{"status":"ok","report":{"price_analysis":{"current":1846.0,"change_1d":-7.0,"change_7d":-12.1,"change_30d":-25.3,"high_30d":3155.0,"low_30d":1840.0,"position_in_range":0.0,"support":1971.5,"resistance":3023.5},"summary":"신스틸(162300)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 765.51억. 현재가 1,846원, 전일 대비 -7.0%, 30일 -25.3%. ROE -0.5%. 기술적 시그널: RSI 30(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 15.84만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.5%로 적자 상태입니다. 시가총액 765.51억. 매출 3617.16억, 영업이익 22.76억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.89,"roe":-0.49,"eps":-10.16,"revenue":361716156990.0,"operating_income":2276022032.0,"net_income":1182035164.0,"market_cap":76550581484,"profit_margin":0.33,"roa":-0.17,"operating_margin":0.63,"gross_margin":6.06,"debt_ratio":1.8382854636396946,"total_assets":242877044737.0,"total_equity":85571746693.0,"total_debt":157305298044.0,"dividend_yield":1.09,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 29.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-49.88)가 시그널선(-24.84)을 하회합니다(데드크로스). SMA20 2060, SMA60 1960 — 혼조세입니다. 볼린저밴드 1852~2268 (현재 위치 -1%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 30","rsi_14":29.73372781065089,"macd":-49.88127077522017,"macd_signal":-24.83899413662709,"sma_20":2059.95,"sma_60":1959.8666666666666,"bb_upper":2267.825419422307,"bb_lower":1852.074580577693,"atr_14":135.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 15.84만, 기관 순매수 0.00. 30일 누적: 외국인 46.46만, 기관 -7393.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":158365.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":32140.0,"institution_net":0.0,"retail_net":-32140.0},{"date":"2026-10-22","foreign_net":13447.0,"institution_net":0.0,"retail_net":-13447.0},{"date":"2026-10-21","foreign_net":13053.0,"institution_net":0.0,"retail_net":-13053.0},{"date":"2026-10-20","foreign_net":54996.0,"institution_net":0.0,"retail_net":-54996.0},{"date":"2026-10-19","foreign_net":44729.0,"institution_net":0.0,"retail_net":-44729.0},{"date":"2026-10-16","foreign_net":30014.0,"institution_net":0.0,"retail_net":-30014.0},{"date":"2026-10-15","foreign_net":92019.0,"institution_net":68462.0,"retail_net":-160481.0},{"date":"2026-10-14","foreign_net":-360955.0,"institution_net":210.0,"retail_net":360745.0},{"date":"2026-10-13","foreign_net":-41645.0,"institution_net":18143.0,"retail_net":23502.0},{"date":"2026-10-12","foreign_net":-4412.0,"institution_net":50185.0,"retail_net":-45773.0},{"date":"2026-10-08","foreign_net":26008.0,"institution_net":0.0,"retail_net":-26008.0},{"date":"2026-10-07","foreign_net":-2755.0,"institution_net":0.0,"retail_net":2755.0},{"date":"2026-10-06","foreign_net":-31439.0,"institution_net":0.0,"retail_net":31439.0},{"date":"2026-10-02","foreign_net":50563.0,"institution_net":0.0,"retail_net":-50563.0},{"date":"2026-10-01","foreign_net":146196.0,"institution_net":0.0,"retail_net":-146196.0},{"date":"2026-09-30","foreign_net":-227585.0,"institution_net":-1166.0,"retail_net":228751.0},{"date":"2026-09-29","foreign_net":47301.0,"institution_net":0.0,"retail_net":-47301.0},{"date":"2026-09-28","foreign_net":-44248.0,"institution_net":0.0,"retail_net":44248.0},{"date":"2026-09-23","foreign_net":32799.0,"institution_net":1166.0,"retail_net":-33965.0},{"date":"2026-09-22","foreign_net":142637.0,"institution_net":-14563.0,"retail_net":-128074.0},{"date":"2026-09-21","foreign_net":-13690.0,"institution_net":2384.0,"retail_net":11306.0},{"date":"2026-09-18","foreign_net":38116.0,"institution_net":0.0,"retail_net":-38116.0},{"date":"2026-09-17","foreign_net":46022.0,"institution_net":-30000.0,"retail_net":-16022.0},{"date":"2026-09-16","foreign_net":158641.0,"institution_net":-104372.0,"retail_net":-54269.0},{"date":"2026-09-15","foreign_net":161233.0,"institution_net":0.0,"retail_net":-161233.0},{"date":"2026-09-14","foreign_net":1511.0,"institution_net":0.0,"retail_net":-1511.0},{"date":"2026-09-11","foreign_net":15955.0,"institution_net":-2268.0,"retail_net":-13687.0},{"date":"2026-09-10","foreign_net":-7429.0,"institution_net":11819.0,"retail_net":-4390.0},{"date":"2026-09-09","foreign_net":-97886.0,"institution_net":-5595.0,"retail_net":103481.0},{"date":"2026-09-08","foreign_net":149257.0,"institution_net":-1798.0,"retail_net":-147459.0}],"periods":{"d1":{"foreign_net":32140.0,"institution_net":0,"retail_net":-32140.0},"d3":{"foreign_net":58640.0,"institution_net":0,"retail_net":-58640.0},"d7":{"foreign_net":280398.0,"institution_net":68462.0,"retail_net":-348860.0},"d14":{"foreign_net":-84237.0,"institution_net":137000.0,"retail_net":-52763.0},"d30":{"foreign_net":464593.0,"institution_net":-7393.0,"retail_net":-457200.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -10, PBR 0.89x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -10원"}]},"growth":{"grade":"C","percentile":70,"summary":"매출 +6.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":6.3,"unit":"%","percentile":59,"direction":"higher_better"},{"name":"영업이익 성장률","value":55.2,"unit":"%","percentile":82,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.5%","metrics":[{"name":"ROE","value":-0.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":28,"summary":"RSI 30","metrics":[{"name":"RSI (14)","value":29.7,"unit":"","percentile":30,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-25.3,"unit":"%","percentile":23,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":26,"summary":"유동비율 1.2x, 순차입금비율 1.7x","metrics":[{"name":"유동비율","value":1.2,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.66,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":0.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.08,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -10, PBR 0.89x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +6.3%"},"profitability":{"grade":"C","reason":"ROE -0.5%"},"momentum":{"grade":"D","reason":"RSI 30"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.17,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.49,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.94,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.84,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":6.06,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.63,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.33,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 30 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.89,"per_5y_high":68.86,"per_5y_low":13.53,"per_5y_avg":38.34,"per_percentile":null,"pbr_5y_high":1.93,"pbr_5y_low":0.8,"pbr_5y_avg":1.22,"pbr_percentile":22.2,"per_5y_median":35.91,"pbr_5y_median":1.19,"history":[{"quarter":"2024-Q2","per":68.86,"pbr":1.93},{"quarter":"2024-Q3","per":46.71,"pbr":1.48},{"quarter":"2024-Q4","per":16.62,"pbr":1.39},{"quarter":"2025-Q1","per":13.53,"pbr":1.19},{"quarter":"2025-Q2","per":16.22,"pbr":1.24},{"quarter":"2025-Q3","per":25.11,"pbr":1.11},{"quarter":"2025-Q4","per":54.73,"pbr":0.89},{"quarter":"2026-Q1","per":null,"pbr":0.8},{"quarter":"2026-Q2","per":64.91,"pbr":0.93},{"quarter":"현재","per":null,"pbr":0.89}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3195.1609,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2621.7961,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2608.5713,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2272.6189,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2257.7976,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2084.8809,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1763.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1581.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1850.0,"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":"Basic Materials","industry":"STEEL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":68.86,"eps":46.4,"close":3195.16,"source":"reported"},{"date":"2024-07","per":63.69,"eps":46.4,"close":2955.03,"source":"reported"},{"date":"2024-08","per":56.61,"eps":46.4,"close":2626.7,"source":"reported"},{"date":"2024-09","per":46.71,"eps":56.13,"close":2621.8,"source":"reported"},{"date":"2024-10","per":43.65,"eps":56.13,"close":2450.28,"source":"reported"},{"date":"2024-11","per":43.48,"eps":56.13,"close":2440.48,"source":"reported"},{"date":"2024-12","per":16.62,"eps":156.99,"close":2608.57,"source":"reported"},{"date":"2025-01","per":14.73,"eps":156.99,"close":2312.14,"source":"reported"},{"date":"2025-02","per":14.89,"eps":156.99,"close":2336.85,"source":"reported"},{"date":"2025-03","per":13.53,"eps":167.99,"close":2272.62,"source":"reported"},{"date":"2025-04","per":14.09,"eps":167.99,"close":2366.49,"source":"reported"},{"date":"2025-05","per":13.82,"eps":167.99,"close":2322.02,"source":"reported"},{"date":"2025-06","per":16.22,"eps":139.23,"close":2257.8,"source":"reported"},{"date":"2025-07","per":15.76,"eps":139.23,"close":2193.57,"source":"reported"},{"date":"2025-08","per":14.66,"eps":139.23,"close":2040.42,"source":"reported"},{"date":"2025-09","per":25.11,"eps":83.04,"close":2084.88,"source":"reported"},{"date":"2025-10","per":22.27,"eps":83.04,"close":1849.71,"source":"reported"},{"date":"2025-11","per":21.22,"eps":83.04,"close":1761.77,"source":"reported"},{"date":"2025-12","per":54.73,"eps":32.21,"close":1763.0,"source":"reported"},{"date":"2026-01","per":53.62,"eps":32.21,"close":1727.0,"source":"reported"},{"date":"2026-02","per":53.62,"eps":32.21,"close":1727.0,"source":"reported"},{"date":"2026-06","per":64.91,"eps":28.5,"close":1850.0,"source":"reported"},{"date":"2026-07","per":49.3,"eps":28.5,"close":1405.0,"source":"reported"},{"date":"2026-08","per":57.79,"eps":28.5,"close":1647.0,"source":"reported"},{"date":"2026-09","per":80.88,"eps":28.5,"close":2305.0,"source":"reported"},{"date":"2026-10","per":64.77,"eps":28.5,"close":1846.0,"source":"reported"}],"trailing_per_history_meta":{"avg":38.67,"std":21.62,"upper_1sd":60.29,"lower_1sd":17.06,"current":64.77,"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":1.09,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.66,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.09,"summary":"배당수익률 1.09%","metrics":[{"name":"배당수익률","value":1.09,"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":"PBR","value":"0.9배"},{"label":"ROE","value":"-0.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:41:17.888165+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"}}},"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":-0.00492502978245827,"dividend_yield":null,"eps":-10.16,"revenue":100940929139.0,"operating_income":739312628.0,"net_income":-421443401.0,"market_cap":null,"profit_margin":-0.004175148818173194,"operating_margin":0.007324210647812987,"roa":-0.0017352129817635135,"gross_margin":0.06064803936537896,"total_equity":85571746693.0,"total_assets":242877044737.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":60.03,"pbr":0.92,"roe":0.00557445832418414,"dividend_yield":1.09,"eps":11.48,"revenue":94942253834.0,"operating_income":476289966.0,"net_income":476202613.0,"market_cap":79700000000.0,"profit_margin":0.0050157079042236295,"operating_margin":0.00501662796875204,"roa":0.002010572602538977,"gross_margin":0.06748988299986348,"total_equity":85425809165.0,"total_assets":236849250009.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.006591098207541109,"dividend_yield":null,"eps":13.52,"revenue":80491437321.0,"operating_income":877272632.0,"net_income":560797484.0,"market_cap":null,"profit_margin":0.006967169461312246,"operating_margin":0.010898955978403456,"roa":0.0027992315558882275,"gross_margin":0.07392663546644782,"total_equity":85084073449.0,"total_assets":200339797835.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.006977205143869467,"dividend_yield":null,"eps":13.66,"revenue":85341536696.0,"operating_income":183146806.0,"net_income":566478468.0,"market_cap":null,"profit_margin":0.00663778143599506,"operating_margin":0.0021460453267017885,"roa":0.0026411717038748715,"gross_margin":0.06334206530936967,"total_equity":81189882814.0,"total_assets":214479985216.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.025215954060627214,"dividend_yield":null,"eps":-47.88,"revenue":91108324034.0,"operating_income":20503411.0,"net_income":-1985613806.0,"market_cap":null,"profit_margin":-0.021793988936279898,"operating_margin":0.0002250443218815933,"roa":-0.008794668835559412,"gross_margin":0.05775532068876955,"total_equity":78744345791.0,"total_assets":225774710012.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02656167001673254,"dividend_yield":null,"eps":52.91,"revenue":95230398136.0,"operating_income":1966443947.0,"net_income":2194200688.0,"market_cap":null,"profit_margin":0.023040969385284184,"operating_margin":0.020649330313538026,"roa":0.009676249132778786,"gross_margin":0.07411064010171367,"total_equity":82607783570.0,"total_assets":226761491761.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.032913362622635646,"dividend_yield":null,"eps":64.35,"revenue":99137129103.0,"operating_income":1033708661.0,"net_income":2668881244.0,"market_cap":null,"profit_margin":0.026921106836038454,"operating_margin":0.010427058664630211,"roa":0.011618844358574383,"gross_margin":0.07931643332974074,"total_equity":81088075825.0,"total_assets":229702813949.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.037951915698564515,"dividend_yield":null,"eps":69.85,"revenue":90549859192.0,"operating_income":1721003204.0,"net_income":2896925249.0,"market_cap":null,"profit_margin":0.03199259805426556,"operating_margin":0.019006138931158593,"roa":0.012231755681024865,"gross_margin":0.0659046864042748,"total_equity":76331463002.0,"total_assets":236836421896.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.011081071028574831,"dividend_yield":null,"eps":-19.12,"revenue":107190689462.0,"operating_income":4408940374.0,"net_income":-793089793.0,"market_cap":null,"profit_margin":-0.0073988682877271445,"operating_margin":0.04113174750651274,"roa":-0.0032802959780995652,"gross_margin":0.07394803635263514,"total_equity":71571582833.0,"total_assets":241773851596.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.024104570981672468,"dividend_yield":null,"eps":41.91,"revenue":89677240497.0,"operating_income":3303555473.0,"net_income":1737960798.0,"market_cap":null,"profit_margin":0.01938017704791151,"operating_margin":0.03683828198427353,"roa":0.00788041020032316,"gross_margin":0.08051393841943143,"total_equity":72100880755.0,"total_assets":220541920258.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.02121141861888751,"dividend_yield":null,"eps":-36.51,"revenue":74647029090.0,"operating_income":-208174375.0,"net_income":-1514267786.0,"market_cap":null,"profit_margin":-0.020285707341068944,"operating_margin":-0.0027887831242286885,"roa":-0.008186629796803074,"gross_margin":0.0642166313976207,"total_equity":71389274485.0,"total_assets":184968396469.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.034437649149413975,"dividend_yield":null,"eps":60.12,"revenue":83940978554.0,"operating_income":4168554337.0,"net_income":2493111688.0,"market_cap":null,"profit_margin":0.029700769885547124,"operating_margin":0.049660540165353574,"roa":0.013152874517364577,"gross_margin":0.08734013170079537,"total_equity":72394944184.0,"total_assets":189548808111.0}],"current_price":1846.0,"change_pct":-6.96,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-12-23","close":4542.668},{"date":"2022-12-26","close":5901.0864},{"date":"2022-12-27","close":6202.957},{"date":"2022-12-28","close":6543.7783},{"date":"2022-12-29","close":8501.0703},{"date":"2023-01-02","close":8783.4648},{"date":"2023-01-03","close":7887.5908},{"date":"2023-01-04","close":7838.9014},{"date":"2023-01-05","close":7722.0488},{"date":"2023-01-06","close":7264.3735},{"date":"2023-01-09","close":7390.9648},{"date":"2023-01-10","close":7799.9507},{"date":"2023-01-11","close":7566.2441},{"date":"2023-01-12","close":7799.9507},{"date":"2023-01-13","close":7868.1147},{"date":"2023-01-16","close":8228.4121},{"date":"2023-01-17","close":8617.9238},{"date":"2023-01-18","close":7731.7861},{"date":"2023-01-19","close":7157.2583},{"date":"2023-01-20","close":7147.5205},{"date":"2023-01-25","close":6962.5024},{"date":"2023-01-26","close":6913.814},{"date":"2023-01-27","close":6738.5342},{"date":"2023-01-30","close":6504.8276},{"date":"2023-01-31","close":6504.8276},{"date":"2023-02-01","close":6436.6631},{"date":"2023-02-02","close":6310.0728},{"date":"2023-02-03","close":6056.8906},{"date":"2023-02-06","close":5988.7266},{"date":"2023-02-07","close":6280.8594},{"date":"2023-02-08","close":6173.7441},{"date":"2023-02-09","close":5998.4639},{"date":"2023-02-10","close":5793.9707},{"date":"2023-02-13","close":5706.3311},{"date":"2023-02-14","close":5755.0195},{"date":"2023-02-15","close":5443.4111},{"date":"2023-02-16","close":5492.1001},{"date":"2023-02-17","close":5560.2642},{"date":"2023-02-20","close":5881.6104},{"date":"2023-02-21","close":5901.0864},{"date":"2023-02-22","close":5531.0513},{"date":"2023-02-23","close":5492.1001},{"date":"2023-02-24","close":5511.5757},{"date":"2023-02-27","close":5745.2817},{"date":"2023-02-28","close":5638.1665},{"date":"2023-03-02","close":5433.6738},{"date":"2023-03-03","close":5628.4287},{"date":"2023-03-06","close":5638.1665},{"date":"2023-03-07","close":5511.5757},{"date":"2023-03-08","close":5482.3623},{"date":"2023-03-09","close":5258.394},{"date":"2023-03-10","close":4888.3589},{"date":"2023-03-13","close":4815.3252},{"date":"2023-03-14","close":4620.5698},{"date":"2023-03-15","close":4747.1611},{"date":"2023-03-16","close":4605.9634},{"date":"2023-03-17","close":4678.9966},{"date":"2023-03-20","close":4946.7847},{"date":"2023-03-21","close":5024.6875},{"date":"2023-03-22","close":4966.2607},{"date":"2023-03-23","close":4907.8345},{"date":"2023-03-24","close":5044.1631},{"date":"2023-03-27","close":5044.1631},{"date":"2023-03-28","close":5219.4429},{"date":"2023-03-29","close":5238.918},{"date":"2023-03-30","close":5316.8203},{"date":"2023-03-31","close":5268.1313},{"date":"2023-04-03","close":5131.8027},{"date":"2023-04-04","close":5151.2783},{"date":"2023-04-05","close":5073.3765},{"date":"2023-04-06","close":4995.4741},{"date":"2023-04-07","close":4966.2607},{"date":"2023-04-10","close":4864.0142},{"date":"2023-04-11","close":4829.9321},{"date":"2023-04-12","close":5092.8516},{"date":"2023-04-13","close":5122.0649},{"date":"2023-04-14","close":5326.5586},{"date":"2023-04-17","close":5199.9668},{"date":"2023-04-18","close":5131.8027},{"date":"2023-04-19","close":5199.9668},{"date":"2023-04-20","close":4946.7847},{"date":"2023-04-21","close":4781.2427},{"date":"2023-04-24","close":4610.8325},{"date":"2023-04-25","close":4508.5854},{"date":"2023-04-26","close":4381.9946},{"date":"2023-04-27","close":4294.355},{"date":"2023-04-28","close":4216.4526},{"date":"2023-05-02","close":4284.6167},{"date":"2023-05-03","close":4289.4858},{"date":"2023-05-04","close":4216.4526},{"date":"2023-05-08","close":4206.7144},{"date":"2023-05-09","close":4070.386},{"date":"2023-05-10","close":4089.8623},{"date":"2023-05-11","close":4119.0747},{"date":"2023-05-12","close":4011.9597},{"date":"2023-05-15","close":3817.2043},{"date":"2023-05-16","close":3749.04},{"date":"2023-05-17","close":3802.5977},{"date":"2023-05-18","close":4070.386},{"date":"2023-05-19","close":3958.4021},{"date":"2023-05-22","close":4002.2219},{"date":"2023-05-23","close":4011.9597},{"date":"2023-05-24","close":4041.1726},{"date":"2023-05-25","close":4055.7795},{"date":"2023-05-26","close":4021.6973},{"date":"2023-05-30","close":3919.4507},{"date":"2023-05-31","close":3909.7131},{"date":"2023-06-01","close":3904.844},{"date":"2023-06-02","close":3938.9263},{"date":"2023-06-05","close":4011.9597},{"date":"2023-06-07","close":4070.386},{"date":"2023-06-08","close":3968.1396},{"date":"2023-06-09","close":4036.304},{"date":"2023-06-12","close":4021.6973},{"date":"2023-06-13","close":4021.6973},{"date":"2023-06-14","close":3963.2708},{"date":"2023-06-15","close":3875.6311},{"date":"2023-06-16","close":3865.8931},{"date":"2023-06-19","close":3739.302},{"date":"2023-06-20","close":3710.0889},{"date":"2023-06-21","close":3612.7114},{"date":"2023-06-22","close":3515.3335},{"date":"2023-06-23","close":3203.7249},{"date":"2023-06-26","close":3286.4958},{"date":"2023-06-27","close":4123.9438},{"date":"2023-06-28","close":4523.1924},{"date":"2023-06-29","close":4489.1099},{"date":"2023-06-30","close":4411.2085},{"date":"2023-07-03","close":4742.292},{"date":"2023-07-04","close":4498.8481},{"date":"2023-07-05","close":4644.9141},{"date":"2023-07-06","close":5307.082},{"date":"2023-07-07","close":5034.4248},{"date":"2023-07-10","close":5141.5405},{"date":"2023-07-11","close":5180.4917},{"date":"2023-07-12","close":4956.5229},{"date":"2023-07-13","close":4756.8984},{"date":"2023-07-14","close":4557.2744},{"date":"2023-07-17","close":4839.6694},{"date":"2023-07-18","close":4571.8813},{"date":"2023-07-19","close":4123.9438},{"date":"2023-07-20","close":4036.304},{"date":"2023-07-21","close":3895.1064},{"date":"2023-07-24","close":3797.7288},{"date":"2023-07-25","close":3661.4001},{"date":"2023-07-26","close":3354.6602},{"date":"2023-07-27","close":3408.2183},{"date":"2023-07-28","close":3641.9246},{"date":"2023-07-31","close":3797.7288},{"date":"2023-08-01","close":3831.811},{"date":"2023-08-02","close":3714.9578},{"date":"2023-08-03","close":3578.6292},{"date":"2023-08-04","close":3525.0713},{"date":"2023-08-07","close":3461.7759},{"date":"2023-08-08","close":3413.0869},{"date":"2023-08-09","close":3505.5957},{"date":"2023-08-10","close":3437.4314},{"date":"2023-08-11","close":3471.5137},{"date":"2023-08-14","close":3354.6602},{"date":"2023-08-16","close":3135.5605},{"date":"2023-08-17","close":3184.2495},{"date":"2023-08-18","close":3155.0364},{"date":"2023-08-21","close":3135.5605},{"date":"2023-08-22","close":3072.2651},{"date":"2023-08-23","close":3008.9697},{"date":"2023-08-24","close":3062.5276},{"date":"2023-08-25","close":3047.9209},{"date":"2023-08-28","close":3184.2495},{"date":"2023-08-29","close":3252.4138},{"date":"2023-08-30","close":3228.0696},{"date":"2023-08-31","close":3150.1672},{"date":"2023-09-01","close":3208.594},{"date":"2023-09-04","close":3169.6428},{"date":"2023-09-05","close":3291.365},{"date":"2023-09-06","close":3301.1025},{"date":"2023-09-07","close":3276.7583},{"date":"2023-09-08","close":3403.3494},{"date":"2023-09-11","close":3310.8406},{"date":"2023-09-12","close":3218.3315},{"date":"2023-09-13","close":3150.1672},{"date":"2023-09-14","close":3929.1887},{"date":"2023-09-15","close":4493.979},{"date":"2023-09-18","close":4270.0107},{"date":"2023-09-19","close":4226.1909},{"date":"2023-09-20","close":4250.5352},{"date":"2023-09-21","close":4031.4353},{"date":"2023-09-22","close":3943.7954},{"date":"2023-09-25","close":3602.9734},{"date":"2023-09-26","close":3495.8579},{"date":"2023-09-27","close":3598.1045},{"date":"2023-10-04","close":3398.4802},{"date":"2023-10-05","close":3379.0049},{"date":"2023-10-06","close":3515.3335},{"date":"2023-10-10","close":3189.1184},{"date":"2023-10-11","close":3344.9226},{"date":"2023-10-12","close":3403.3494},{"date":"2023-10-13","close":3281.6272},{"date":"2023-10-16","close":3237.8071},{"date":"2023-10-17","close":3237.8071},{"date":"2023-10-18","close":3179.3806},{"date":"2023-10-19","close":3164.7739},{"date":"2023-10-20","close":2887.2476},{"date":"2023-10-23","close":2775.2632},{"date":"2023-10-24","close":2950.5432},{"date":"2023-10-25","close":2867.7722},{"date":"2023-10-26","close":2721.7056},{"date":"2023-10-27","close":2736.312},{"date":"2023-10-30","close":2814.2144},{"date":"2023-10-31","close":2668.1477},{"date":"2023-11-01","close":2658.4102},{"date":"2023-11-02","close":2736.312},{"date":"2023-11-03","close":2823.9521},{"date":"2023-11-06","close":2911.5923},{"date":"2023-11-07","close":2794.7388},{"date":"2023-11-08","close":2799.6079},{"date":"2023-11-09","close":2804.4766},{"date":"2023-11-10","close":2702.23},{"date":"2023-11-13","close":2595.1147},{"date":"2023-11-14","close":2755.7878},{"date":"2023-11-15","close":2809.3455},{"date":"2023-11-16","close":2828.821},{"date":"2023-11-17","close":2736.312},{"date":"2023-11-20","close":2867.7722},{"date":"2023-11-21","close":2867.7722},{"date":"2023-11-22","close":2853.1655},{"date":"2023-11-23","close":2828.821},{"date":"2023-11-24","close":2858.0344},{"date":"2023-11-27","close":2823.9521},{"date":"2023-11-28","close":2794.7388},{"date":"2023-11-29","close":2785.0012},{"date":"2023-11-30","close":2906.7231},{"date":"2023-12-01","close":2775.2632},{"date":"2023-12-04","close":2780.1321},{"date":"2023-12-05","close":2692.4924},{"date":"2023-12-06","close":2721.7056},{"date":"2023-12-07","close":2638.9346},{"date":"2023-12-08","close":2702.23},{"date":"2023-12-11","close":2721.7056},{"date":"2023-12-12","close":2731.4436},{"date":"2023-12-13","close":2634.0657},{"date":"2023-12-14","close":2711.9678},{"date":"2023-12-15","close":2707.0989},{"date":"2023-12-18","close":3023.5762},{"date":"2023-12-19","close":2935.9365},{"date":"2023-12-20","close":2955.4119},{"date":"2023-12-21","close":2867.7722},{"date":"2023-12-22","close":2838.5588},{"date":"2023-12-26","close":2862.9031},{"date":"2023-12-27","close":2857.0225},{"date":"2023-12-28","close":2925.6304},{"date":"2024-01-02","close":2935.4314},{"date":"2024-01-03","close":2925.6304},{"date":"2024-01-04","close":2925.6304},{"date":"2024-01-05","close":2979.5364},{"date":"2024-01-08","close":2935.4314},{"date":"2024-01-09","close":2950.1331},{"date":"2024-01-10","close":2940.3318},{"date":"2024-01-11","close":2994.238},{"date":"2024-01-12","close":2930.5308},{"date":"2024-01-15","close":2935.4314},{"date":"2024-01-16","close":2861.9231},{"date":"2024-01-17","close":2759.0115},{"date":"2024-01-18","close":2788.4148},{"date":"2024-01-19","close":2754.1108},{"date":"2024-01-22","close":2763.9119},{"date":"2024-01-23","close":2808.0171},{"date":"2024-01-24","close":2768.8127},{"date":"2024-01-25","close":2822.7185},{"date":"2024-01-26","close":2881.5251},{"date":"2024-01-29","close":2871.7241},{"date":"2024-01-30","close":3729.321},{"date":"2024-01-31","close":3832.2324},{"date":"2024-02-01","close":3793.0281},{"date":"2024-02-02","close":3621.509},{"date":"2024-02-05","close":3508.7961},{"date":"2024-02-06","close":3332.3762},{"date":"2024-02-07","close":3317.6746},{"date":"2024-02-08","close":3361.7795},{"date":"2024-02-13","close":3430.3872},{"date":"2024-02-14","close":3356.8789},{"date":"2024-02-15","close":3283.3706},{"date":"2024-02-16","close":3332.3762},{"date":"2024-02-19","close":4057.658},{"date":"2024-02-20","close":3969.4482},{"date":"2024-02-21","close":4082.1611},{"date":"2024-02-22","close":3998.8516},{"date":"2024-02-23","close":3930.2439},{"date":"2024-02-26","close":3773.4258},{"date":"2024-02-27","close":3670.5144},{"date":"2024-02-28","close":3592.1057},{"date":"2024-02-29","close":3577.4038},{"date":"2024-03-04","close":3753.8237},{"date":"2024-03-05","close":3768.5254},{"date":"2024-03-06","close":3788.1277},{"date":"2024-03-07","close":3646.0115},{"date":"2024-03-08","close":3641.1111},{"date":"2024-03-11","close":3597.0061},{"date":"2024-03-12","close":3552.9011},{"date":"2024-03-13","close":3699.9177},{"date":"2024-03-14","close":3665.6138},{"date":"2024-03-15","close":3788.1277},{"date":"2024-03-18","close":3778.3267},{"date":"2024-03-19","close":3577.4038},{"date":"2024-03-20","close":3464.6909},{"date":"2024-03-21","close":3469.5918},{"date":"2024-03-22","close":3459.7905},{"date":"2024-03-25","close":3396.0833},{"date":"2024-03-26","close":3538.1995},{"date":"2024-03-27","close":3459.7905},{"date":"2024-03-28","close":3405.8843},{"date":"2024-03-29","close":3415.6855},{"date":"2024-04-01","close":3449.9895},{"date":"2024-04-02","close":3435.2876},{"date":"2024-04-03","close":3283.3706},{"date":"2024-04-04","close":3351.9785},{"date":"2024-04-05","close":3229.4646},{"date":"2024-04-08","close":3312.7739},{"date":"2024-04-09","close":3204.9619},{"date":"2024-04-11","close":3121.6523},{"date":"2024-04-12","close":3180.459},{"date":"2024-04-15","close":3273.5696},{"date":"2024-04-16","close":3141.2546},{"date":"2024-04-17","close":3116.752},{"date":"2024-04-18","close":3430.3872},{"date":"2024-04-19","close":3244.1663},{"date":"2024-04-22","close":3204.9619},{"date":"2024-04-23","close":3219.6633},{"date":"2024-04-24","close":3278.47},{"date":"2024-04-25","close":3293.1719},{"date":"2024-04-26","close":3219.6633},{"date":"2024-04-29","close":3332.3762},{"date":"2024-04-30","close":3307.8733},{"date":"2024-05-02","close":3253.9673},{"date":"2024-05-03","close":3219.6633},{"date":"2024-05-07","close":3239.2656},{"date":"2024-05-08","close":3332.3762},{"date":"2024-05-09","close":3498.9949},{"date":"2024-05-10","close":3528.3982},{"date":"2024-05-13","close":3650.9121},{"date":"2024-05-14","close":3670.5144},{"date":"2024-05-16","close":3587.2048},{"date":"2024-05-17","close":3494.0945},{"date":"2024-05-20","close":3680.3154},{"date":"2024-05-21","close":3704.8181},{"date":"2024-05-22","close":3597.0061},{"date":"2024-05-23","close":3543.1001},{"date":"2024-05-24","close":3494.0945},{"date":"2024-05-27","close":3503.8958},{"date":"2024-05-28","close":3420.5862},{"date":"2024-05-29","close":3351.9785},{"date":"2024-05-30","close":3351.9785},{"date":"2024-05-31","close":3347.0779},{"date":"2024-06-03","close":3577.4038},{"date":"2024-06-04","close":3430.3872},{"date":"2024-06-05","close":3670.5144},{"date":"2024-06-07","close":3548.0005},{"date":"2024-06-10","close":3533.2991},{"date":"2024-06-11","close":3498.9949},{"date":"2024-06-12","close":3449.9895},{"date":"2024-06-13","close":3405.8843},{"date":"2024-06-14","close":3410.7852},{"date":"2024-06-17","close":3396.0833},{"date":"2024-06-18","close":3396.0833},{"date":"2024-06-19","close":3469.5918},{"date":"2024-06-20","close":3503.8958},{"date":"2024-06-21","close":3381.3818},{"date":"2024-06-24","close":3165.7576},{"date":"2024-06-25","close":3190.26},{"date":"2024-06-26","close":3195.1609},{"date":"2024-06-27","close":3170.658},{"date":"2024-06-28","close":3195.1609},{"date":"2024-07-01","close":3195.1609},{"date":"2024-07-02","close":3121.6523},{"date":"2024-07-03","close":3053.0447},{"date":"2024-07-04","close":3033.4424},{"date":"2024-07-05","close":3043.2437},{"date":"2024-07-08","close":3067.7463},{"date":"2024-07-09","close":3062.8457},{"date":"2024-07-10","close":3126.553},{"date":"2024-07-11","close":3077.5476},{"date":"2024-07-12","close":3033.4424},{"date":"2024-07-15","close":3077.5476},{"date":"2024-07-16","close":3160.8567},{"date":"2024-07-17","close":3121.6523},{"date":"2024-07-18","close":3082.448},{"date":"2024-07-19","close":3106.9509},{"date":"2024-07-22","close":3180.459},{"date":"2024-07-23","close":3116.752},{"date":"2024-07-24","close":3023.6414},{"date":"2024-07-25","close":2964.8347},{"date":"2024-07-26","close":2984.437},{"date":"2024-07-29","close":3033.4424},{"date":"2024-07-30","close":2959.9341},{"date":"2024-07-31","close":2955.0337},{"date":"2024-08-01","close":2989.3374},{"date":"2024-08-02","close":2773.7131},{"date":"2024-08-05","close":2254.2546},{"date":"2024-08-06","close":2460.0776},{"date":"2024-08-07","close":2445.376},{"date":"2024-08-08","close":2406.1716},{"date":"2024-08-09","close":2518.8843},{"date":"2024-08-12","close":2513.9836},{"date":"2024-08-13","close":2538.4866},{"date":"2024-08-14","close":2572.7903},{"date":"2024-08-16","close":2577.6909},{"date":"2024-08-19","close":2533.5859},{"date":"2024-08-20","close":2641.3982},{"date":"2024-08-21","close":2646.2988},{"date":"2024-08-22","close":2651.1995},{"date":"2024-08-23","close":2661.0005},{"date":"2024-08-26","close":2626.6965},{"date":"2024-08-27","close":2616.8955},{"date":"2024-08-28","close":2597.2932},{"date":"2024-08-29","close":2592.3926},{"date":"2024-08-30","close":2626.6965},{"date":"2024-09-02","close":2616.8955},{"date":"2024-09-03","close":2587.4922},{"date":"2024-09-04","close":2479.6799},{"date":"2024-09-05","close":2425.7737},{"date":"2024-09-06","close":2283.658},{"date":"2024-09-09","close":2352.2656},{"date":"2024-09-10","close":2254.2546},{"date":"2024-09-11","close":2288.5583},{"date":"2024-09-12","close":2391.47},{"date":"2024-09-13","close":2391.47},{"date":"2024-09-19","close":2396.3704},{"date":"2024-09-20","close":2445.376},{"date":"2024-09-23","close":2474.7793},{"date":"2024-09-24","close":2548.2876},{"date":"2024-09-25","close":2626.6965},{"date":"2024-09-26","close":2646.2988},{"date":"2024-09-27","close":2636.4976},{"date":"2024-09-30","close":2621.7961},{"date":"2024-10-02","close":2553.1882},{"date":"2024-10-04","close":2533.5859},{"date":"2024-10-07","close":2602.1936},{"date":"2024-10-08","close":2562.9893},{"date":"2024-10-10","close":2587.4922},{"date":"2024-10-11","close":2558.0889},{"date":"2024-10-14","close":2528.6855},{"date":"2024-10-15","close":2543.387},{"date":"2024-10-16","close":2533.5859},{"date":"2024-10-17","close":2567.8899},{"date":"2024-10-18","close":2484.5803},{"date":"2024-10-21","close":2528.6855},{"date":"2024-10-22","close":2558.0889},{"date":"2024-10-23","close":2533.5859},{"date":"2024-10-24","close":2406.1716},{"date":"2024-10-25","close":2303.26},{"date":"2024-10-28","close":2362.0667},{"date":"2024-10-29","close":2362.0667},{"date":"2024-10-30","close":2523.7849},{"date":"2024-10-31","close":2450.2766},{"date":"2024-11-01","close":2435.575},{"date":"2024-11-04","close":2435.575},{"date":"2024-11-05","close":2469.8789},{"date":"2024-11-06","close":2553.1882},{"date":"2024-11-07","close":2543.387},{"date":"2024-11-08","close":2513.9836},{"date":"2024-11-11","close":2504.1826},{"date":"2024-11-12","close":2376.7683},{"date":"2024-11-13","close":2254.2546},{"date":"2024-11-14","close":2234.6523},{"date":"2024-11-15","close":2347.365},{"date":"2024-11-18","close":2396.3704},{"date":"2024-11-19","close":2401.2712},{"date":"2024-11-20","close":2337.5637},{"date":"2024-11-21","close":2381.6689},{"date":"2024-11-22","close":2381.6689},{"date":"2024-11-25","close":2455.177},{"date":"2024-11-26","close":2518.8843},{"date":"2024-11-27","close":2450.2766},{"date":"2024-11-28","close":2445.376},{"date":"2024-11-29","close":2440.4756},{"date":"2024-12-02","close":2342.4646},{"date":"2024-12-03","close":2381.6689},{"date":"2024-12-04","close":2303.26},{"date":"2024-12-05","close":2264.0557},{"date":"2024-12-06","close":2224.8513},{"date":"2024-12-09","close":2019.028},{"date":"2024-12-10","close":2170.9451},{"date":"2024-12-11","close":2273.8567},{"date":"2024-12-12","close":2264.0557},{"date":"2024-12-13","close":2259.155},{"date":"2024-12-16","close":2322.8623},{"date":"2024-12-17","close":2337.5637},{"date":"2024-12-18","close":2411.0723},{"date":"2024-12-19","close":2533.5859},{"date":"2024-12-20","close":2494.3816},{"date":"2024-12-23","close":2450.2766},{"date":"2024-12-24","close":2460.0776},{"date":"2024-12-26","close":2425.7737},{"date":"2024-12-27","close":2499.8809},{"date":"2024-12-30","close":2608.5713},{"date":"2025-01-02","close":2583.8689},{"date":"2025-01-03","close":2638.2144},{"date":"2025-01-06","close":2573.988},{"date":"2025-01-07","close":2569.0476},{"date":"2025-01-08","close":2440.5952},{"date":"2025-01-09","close":2529.5237},{"date":"2025-01-10","close":2534.4644},{"date":"2025-01-13","close":2485.0596},{"date":"2025-01-14","close":2544.3452},{"date":"2025-01-15","close":2470.238},{"date":"2025-01-16","close":2445.5356},{"date":"2025-01-17","close":2420.8333},{"date":"2025-01-20","close":2435.6548},{"date":"2025-01-21","close":2415.8928},{"date":"2025-01-22","close":2415.8928},{"date":"2025-01-23","close":2336.8452},{"date":"2025-01-24","close":2386.25},{"date":"2025-01-31","close":2312.1428},{"date":"2025-02-03","close":2307.2024},{"date":"2025-02-04","close":2322.0237},{"date":"2025-02-05","close":2361.5476},{"date":"2025-02-06","close":2361.5476},{"date":"2025-02-07","close":2361.5476},{"date":"2025-02-10","close":2361.5476},{"date":"2025-02-11","close":2341.7856},{"date":"2025-02-12","close":2272.6189},{"date":"2025-02-13","close":2312.1428},{"date":"2025-02-14","close":2326.9644},{"date":"2025-02-17","close":2326.9644},{"date":"2025-02-18","close":2346.7261},{"date":"2025-02-19","close":2396.1309},{"date":"2025-02-20","close":2356.6072},{"date":"2025-02-21","close":2410.9524},{"date":"2025-02-24","close":2371.4285},{"date":"2025-02-25","close":2371.4285},{"date":"2025-02-26","close":2371.4285},{"date":"2025-02-27","close":2326.9644},{"date":"2025-02-28","close":2336.8452},{"date":"2025-03-04","close":2366.488},{"date":"2025-03-05","close":2554.2261},{"date":"2025-03-06","close":2480.1189},{"date":"2025-03-07","close":2623.3928},{"date":"2025-03-10","close":2608.5713},{"date":"2025-03-11","close":2544.3452},{"date":"2025-03-12","close":2539.4048},{"date":"2025-03-13","close":2485.0596},{"date":"2025-03-14","close":2559.1667},{"date":"2025-03-17","close":2549.2856},{"date":"2025-03-18","close":2608.5713},{"date":"2025-03-19","close":2554.2261},{"date":"2025-03-20","close":2485.0596},{"date":"2025-03-21","close":2475.1785},{"date":"2025-03-24","close":2450.4761},{"date":"2025-03-25","close":2371.4285},{"date":"2025-03-26","close":2410.9524},{"date":"2025-03-27","close":2326.9644},{"date":"2025-03-28","close":2282.5},{"date":"2025-03-31","close":2272.6189},{"date":"2025-04-01","close":2277.5596},{"date":"2025-04-02","close":2242.9761},{"date":"2025-04-03","close":2223.2144},{"date":"2025-04-04","close":2267.6785},{"date":"2025-04-07","close":2154.0476},{"date":"2025-04-08","close":2104.6428},{"date":"2025-04-09","close":2149.1072},{"date":"2025-04-10","close":2203.4524},{"date":"2025-04-11","close":2257.7976},{"date":"2025-04-14","close":2307.2024},{"date":"2025-04-15","close":2381.3096},{"date":"2025-04-16","close":2336.8452},{"date":"2025-04-17","close":2331.9048},{"date":"2025-04-18","close":2336.8452},{"date":"2025-04-21","close":2341.7856},{"date":"2025-04-22","close":2336.8452},{"date":"2025-04-23","close":2396.1309},{"date":"2025-04-24","close":2376.3689},{"date":"2025-04-25","close":2376.3689},{"date":"2025-04-28","close":2371.4285},{"date":"2025-04-29","close":2371.4285},{"date":"2025-04-30","close":2366.488},{"date":"2025-05-02","close":2361.5476},{"date":"2025-05-07","close":2336.8452},{"date":"2025-05-08","close":2351.6667},{"date":"2025-05-09","close":2331.9048},{"date":"2025-05-12","close":2341.7856},{"date":"2025-05-13","close":2322.0237},{"date":"2025-05-14","close":2322.0237},{"date":"2025-05-15","close":2272.6189},{"date":"2025-05-16","close":2262.738},{"date":"2025-05-19","close":2257.7976},{"date":"2025-05-20","close":2257.7976},{"date":"2025-05-21","close":2307.2024},{"date":"2025-05-22","close":2272.6189},{"date":"2025-05-23","close":2257.7976},{"date":"2025-05-26","close":2307.2024},{"date":"2025-05-27","close":2287.4404},{"date":"2025-05-28","close":2292.3809},{"date":"2025-05-29","close":2292.3809},{"date":"2025-05-30","close":2322.0237},{"date":"2025-06-02","close":2208.3928},{"date":"2025-06-04","close":2233.0952},{"date":"2025-06-05","close":2262.738},{"date":"2025-06-09","close":2262.738},{"date":"2025-06-10","close":2317.0833},{"date":"2025-06-11","close":2312.1428},{"date":"2025-06-12","close":2277.5596},{"date":"2025-06-13","close":2198.512},{"date":"2025-06-16","close":2277.5596},{"date":"2025-06-17","close":2262.738},{"date":"2025-06-18","close":2252.8572},{"date":"2025-06-19","close":2247.9167},{"date":"2025-06-20","close":2238.0356},{"date":"2025-06-23","close":2178.75},{"date":"2025-06-24","close":2238.0356},{"date":"2025-06-25","close":2262.738},{"date":"2025-06-26","close":2228.1548},{"date":"2025-06-27","close":2233.0952},{"date":"2025-06-30","close":2257.7976},{"date":"2025-07-01","close":2233.0952},{"date":"2025-07-02","close":2218.2737},{"date":"2025-07-03","close":2238.0356},{"date":"2025-07-04","close":2233.0952},{"date":"2025-07-07","close":2223.2144},{"date":"2025-07-08","close":2277.5596},{"date":"2025-07-09","close":2242.9761},{"date":"2025-07-10","close":2252.8572},{"date":"2025-07-11","close":2228.1548},{"date":"2025-07-14","close":2233.0952},{"date":"2025-07-15","close":2233.0952},{"date":"2025-07-16","close":2238.0356},{"date":"2025-07-17","close":2257.7976},{"date":"2025-07-18","close":2252.8572},{"date":"2025-07-21","close":2272.6189},{"date":"2025-07-22","close":2267.6785},{"date":"2025-07-23","close":2297.3213},{"date":"2025-07-24","close":2262.738},{"date":"2025-07-25","close":2252.8572},{"date":"2025-07-28","close":2238.0356},{"date":"2025-07-29","close":2203.4524},{"date":"2025-07-30","close":2203.4524},{"date":"2025-07-31","close":2193.5713},{"date":"2025-08-01","close":2144.1667},{"date":"2025-08-04","close":2154.0476},{"date":"2025-08-05","close":2154.0476},{"date":"2025-08-06","close":2178.75},{"date":"2025-08-07","close":2178.75},{"date":"2025-08-08","close":2193.5713},{"date":"2025-08-11","close":2178.75},{"date":"2025-08-12","close":2173.8096},{"date":"2025-08-13","close":2183.6904},{"date":"2025-08-14","close":2183.6904},{"date":"2025-08-18","close":2109.5833},{"date":"2025-08-19","close":2089.8213},{"date":"2025-08-20","close":2114.5237},{"date":"2025-08-21","close":2079.9404},{"date":"2025-08-22","close":2084.8809},{"date":"2025-08-25","close":2109.5833},{"date":"2025-08-26","close":2109.5833},{"date":"2025-08-27","close":2084.8809},{"date":"2025-08-28","close":2055.238},{"date":"2025-08-29","close":2040.4166},{"date":"2025-09-01","close":1995.9524},{"date":"2025-09-02","close":2000.8928},{"date":"2025-09-03","close":2015.7142},{"date":"2025-09-04","close":2035.4762},{"date":"2025-09-05","close":2035.4762},{"date":"2025-09-08","close":2035.4762},{"date":"2025-09-09","close":2045.3571},{"date":"2025-09-10","close":2079.9404},{"date":"2025-09-11","close":2084.8809},{"date":"2025-09-12","close":2094.762},{"date":"2025-09-15","close":2079.9404},{"date":"2025-09-16","close":2055.238},{"date":"2025-09-17","close":2040.4166},{"date":"2025-09-18","close":2045.3571},{"date":"2025-09-19","close":2080.0},{"date":"2025-09-22","close":2045.3571},{"date":"2025-09-23","close":2020.6548},{"date":"2025-09-24","close":2015.7142},{"date":"2025-09-25","close":2060.1785},{"date":"2025-09-26","close":2035.4762},{"date":"2025-09-29","close":2040.4166},{"date":"2025-09-30","close":2084.8809},{"date":"2025-10-01","close":2035.4762},{"date":"2025-10-02","close":2070.0596},{"date":"2025-10-10","close":1949.5118},{"date":"2025-10-13","close":1939.631},{"date":"2025-10-14","close":1939.631},{"date":"2025-10-15","close":1946.5476},{"date":"2025-10-16","close":1949.5118},{"date":"2025-10-17","close":1946.5476},{"date":"2025-10-20","close":1919.869},{"date":"2025-10-21","close":1916.9048},{"date":"2025-10-22","close":1890.2262},{"date":"2025-10-23","close":1896.1548},{"date":"2025-10-24","close":1890.2262},{"date":"2025-10-27","close":1866.5118},{"date":"2025-10-28","close":1845.7618},{"date":"2025-10-29","close":1837.8571},{"date":"2025-10-30","close":1851.6904},{"date":"2025-10-31","close":1849.7142},{"date":"2025-11-03","close":1801.2976},{"date":"2025-11-04","close":1776.5952},{"date":"2025-11-05","close":1763.75},{"date":"2025-11-06","close":1745.9642},{"date":"2025-11-07","close":1744.9762},{"date":"2025-11-10","close":1757.8214},{"date":"2025-11-11","close":1766.7142},{"date":"2025-11-12","close":1768.6904},{"date":"2025-11-13","close":1790.4286},{"date":"2025-11-14","close":1827.9762},{"date":"2025-11-17","close":1790.4286},{"date":"2025-11-18","close":1784.5},{"date":"2025-11-19","close":1734.1072},{"date":"2025-11-20","close":1739.0476},{"date":"2025-11-21","close":1734.1072},{"date":"2025-11-24","close":1756.8333},{"date":"2025-11-25","close":1734.1072},{"date":"2025-11-26","close":1765.7262},{"date":"2025-11-27","close":1752.881},{"date":"2025-11-28","close":1761.7738},{"date":"2025-12-01","close":1759.7976},{"date":"2025-12-02","close":1803.2738},{"date":"2025-12-03","close":1778.5714},{"date":"2025-12-04","close":1771.6548},{"date":"2025-12-05","close":1776.5952},{"date":"2025-12-08","close":1772.6428},{"date":"2025-12-09","close":1762.7618},{"date":"2025-12-10","close":1751.8928},{"date":"2025-12-11","close":1766.7142},{"date":"2025-12-12","close":1753.869},{"date":"2025-12-15","close":1751.8928},{"date":"2025-12-16","close":1753.869},{"date":"2025-12-17","close":1755.8452},{"date":"2025-12-18","close":1746.9524},{"date":"2025-12-19","close":1743.988},{"date":"2025-12-22","close":1758.8094},{"date":"2025-12-23","close":1761.7738},{"date":"2025-12-24","close":1770.6666},{"date":"2025-12-26","close":1743.0},{"date":"2025-12-29","close":1760.0},{"date":"2025-12-30","close":1763.0},{"date":"2026-01-02","close":1763.0},{"date":"2026-01-05","close":1752.0},{"date":"2026-01-06","close":1748.0},{"date":"2026-01-07","close":1745.0},{"date":"2026-01-08","close":1739.0},{"date":"2026-01-09","close":1736.0},{"date":"2026-01-12","close":1713.0},{"date":"2026-01-13","close":1685.0},{"date":"2026-01-14","close":1715.0},{"date":"2026-01-15","close":1716.0},{"date":"2026-01-16","close":1699.0},{"date":"2026-01-19","close":1680.0},{"date":"2026-01-20","close":1677.0},{"date":"2026-01-21","close":1815.0},{"date":"2026-01-22","close":1742.0},{"date":"2026-01-23","close":1769.0},{"date":"2026-01-26","close":1747.0},{"date":"2026-01-27","close":1756.0},{"date":"2026-01-28","close":1748.0},{"date":"2026-01-29","close":1747.0},{"date":"2026-01-30","close":1727.0},{"date":"2026-02-02","close":1687.0},{"date":"2026-02-03","close":1720.0},{"date":"2026-02-04","close":1735.0},{"date":"2026-02-05","close":1723.0},{"date":"2026-02-06","close":1714.0},{"date":"2026-02-09","close":1704.0},{"date":"2026-02-10","close":1708.0},{"date":"2026-02-11","close":1709.0},{"date":"2026-02-12","close":1724.0},{"date":"2026-02-13","close":1729.0},{"date":"2026-02-19","close":1725.0},{"date":"2026-02-20","close":1710.0},{"date":"2026-02-23","close":1720.0},{"date":"2026-02-24","close":1717.0},{"date":"2026-02-25","close":1719.0},{"date":"2026-02-26","close":1706.0},{"date":"2026-02-27","close":1727.0},{"date":"2026-03-03","close":1665.0},{"date":"2026-03-04","close":1487.0},{"date":"2026-03-05","close":1586.0},{"date":"2026-03-06","close":1605.0},{"date":"2026-03-09","close":1515.0},{"date":"2026-03-10","close":1524.0},{"date":"2026-03-11","close":1568.0},{"date":"2026-03-12","close":1650.0},{"date":"2026-03-13","close":1644.0},{"date":"2026-03-16","close":1626.0},{"date":"2026-03-17","close":1629.0},{"date":"2026-03-18","close":1647.0},{"date":"2026-03-19","close":1670.0},{"date":"2026-03-20","close":1660.0},{"date":"2026-03-23","close":1600.0},{"date":"2026-03-24","close":1630.0},{"date":"2026-03-25","close":1616.0},{"date":"2026-03-26","close":1658.0},{"date":"2026-03-27","close":1627.0},{"date":"2026-03-30","close":1608.0},{"date":"2026-03-31","close":1581.0},{"date":"2026-04-01","close":1613.0},{"date":"2026-04-02","close":1585.0},{"date":"2026-04-03","close":1620.0},{"date":"2026-04-06","close":1614.0},{"date":"2026-04-07","close":1585.0},{"date":"2026-04-08","close":1654.0},{"date":"2026-04-09","close":1750.0},{"date":"2026-04-10","close":1737.0},{"date":"2026-04-13","close":1746.0},{"date":"2026-04-14","close":1747.0},{"date":"2026-04-15","close":1777.0},{"date":"2026-04-16","close":1871.0},{"date":"2026-04-17","close":1860.0},{"date":"2026-04-20","close":1921.0},{"date":"2026-04-21","close":1913.0},{"date":"2026-04-22","close":1876.0},{"date":"2026-04-23","close":1934.0},{"date":"2026-04-24","close":1922.0},{"date":"2026-04-27","close":1962.0},{"date":"2026-04-28","close":2210.0},{"date":"2026-04-29","close":2225.0},{"date":"2026-04-30","close":2050.0},{"date":"2026-05-04","close":1975.0},{"date":"2026-05-06","close":1913.0},{"date":"2026-05-07","close":1864.0},{"date":"2026-05-08","close":1859.0},{"date":"2026-05-11","close":1768.0},{"date":"2026-05-12","close":1708.0},{"date":"2026-05-13","close":1690.0},{"date":"2026-05-14","close":1717.0},{"date":"2026-05-15","close":1674.0},{"date":"2026-05-18","close":1643.0},{"date":"2026-05-19","close":1625.0},{"date":"2026-05-20","close":1587.0},{"date":"2026-05-21","close":1587.0},{"date":"2026-05-22","close":1631.0},{"date":"2026-05-26","close":1631.0},{"date":"2026-05-27","close":1567.0},{"date":"2026-05-28","close":1564.0},{"date":"2026-05-29","close":1510.0},{"date":"2026-06-01","close":1598.0},{"date":"2026-06-02","close":1737.0},{"date":"2026-06-04","close":1755.0},{"date":"2026-06-05","close":1608.0},{"date":"2026-06-08","close":1614.0},{"date":"2026-06-09","close":1614.0},{"date":"2026-06-10","close":1623.0},{"date":"2026-06-11","close":1627.0},{"date":"2026-06-12","close":1680.0},{"date":"2026-06-15","close":1764.0},{"date":"2026-06-16","close":1652.0},{"date":"2026-06-17","close":1740.0},{"date":"2026-06-18","close":1813.0},{"date":"2026-06-19","close":1746.0},{"date":"2026-06-22","close":1778.0},{"date":"2026-06-23","close":1790.0},{"date":"2026-06-24","close":1876.0},{"date":"2026-06-25","close":1825.0},{"date":"2026-06-26","close":1777.0},{"date":"2026-06-29","close":1813.0},{"date":"2026-06-30","close":1850.0},{"date":"2026-07-01","close":1860.0},{"date":"2026-07-02","close":1831.0},{"date":"2026-07-03","close":1817.0},{"date":"2026-07-06","close":1758.0},{"date":"2026-07-07","close":1680.0},{"date":"2026-07-08","close":1631.0},{"date":"2026-07-09","close":1559.0},{"date":"2026-07-10","close":1548.0},{"date":"2026-07-13","close":1449.0},{"date":"2026-07-14","close":1424.0},{"date":"2026-07-15","close":1443.0},{"date":"2026-07-16","close":1504.0},{"date":"2026-07-20","close":1406.0},{"date":"2026-07-21","close":1471.0},{"date":"2026-07-22","close":1518.0},{"date":"2026-07-23","close":1519.0},{"date":"2026-07-24","close":1516.0},{"date":"2026-07-27","close":1506.0},{"date":"2026-07-28","close":1442.0},{"date":"2026-07-29","close":1411.0},{"date":"2026-07-30","close":1400.0},{"date":"2026-07-31","close":1405.0},{"date":"2026-08-03","close":1439.0},{"date":"2026-08-04","close":1440.0},{"date":"2026-08-05","close":1440.0},{"date":"2026-08-06","close":1425.0},{"date":"2026-08-07","close":1852.0},{"date":"2026-08-10","close":1986.0},{"date":"2026-08-11","close":1915.0},{"date":"2026-08-12","close":1915.0},{"date":"2026-08-13","close":1910.0},{"date":"2026-08-14","close":1757.0},{"date":"2026-08-18","close":1685.0},{"date":"2026-08-19","close":1656.0},{"date":"2026-08-20","close":1694.0},{"date":"2026-08-21","close":1620.0},{"date":"2026-08-24","close":1552.0},{"date":"2026-08-25","close":1575.0},{"date":"2026-08-26","close":1603.0},{"date":"2026-08-27","close":1655.0},{"date":"2026-08-28","close":1659.0},{"date":"2026-08-31","close":1647.0},{"date":"2026-09-01","close":1633.0},{"date":"2026-09-02","close":1621.0},{"date":"2026-09-03","close":2105.0},{"date":"2026-09-04","close":2105.0},{"date":"2026-09-07","close":2125.0},{"date":"2026-09-08","close":2470.0},{"date":"2026-09-09","close":2765.0},{"date":"2026-09-10","close":2775.0},{"date":"2026-09-11","close":2785.0},{"date":"2026-09-14","close":2860.0},{"date":"2026-09-15","close":2645.0},{"date":"2026-09-16","close":2525.0},{"date":"2026-09-17","close":2545.0},{"date":"2026-09-18","close":2465.0},{"date":"2026-09-21","close":2380.0},{"date":"2026-09-22","close":2240.0},{"date":"2026-09-23","close":2185.0},{"date":"2026-09-28","close":2170.0},{"date":"2026-09-29","close":2110.0},{"date":"2026-09-30","close":2305.0},{"date":"2026-10-01","close":2120.0},{"date":"2026-10-02","close":2075.0},{"date":"2026-10-06","close":2060.0},{"date":"2026-10-07","close":2015.0},{"date":"2026-10-08","close":1975.0},{"date":"2026-10-12","close":2005.0},{"date":"2026-10-13","close":1998.0},{"date":"2026-10-14","close":1987.0},{"date":"2026-10-15","close":1964.0},{"date":"2026-10-16","close":2005.0},{"date":"2026-10-19","close":2100.0},{"date":"2026-10-20","close":2010.0},{"date":"2026-10-21","close":2045.0},{"date":"2026-10-22","close":1984.0},{"date":"2026-10-23","close":1846.0}],"chart_data":[{"date":"2024-10-23","open":2583,"high":2617,"low":2460,"close":2534,"volume":773309,"rsi_14":41.51,"sma_20":2613.5,"sma_60":2643.0,"sma_120":3022.29},{"date":"2024-10-24","open":2509,"high":2529,"low":2391,"close":2406,"volume":463306,"rsi_14":37.29,"sma_20":2610.0,"sma_60":2630.92,"sma_120":3014.88},{"date":"2024-10-25","open":2387,"high":2436,"low":2303,"close":2303,"volume":270041,"rsi_14":32.59,"sma_20":2597.5,"sma_60":2618.67,"sma_120":3006.46},{"date":"2024-10-28","open":2293,"high":2396,"low":2293,"close":2362,"volume":173508,"rsi_14":31.58,"sma_20":2584.0,"sma_60":2608.42,"sma_120":2999.17},{"date":"2024-10-29","open":2333,"high":2372,"low":2323,"close":2362,"volume":95203,"rsi_14":33.6,"sma_20":2569.5,"sma_60":2597.83,"sma_120":2990.92},{"date":"2024-10-30","open":2362,"high":2524,"low":2357,"close":2524,"volume":441392,"rsi_14":45.75,"sma_20":2563.75,"sma_60":2589.17,"sma_120":2984.25},{"date":"2024-10-31","open":2440,"high":2485,"low":2416,"close":2450,"volume":190902,"rsi_14":43.21,"sma_20":2555.0,"sma_60":2580.5,"sma_120":2977.42},{"date":"2024-11-01","open":2450,"high":2460,"low":2416,"close":2436,"volume":109749,"rsi_14":44.03,"sma_20":2549.0,"sma_60":2571.67,"sma_120":2970.75},{"date":"2024-11-04","open":2450,"high":2480,"low":2431,"close":2436,"volume":73735,"rsi_14":42.95,"sma_20":2544.0,"sma_60":2562.25,"sma_120":2963.92},{"date":"2024-11-05","open":2436,"high":2519,"low":2431,"close":2470,"volume":88720,"rsi_14":45.96,"sma_20":2537.25,"sma_60":2557.08,"sma_120":2956.58},{"date":"2024-11-06","open":2455,"high":2553,"low":2421,"close":2553,"volume":265062,"rsi_14":49.12,"sma_20":2536.75,"sma_60":2562.17,"sma_120":2948.54},{"date":"2024-11-07","open":2524,"high":2597,"low":2494,"close":2543,"volume":242003,"rsi_14":53.85,"sma_20":2534.5,"sma_60":2563.58,"sma_120":2940.17},{"date":"2024-11-08","open":2529,"high":2578,"low":2509,"close":2514,"volume":110546,"rsi_14":49.02,"sma_20":2532.25,"sma_60":2564.75,"sma_120":2930.5},{"date":"2024-11-11","open":2553,"high":2563,"low":2450,"close":2504,"volume":98046,"rsi_14":46.31,"sma_20":2531.0,"sma_60":2566.42,"sma_120":2920.58},{"date":"2024-11-12","open":2485,"high":2519,"low":2352,"close":2377,"volume":198834,"rsi_14":40.59,"sma_20":2522.5,"sma_60":2564.0,"sma_120":2910.29},{"date":"2024-11-13","open":2377,"high":2401,"low":2254,"close":2254,"volume":166871,"rsi_14":40.83,"sma_20":2508.25,"sma_60":2559.58,"sma_120":2899.75},{"date":"2024-11-14","open":2264,"high":2367,"low":2235,"close":2235,"volume":89740,"rsi_14":45.39,"sma_20":2491.25,"sma_60":2554.42,"sma_120":2887.46},{"date":"2024-11-15","open":2264,"high":2421,"low":2230,"close":2347,"volume":227206,"rsi_14":49.08,"sma_20":2484.25,"sma_60":2550.58,"sma_120":2875.92},{"date":"2024-11-18","open":2303,"high":2411,"low":2303,"close":2396,"volume":87031,"rsi_14":52.02,"sma_20":2477.5,"sma_60":2547.5,"sma_120":2865.71},{"date":"2024-11-19","open":2396,"high":2431,"low":2362,"close":2401,"volume":50926,"rsi_14":41.13,"sma_20":2469.5,"sma_60":2545.25,"sma_120":2856.0},{"date":"2024-11-20","open":2396,"high":2411,"low":2333,"close":2338,"volume":81907,"rsi_14":41.73,"sma_20":2459.5,"sma_60":2540.08,"sma_120":2846.17},{"date":"2024-11-21","open":2342,"high":2436,"low":2303,"close":2382,"volume":85236,"rsi_14":46.21,"sma_20":2458.25,"sma_60":2535.58,"sma_120":2836.62},{"date":"2024-11-22","open":2382,"high":2431,"low":2357,"close":2382,"volume":72124,"rsi_14":46.21,"sma_20":2462.25,"sma_60":2531.0,"sma_120":2827.79},{"date":"2024-11-25","open":2401,"high":2489,"low":2401,"close":2455,"volume":102241,"rsi_14":49.02,"sma_20":2467.0,"sma_60":2527.5,"sma_120":2820.17},{"date":"2024-11-26","open":2426,"high":2573,"low":2426,"close":2519,"volume":220697,"rsi_14":47.65,"sma_20":2475.0,"sma_60":2525.67,"sma_120":2813.08},{"date":"2024-11-27","open":2470,"high":2499,"low":2431,"close":2450,"volume":80952,"rsi_14":44.1,"sma_20":2471.25,"sma_60":2522.83,"sma_120":2805.46},{"date":"2024-11-28","open":2406,"high":2460,"low":2406,"close":2445,"volume":23616,"rsi_14":45.51,"sma_20":2471.0,"sma_60":2520.25,"sma_120":2795.83},{"date":"2024-11-29","open":2445,"high":2450,"low":2352,"close":2440,"volume":90403,"rsi_14":45.81,"sma_20":2471.25,"sma_60":2517.67,"sma_120":2787.42},{"date":"2024-12-02","open":2440,"high":2460,"low":2342,"close":2342,"volume":110142,"rsi_14":47.65,"sma_20":2466.5,"sma_60":2512.83,"sma_120":2776.12},{"date":"2024-12-03","open":2342,"high":2460,"low":2308,"close":2382,"volume":113535,"rsi_14":59.85,"sma_20":2462.0,"sma_60":2508.83,"sma_120":2766.21},{"date":"2024-12-04","open":2323,"high":2367,"low":2269,"close":2303,"volume":106851,"rsi_14":54.86,"sma_20":2449.25,"sma_60":2504.0,"sma_120":2755.75},{"date":"2024-12-05","open":2298,"high":2362,"low":2254,"close":2264,"volume":67154,"rsi_14":43.41,"sma_20":2435.0,"sma_60":2500.33,"sma_120":2745.25},{"date":"2024-12-06","open":2264,"high":2279,"low":2166,"close":2225,"volume":124092,"rsi_14":36.22,"sma_20":2420.25,"sma_60":2496.92,"sma_120":2734.83},{"date":"2024-12-09","open":2088,"high":2215,"low":1985,"close":2019,"volume":196315,"rsi_14":26.79,"sma_20":2395.5,"sma_60":2492.42,"sma_120":2723.04},{"date":"2024-12-10","open":1965,"high":2181,"low":1965,"close":2171,"volume":121839,"rsi_14":40.86,"sma_20":2385.0,"sma_60":2489.33,"sma_120":2712.5},{"date":"2024-12-11","open":2200,"high":2303,"low":2171,"close":2274,"volume":71294,"rsi_14":44.44,"sma_20":2386.0,"sma_60":2489.67,"sma_120":2702.96},{"date":"2024-12-12","open":2274,"high":2303,"low":2235,"close":2264,"volume":33515,"rsi_14":44.0,"sma_20":2387.5,"sma_60":2489.25,"sma_120":2693.33},{"date":"2024-12-13","open":2225,"high":2279,"low":2225,"close":2259,"volume":22836,"rsi_14":39.25,"sma_20":2383.0,"sma_60":2487.0,"sma_120":2683.04},{"date":"2024-12-16","open":2284,"high":2445,"low":2284,"close":2323,"volume":268687,"rsi_14":39.25,"sma_20":2379.25,"sma_60":2485.83,"sma_120":2673.0},{"date":"2024-12-17","open":2367,"high":2377,"low":2313,"close":2338,"volume":75487,"rsi_14":43.43,"sma_20":2376.0,"sma_60":2484.83,"sma_120":2664.12},{"date":"2024-12-18","open":2357,"high":2445,"low":2333,"close":2411,"volume":180055,"rsi_14":48.15,"sma_20":2379.75,"sma_60":2484.25,"sma_120":2657.71},{"date":"2024-12-19","open":2411,"high":2548,"low":2362,"close":2534,"volume":410469,"rsi_14":54.46,"sma_20":2387.5,"sma_60":2485.25,"sma_120":2652.12},{"date":"2024-12-20","open":2475,"high":2538,"low":2416,"close":2494,"volume":175242,"rsi_14":57.71,"sma_20":2393.25,"sma_60":2484.33,"sma_120":2646.17},{"date":"2024-12-23","open":2470,"high":2524,"low":2426,"close":2450,"volume":135018,"rsi_14":53.47,"sma_20":2393.0,"sma_60":2481.33,"sma_120":2640.04},{"date":"2024-12-24","open":2445,"high":2489,"low":2411,"close":2460,"volume":43280,"rsi_14":58.51,"sma_20":2390.0,"sma_60":2478.17,"sma_120":2633.79},{"date":"2024-12-26","open":2440,"high":2499,"low":2426,"close":2426,"volume":91315,"rsi_14":58.82,"sma_20":2388.75,"sma_60":2474.58,"sma_120":2627.25},{"date":"2024-12-27","open":2446,"high":2599,"low":2446,"close":2500,"volume":371612,"rsi_14":63.68,"sma_20":2390.5,"sma_60":2472.17,"sma_120":2621.79},{"date":"2024-12-30","open":2544,"high":2648,"low":2520,"close":2609,"volume":384147,"rsi_14":84.12,"sma_20":2398.0,"sma_60":2472.75,"sma_120":2617.83},{"date":"2025-01-02","open":2609,"high":2648,"low":2490,"close":2584,"volume":179352,"rsi_14":77.78,"sma_20":2409.25,"sma_60":2473.25,"sma_120":2613.83},{"date":"2025-01-03","open":2554,"high":2663,"low":2554,"close":2638,"volume":206887,"rsi_14":76.12,"sma_20":2421.25,"sma_60":2473.5,"sma_120":2610.21},{"date":"2025-01-06","open":2614,"high":2673,"low":2574,"close":2574,"volume":82025,"rsi_14":70.34,"sma_20":2434.0,"sma_60":2473.33,"sma_120":2605.83},{"date":"2025-01-07","open":2574,"high":2614,"low":2559,"close":2569,"volume":75076,"rsi_14":70.34,"sma_20":2448.5,"sma_60":2472.67,"sma_120":2601.46},{"date":"2025-01-08","open":2569,"high":2604,"low":2436,"close":2441,"volume":185970,"rsi_14":56.33,"sma_20":2458.5,"sma_60":2470.33,"sma_120":2595.46},{"date":"2025-01-09","open":2470,"high":2530,"low":2426,"close":2530,"volume":85153,"rsi_14":60.12,"sma_20":2483.5,"sma_60":2470.0,"sma_120":2590.62},{"date":"2025-01-10","open":2505,"high":2584,"low":2470,"close":2534,"volume":40894,"rsi_14":56.6,"sma_20":2501.0,"sma_60":2469.5,"sma_120":2586.21},{"date":"2025-01-13","open":2505,"high":2525,"low":2475,"close":2485,"volume":46365,"rsi_14":45.14,"sma_20":2510.75,"sma_60":2468.33,"sma_120":2581.0},{"date":"2025-01-14","open":2470,"high":2554,"low":2470,"close":2544,"volume":57165,"rsi_14":52.03,"sma_20":2524.0,"sma_60":2467.58,"sma_120":2575.58},{"date":"2025-01-15","open":2539,"high":2544,"low":2455,"close":2470,"volume":100077,"rsi_14":50.0,"sma_20":2533.75,"sma_60":2467.0,"sma_120":2569.88},{"date":"2025-01-16","open":2475,"high":2495,"low":2446,"close":2446,"volume":65456,"rsi_14":47.77,"sma_20":2539.0,"sma_60":2465.25,"sma_120":2564.29},{"date":"2025-01-17","open":2455,"high":2485,"low":2386,"close":2421,"volume":110855,"rsi_14":48.39,"sma_20":2542.25,"sma_60":2462.58,"sma_120":2558.29},{"date":"2025-01-20","open":2421,"high":2490,"low":2411,"close":2436,"volume":78874,"rsi_14":45.58,"sma_20":2542.5,"sma_60":2460.58,"sma_120":2551.79},{"date":"2025-01-21","open":2460,"high":2460,"low":2376,"close":2416,"volume":74214,"rsi_14":34.88,"sma_20":2535.5,"sma_60":2460.42,"sma_120":2545.67},{"date":"2025-01-22","open":2426,"high":2446,"low":2411,"close":2416,"volume":57550,"rsi_14":36.29,"sma_20":2530.5,"sma_60":2462.0,"sma_120":2540.33},{"date":"2025-01-23","open":2401,"high":2411,"low":2337,"close":2337,"volume":75415,"rsi_14":26.36,"sma_20":2523.75,"sma_60":2461.25,"sma_120":2534.83},{"date":"2025-01-24","open":2327,"high":2436,"low":2327,"close":2386,"volume":57433,"rsi_14":34.92,"sma_20":2519.0,"sma_60":2461.33,"sma_120":2529.58},{"date":"2025-01-31","open":2362,"high":2391,"low":2307,"close":2312,"volume":60048,"rsi_14":31.43,"sma_20":2512.25,"sma_60":2457.42,"sma_120":2523.29},{"date":"2025-02-03","open":2312,"high":2347,"low":2228,"close":2307,"volume":89448,"rsi_14":38.26,"sma_20":2502.5,"sma_60":2454.67,"sma_120":2517.58},{"date":"2025-02-04","open":2287,"high":2371,"low":2287,"close":2322,"volume":80767,"rsi_14":29.0,"sma_20":2488.0,"sma_60":2452.42,"sma_120":2512.04},{"date":"2025-02-05","open":2337,"high":2371,"low":2337,"close":2362,"volume":21229,"rsi_14":33.64,"sma_20":2476.75,"sma_60":2450.83,"sma_120":2506.54},{"date":"2025-02-06","open":2401,"high":2436,"low":2352,"close":2362,"volume":64812,"rsi_14":37.11,"sma_20":2462.75,"sma_60":2448.67,"sma_120":2502.88},{"date":"2025-02-07","open":2376,"high":2381,"low":2352,"close":2362,"volume":18275,"rsi_14":28.24,"sma_20":2452.0,"sma_60":2445.08,"sma_120":2503.62},{"date":"2025-02-10","open":2386,"high":2406,"low":2337,"close":2362,"volume":52157,"rsi_14":34.29,"sma_20":2441.5,"sma_60":2441.67,"sma_120":2502.62},{"date":"2025-02-11","open":2342,"high":2362,"low":2278,"close":2342,"volume":176600,"rsi_14":34.78,"sma_20":2436.5,"sma_60":2438.42,"sma_120":2501.58},{"date":"2025-02-12","open":2307,"high":2322,"low":2253,"close":2273,"volume":85564,"rsi_14":30.77,"sma_20":2423.5,"sma_60":2434.17,"sma_120":2500.29},{"date":"2025-02-13","open":2273,"high":2352,"low":2263,"close":2312,"volume":79819,"rsi_14":34.94,"sma_20":2412.25,"sma_60":2432.75,"sma_120":2498.38},{"date":"2025-02-14","open":2297,"high":2332,"low":2292,"close":2327,"volume":27469,"rsi_14":39.02,"sma_20":2404.25,"sma_60":2433.67,"sma_120":2496.62},{"date":"2025-02-17","open":2327,"high":2357,"low":2302,"close":2327,"volume":31966,"rsi_14":39.02,"sma_20":2393.25,"sma_60":2434.92,"sma_120":2494.67},{"date":"2025-02-18","open":2312,"high":2366,"low":2312,"close":2347,"volume":30453,"rsi_14":51.43,"sma_20":2387.0,"sma_60":2434.58,"sma_120":2492.58},{"date":"2025-02-19","open":2332,"high":2396,"low":2332,"close":2396,"volume":47519,"rsi_14":51.43,"sma_20":2384.5,"sma_60":2434.25,"sma_120":2490.88},{"date":"2025-02-20","open":2421,"high":2455,"low":2357,"close":2357,"volume":67797,"rsi_14":57.14,"sma_20":2381.25,"sma_60":2433.17,"sma_120":2489.21},{"date":"2025-02-21","open":2347,"high":2579,"low":2347,"close":2411,"volume":409466,"rsi_14":64.38,"sma_20":2380.0,"sma_60":2434.08,"sma_120":2487.08},{"date":"2025-02-24","open":2411,"high":2421,"low":2357,"close":2371,"volume":77978,"rsi_14":56.41,"sma_20":2377.75,"sma_60":2433.58,"sma_120":2484.58},{"date":"2025-02-25","open":2396,"high":2396,"low":2342,"close":2371,"volume":33473,"rsi_14":51.43,"sma_20":2375.5,"sma_60":2433.08,"sma_120":2482.04},{"date":"2025-02-26","open":2352,"high":2411,"low":2347,"close":2371,"volume":19970,"rsi_14":51.43,"sma_20":2377.25,"sma_60":2431.33,"sma_120":2479.42},{"date":"2025-02-27","open":2381,"high":2431,"low":2312,"close":2327,"volume":65009,"rsi_14":45.57,"sma_20":2374.25,"sma_60":2427.75,"sma_120":2476.71},{"date":"2025-02-28","open":2302,"high":2357,"low":2278,"close":2337,"volume":50689,"rsi_14":46.91,"sma_20":2375.5,"sma_60":2425.5,"sma_120":2474.17},{"date":"2025-03-04","open":2352,"high":2554,"low":2307,"close":2366,"volume":382787,"rsi_14":53.01,"sma_20":2378.5,"sma_60":2423.83,"sma_120":2472.04},{"date":"2025-03-05","open":2342,"high":2846,"low":2342,"close":2554,"volume":4721105,"rsi_14":76.64,"sma_20":2390.25,"sma_60":2425.42,"sma_120":2471.54},{"date":"2025-03-06","open":2564,"high":2569,"low":2460,"close":2480,"volume":639105,"rsi_14":64.91,"sma_20":2396.25,"sma_60":2427.42,"sma_120":2470.12},{"date":"2025-03-07","open":2441,"high":2875,"low":2431,"close":2623,"volume":5371059,"rsi_14":71.43,"sma_20":2409.5,"sma_60":2431.17,"sma_120":2470.0},{"date":"2025-03-10","open":2623,"high":2697,"low":2530,"close":2609,"volume":802057,"rsi_14":69.93,"sma_20":2422.0,"sma_60":2436.0,"sma_120":2470.0},{"date":"2025-03-11","open":2534,"high":2609,"low":2520,"close":2544,"volume":305611,"rsi_14":63.16,"sma_20":2431.25,"sma_60":2440.42,"sma_120":2470.38},{"date":"2025-03-12","open":2544,"high":2618,"low":2515,"close":2539,"volume":309758,"rsi_14":60.14,"sma_20":2441.25,"sma_60":2445.42,"sma_120":2471.17},{"date":"2025-03-13","open":2564,"high":2623,"low":2460,"close":2485,"volume":442448,"rsi_14":58.9,"sma_20":2452.0,"sma_60":2453.0,"sma_120":2472.71},{"date":"2025-03-14","open":2515,"high":2722,"low":2510,"close":2559,"volume":2367645,"rsi_14":60.0,"sma_20":2464.5,"sma_60":2459.25,"sma_120":2474.29},{"date":"2025-03-17","open":2564,"high":2628,"low":2530,"close":2549,"volume":216393,"rsi_14":62.5,"sma_20":2475.75,"sma_60":2463.58,"sma_120":2476.62},{"date":"2025-03-18","open":2549,"high":2623,"low":2539,"close":2609,"volume":298933,"rsi_14":65.38,"sma_20":2490.0,"sma_60":2469.08,"sma_120":2479.17},{"date":"2025-03-19","open":2604,"high":2614,"low":2530,"close":2554,"volume":165622,"rsi_14":61.08,"sma_20":2500.5,"sma_60":2473.75,"sma_120":2480.38},{"date":"2025-03-20","open":2554,"high":2564,"low":2465,"close":2485,"volume":176583,"rsi_14":59.3,"sma_20":2505.0,"sma_60":2476.17,"sma_120":2481.0},{"date":"2025-03-21","open":2495,"high":2500,"low":2401,"close":2475,"volume":191230,"rsi_14":58.14,"sma_20":2511.0,"sma_60":2478.17,"sma_120":2481.5},{"date":"2025-03-24","open":2450,"high":2480,"low":2426,"close":2450,"volume":62758,"rsi_14":54.97,"sma_20":2513.0,"sma_60":2478.5,"sma_120":2481.38},{"date":"2025-03-25","open":2450,"high":2470,"low":2347,"close":2371,"volume":128205,"rsi_14":37.58,"sma_20":2513.0,"sma_60":2475.42,"sma_120":2480.33},{"date":"2025-03-26","open":2362,"high":2421,"low":2312,"close":2411,"volume":63070,"rsi_14":45.07,"sma_20":2515.0,"sma_60":2473.67,"sma_120":2479.0},{"date":"2025-03-27","open":2421,"high":2421,"low":2322,"close":2327,"volume":108144,"rsi_14":26.92,"sma_20":2512.75,"sma_60":2471.25,"sma_120":2476.29},{"date":"2025-03-28","open":2322,"high":2352,"low":2278,"close":2282,"volume":88079,"rsi_14":25.74,"sma_20":2510.5,"sma_60":2467.92,"sma_120":2473.04},{"date":"2025-03-31","open":2238,"high":2312,"low":2223,"close":2273,"volume":96700,"rsi_14":28.0,"sma_20":2507.25,"sma_60":2465.0,"sma_120":2469.79},{"date":"2025-04-01","open":2253,"high":2322,"low":2253,"close":2278,"volume":70952,"rsi_14":28.8,"sma_20":2502.75,"sma_60":2461.25,"sma_120":2466.71},{"date":"2025-04-02","open":2322,"high":2332,"low":2238,"close":2243,"volume":36080,"rsi_14":29.75,"sma_20":2487.0,"sma_60":2455.08,"sma_120":2463.92},{"date":"2025-04-03","open":2243,"high":2263,"low":2203,"close":2223,"volume":78456,"rsi_14":19.09,"sma_20":2474.0,"sma_60":2449.0,"sma_120":2461.12},{"date":"2025-04-04","open":2223,"high":2287,"low":2194,"close":2268,"volume":57034,"rsi_14":25.64,"sma_20":2456.0,"sma_60":2442.75,"sma_120":2458.12},{"date":"2025-04-07","open":2263,"high":2263,"low":2075,"close":2154,"volume":111747,"rsi_14":14.06,"sma_20":2433.0,"sma_60":2435.67,"sma_120":2454.5},{"date":"2025-04-08","open":2164,"high":2174,"low":2105,"close":2105,"volume":69123,"rsi_14":14.17,"sma_20":2410.75,"sma_60":2427.83,"sma_120":2450.25},{"date":"2025-04-09","open":2218,"high":2332,"low":2119,"close":2149,"volume":397886,"rsi_14":22.13,"sma_20":2391.0,"sma_60":2422.92,"sma_120":2446.62},{"date":"2025-04-10","open":2263,"high":2263,"low":2179,"close":2203,"volume":86803,"rsi_14":29.01,"sma_20":2376.75,"sma_60":2417.42,"sma_120":2443.71},{"date":"2025-04-11","open":2184,"high":2263,"low":2184,"close":2258,"volume":68195,"rsi_14":35.77,"sma_20":2361.5,"sma_60":2412.75,"sma_120":2441.12},{"date":"2025-04-14","open":2263,"high":2312,"low":2238,"close":2307,"volume":61636,"rsi_14":45.04,"sma_20":2349.25,"sma_60":2409.75,"sma_120":2439.04},{"date":"2025-04-15","open":2406,"high":2520,"low":2342,"close":2381,"volume":803285,"rsi_14":47.83,"sma_20":2337.75,"sma_60":2407.0,"sma_120":2437.29},{"date":"2025-04-16","open":2357,"high":2386,"low":2322,"close":2337,"volume":151424,"rsi_14":50.77,"sma_20":2326.75,"sma_60":2404.75,"sma_120":2435.88},{"date":"2025-04-17","open":2337,"high":2352,"low":2307,"close":2332,"volume":45576,"rsi_14":54.1,"sma_20":2319.0,"sma_60":2402.83,"sma_120":2434.04},{"date":"2025-04-18","open":2357,"high":2357,"low":2292,"close":2337,"volume":80444,"rsi_14":55.37,"sma_20":2312.0,"sma_60":2401.42,"sma_120":2432.0},{"date":"2025-04-21","open":2337,"high":2391,"low":2332,"close":2342,"volume":35756,"rsi_14":55.37,"sma_20":2306.5,"sma_60":2399.83,"sma_120":2430.21},{"date":"2025-04-22","open":2342,"high":2381,"low":2302,"close":2337,"volume":65871,"rsi_14":58.26,"sma_20":2304.75,"sma_60":2398.5,"sma_120":2429.46},{"date":"2025-04-23","open":2337,"high":2401,"low":2337,"close":2396,"volume":77746,"rsi_14":64.23,"sma_20":2304.0,"sma_60":2398.17,"sma_120":2430.08},{"date":"2025-04-24","open":2386,"high":2401,"low":2347,"close":2376,"volume":46327,"rsi_14":59.32,"sma_20":2306.5,"sma_60":2398.83,"sma_120":2430.04},{"date":"2025-04-25","open":2376,"high":2411,"low":2357,"close":2376,"volume":42358,"rsi_14":73.68,"sma_20":2311.25,"sma_60":2398.67,"sma_120":2430.0},{"date":"2025-04-28","open":2371,"high":2396,"low":2352,"close":2371,"volume":33026,"rsi_14":81.4,"sma_20":2316.25,"sma_60":2399.67,"sma_120":2428.54},{"date":"2025-04-29","open":2366,"high":2386,"low":2352,"close":2371,"volume":21862,"rsi_14":79.22,"sma_20":2321.0,"sma_60":2400.75,"sma_120":2427.71},{"date":"2025-04-30","open":2371,"high":2396,"low":2307,"close":2366,"volume":60826,"rsi_14":74.63,"sma_20":2327.25,"sma_60":2401.5,"sma_120":2426.96},{"date":"2025-05-02","open":2362,"high":2421,"low":2337,"close":2362,"volume":47721,"rsi_14":68.42,"sma_20":2334.25,"sma_60":2401.5,"sma_120":2426.17},{"date":"2025-05-07","open":2337,"high":2366,"low":2322,"close":2337,"volume":30165,"rsi_14":55.77,"sma_20":2337.75,"sma_60":2401.08,"sma_120":2424.88},{"date":"2025-05-08","open":2332,"high":2386,"low":2327,"close":2352,"volume":52758,"rsi_14":42.5,"sma_20":2347.75,"sma_60":2400.92,"sma_120":2423.0},{"date":"2025-05-09","open":2352,"high":2381,"low":2332,"close":2332,"volume":32883,"rsi_14":48.57,"sma_20":2359.25,"sma_60":2400.42,"sma_120":2421.04},{"date":"2025-05-12","open":2362,"high":2386,"low":2332,"close":2342,"volume":37788,"rsi_14":52.78,"sma_20":2369.0,"sma_60":2400.42,"sma_120":2419.42},{"date":"2025-05-13","open":2357,"high":2362,"low":2307,"close":2322,"volume":80077,"rsi_14":46.15,"sma_20":2375.0,"sma_60":2401.25,"sma_120":2417.71},{"date":"2025-05-14","open":2332,"high":2347,"low":2292,"close":2322,"volume":60806,"rsi_14":44.74,"sma_20":2378.25,"sma_60":2401.42,"sma_120":2417.08},{"date":"2025-05-15","open":2307,"high":2327,"low":2273,"close":2273,"volume":51681,"rsi_14":36.17,"sma_20":2376.5,"sma_60":2400.5,"sma_120":2417.08},{"date":"2025-05-16","open":2287,"high":2302,"low":2263,"close":2263,"volume":31820,"rsi_14":13.51,"sma_20":2370.5,"sma_60":2399.42,"sma_120":2417.17},{"date":"2025-05-19","open":2282,"high":2287,"low":2248,"close":2258,"volume":16442,"rsi_14":14.71,"sma_20":2366.5,"sma_60":2397.92,"sma_120":2416.25},{"date":"2025-05-20","open":2243,"high":2297,"low":2238,"close":2258,"volume":51832,"rsi_14":14.71,"sma_20":2362.75,"sma_60":2395.58,"sma_120":2414.92},{"date":"2025-05-21","open":2273,"high":2317,"low":2273,"close":2307,"volume":58037,"rsi_14":34.88,"sma_20":2361.25,"sma_60":2394.75,"sma_120":2413.96},{"date":"2025-05-22","open":2322,"high":2322,"low":2273,"close":2273,"volume":36719,"rsi_14":30.0,"sma_20":2357.75,"sma_60":2392.42,"sma_120":2413.25},{"date":"2025-05-23","open":2287,"high":2302,"low":2258,"close":2258,"volume":42595,"rsi_14":28.85,"sma_20":2353.75,"sma_60":2390.5,"sma_120":2412.04},{"date":"2025-05-26","open":2243,"high":2317,"low":2243,"close":2307,"volume":42423,"rsi_14":40.98,"sma_20":2349.25,"sma_60":2389.42,"sma_120":2411.25},{"date":"2025-05-27","open":2287,"high":2317,"low":2253,"close":2287,"volume":28329,"rsi_14":41.67,"sma_20":2344.75,"sma_60":2388.0,"sma_120":2409.67},{"date":"2025-05-28","open":2273,"high":2307,"low":2258,"close":2292,"volume":21108,"rsi_14":39.66,"sma_20":2340.5,"sma_60":2387.42,"sma_120":2407.58},{"date":"2025-05-29","open":2292,"high":2317,"low":2282,"close":2292,"volume":32623,"rsi_14":42.59,"sma_20":2336.5,"sma_60":2386.67,"sma_120":2406.08},{"date":"2025-05-30","open":2302,"high":2327,"low":2273,"close":2322,"volume":53575,"rsi_14":46.55,"sma_20":2334.0,"sma_60":2385.92,"sma_120":2404.88},{"date":"2025-06-02","open":2322,"high":2322,"low":2194,"close":2208,"volume":145565,"rsi_14":35.06,"sma_20":2326.0,"sma_60":2380.08,"sma_120":2402.75},{"date":"2025-06-04","open":2208,"high":2238,"low":2203,"close":2233,"volume":36480,"rsi_14":39.02,"sma_20":2319.5,"sma_60":2375.92,"sma_120":2401.67},{"date":"2025-06-05","open":2233,"high":2263,"low":2203,"close":2263,"volume":58959,"rsi_14":48.72,"sma_20":2315.75,"sma_60":2369.83,"sma_120":2400.5},{"date":"2025-06-09","open":2263,"high":2287,"low":2243,"close":2263,"volume":25328,"rsi_14":50.0,"sma_20":2311.25,"sma_60":2364.0,"sma_120":2400.0},{"date":"2025-06-10","open":2263,"high":2352,"low":2233,"close":2317,"volume":118686,"rsi_14":56.98,"sma_20":2310.5,"sma_60":2360.17,"sma_120":2400.29},{"date":"2025-06-11","open":2322,"high":2362,"low":2287,"close":2312,"volume":31681,"rsi_14":56.32,"sma_20":2309.0,"sma_60":2356.33,"sma_120":2400.88},{"date":"2025-06-12","open":2292,"high":2317,"low":2253,"close":2278,"volume":58531,"rsi_14":46.43,"sma_20":2306.75,"sma_60":2352.83,"sma_120":2402.92},{"date":"2025-06-13","open":2278,"high":2302,"low":2199,"close":2199,"volume":97857,"rsi_14":41.94,"sma_20":2300.5,"sma_60":2346.75,"sma_120":2403.0},{"date":"2025-06-16","open":2223,"high":2283,"low":2194,"close":2278,"volume":62837,"rsi_14":51.89,"sma_20":2300.75,"sma_60":2342.17,"sma_120":2402.88},{"date":"2025-06-17","open":2228,"high":2287,"low":2228,"close":2263,"volume":54839,"rsi_14":45.45,"sma_20":2300.75,"sma_60":2336.33,"sma_120":2402.71},{"date":"2025-06-18","open":2253,"high":2287,"low":2243,"close":2253,"volume":31987,"rsi_14":46.39,"sma_20":2300.5,"sma_60":2331.25,"sma_120":2402.5},{"date":"2025-06-19","open":2253,"high":2287,"low":2233,"close":2248,"volume":31927,"rsi_14":45.36,"sma_20":2300.0,"sma_60":2327.25,"sma_120":2401.71},{"date":"2025-06-20","open":2218,"high":2258,"low":2213,"close":2238,"volume":45009,"rsi_14":44.44,"sma_20":2296.5,"sma_60":2323.25,"sma_120":2400.71},{"date":"2025-06-23","open":2223,"high":2223,"low":2179,"close":2179,"volume":72291,"rsi_14":36.19,"sma_20":2291.75,"sma_60":2318.67,"sma_120":2398.58},{"date":"2025-06-24","open":2184,"high":2268,"low":2184,"close":2238,"volume":67244,"rsi_14":53.19,"sma_20":2290.75,"sma_60":2316.42,"sma_120":2395.92},{"date":"2025-06-25","open":2268,"high":2268,"low":2238,"close":2263,"volume":67003,"rsi_14":53.19,"sma_20":2288.5,"sma_60":2313.92,"sma_120":2393.79},{"date":"2025-06-26","open":2292,"high":2490,"low":2228,"close":2228,"volume":1387967,"rsi_14":46.32,"sma_20":2285.5,"sma_60":2312.25,"sma_120":2391.75},{"date":"2025-06-27","open":2228,"high":2302,"low":2223,"close":2233,"volume":105861,"rsi_14":46.88,"sma_20":2282.5,"sma_60":2311.42,"sma_120":2389.67},{"date":"2025-06-30","open":2238,"high":2302,"low":2223,"close":2258,"volume":138654,"rsi_14":43.33,"sma_20":2280.75,"sma_60":2311.17,"sma_120":2388.08},{"date":"2025-07-01","open":2233,"high":2268,"low":2228,"close":2233,"volume":54758,"rsi_14":41.49,"sma_20":2276.25,"sma_60":2310.42,"sma_120":2385.83},{"date":"2025-07-02","open":2228,"high":2263,"low":2174,"close":2218,"volume":81566,"rsi_14":43.33,"sma_20":2276.75,"sma_60":2310.0,"sma_120":2382.54},{"date":"2025-07-03","open":2218,"high":2248,"low":2174,"close":2238,"volume":45308,"rsi_14":55.13,"sma_20":2277.0,"sma_60":2310.25,"sma_120":2379.62},{"date":"2025-07-04","open":2228,"high":2268,"low":2218,"close":2233,"volume":45811,"rsi_14":42.86,"sma_20":2275.5,"sma_60":2309.67,"sma_120":2376.21},{"date":"2025-07-07","open":2233,"high":2258,"low":2218,"close":2223,"volume":26765,"rsi_14":43.55,"sma_20":2273.5,"sma_60":2310.83,"sma_120":2373.25},{"date":"2025-07-08","open":2223,"high":2307,"low":2223,"close":2278,"volume":104308,"rsi_14":53.52,"sma_20":2271.5,"sma_60":2313.75,"sma_120":2370.79},{"date":"2025-07-09","open":2302,"high":2302,"low":2238,"close":2243,"volume":50239,"rsi_14":49.35,"sma_20":2268.0,"sma_60":2315.33,"sma_120":2369.12},{"date":"2025-07-10","open":2243,"high":2258,"low":2238,"close":2253,"volume":18292,"rsi_14":51.95,"sma_20":2266.75,"sma_60":2316.17,"sma_120":2366.79},{"date":"2025-07-11","open":2253,"high":2263,"low":2228,"close":2228,"volume":45846,"rsi_14":57.14,"sma_20":2268.25,"sma_60":2315.67,"sma_120":2364.21},{"date":"2025-07-14","open":2228,"high":2253,"low":2213,"close":2233,"volume":28239,"rsi_14":49.15,"sma_20":2266.0,"sma_60":2314.42,"sma_120":2362.08},{"date":"2025-07-15","open":2233,"high":2238,"low":2213,"close":2233,"volume":12869,"rsi_14":44.44,"sma_20":2264.5,"sma_60":2311.92,"sma_120":2359.46},{"date":"2025-07-16","open":2233,"high":2302,"low":2208,"close":2238,"volume":156299,"rsi_14":52.08,"sma_20":2263.75,"sma_60":2310.25,"sma_120":2357.5},{"date":"2025-07-17","open":2223,"high":2282,"low":2208,"close":2258,"volume":37490,"rsi_14":54.9,"sma_20":2264.25,"sma_60":2309.0,"sma_120":2355.92},{"date":"2025-07-18","open":2258,"high":2273,"low":2218,"close":2253,"volume":46991,"rsi_14":48.94,"sma_20":2265.0,"sma_60":2307.58,"sma_120":2354.5},{"date":"2025-07-21","open":2253,"high":2278,"low":2238,"close":2273,"volume":18754,"rsi_14":58.7,"sma_20":2269.75,"sma_60":2306.42,"sma_120":2353.12},{"date":"2025-07-22","open":2248,"high":2287,"low":2218,"close":2268,"volume":37006,"rsi_14":61.36,"sma_20":2271.25,"sma_60":2305.25,"sma_120":2351.88},{"date":"2025-07-23","open":2243,"high":2441,"low":2243,"close":2297,"volume":597345,"rsi_14":63.04,"sma_20":2273.0,"sma_60":2303.58,"sma_120":2350.88},{"date":"2025-07-24","open":2268,"high":2307,"low":2263,"close":2263,"volume":107728,"rsi_14":55.77,"sma_20":2274.75,"sma_60":2301.67,"sma_120":2350.25},{"date":"2025-07-25","open":2263,"high":2287,"low":2253,"close":2253,"volume":65016,"rsi_14":55.77,"sma_20":2275.75,"sma_60":2299.58,"sma_120":2349.12},{"date":"2025-07-28","open":2243,"high":2287,"low":2218,"close":2238,"volume":45975,"rsi_14":40.91,"sma_20":2274.75,"sma_60":2297.33,"sma_120":2348.5},{"date":"2025-07-29","open":2223,"high":2238,"low":2203,"close":2203,"volume":39746,"rsi_14":40.91,"sma_20":2273.25,"sma_60":2294.5,"sma_120":2347.62},{"date":"2025-07-30","open":2194,"high":2223,"low":2194,"close":2203,"volume":40784,"rsi_14":38.1,"sma_20":2272.5,"sma_60":2291.75,"sma_120":2346.62},{"date":"2025-07-31","open":2223,"high":2223,"low":2189,"close":2194,"volume":32875,"rsi_14":41.03,"sma_20":2270.25,"sma_60":2288.92,"sma_120":2345.21},{"date":"2025-08-01","open":2213,"high":2213,"low":2144,"close":2144,"volume":74681,"rsi_14":31.25,"sma_20":2265.75,"sma_60":2285.67,"sma_120":2343.38},{"date":"2025-08-04","open":2149,"high":2199,"low":2124,"close":2154,"volume":32972,"rsi_14":34.0,"sma_20":2262.25,"sma_60":2282.33,"sma_120":2341.62},{"date":"2025-08-05","open":2194,"high":2218,"low":2105,"close":2154,"volume":29145,"rsi_14":32.65,"sma_20":2256.0,"sma_60":2279.33,"sma_120":2339.88},{"date":"2025-08-06","open":2154,"high":2189,"low":2144,"close":2179,"volume":16986,"rsi_14":34.0,"sma_20":2252.75,"sma_60":2276.58,"sma_120":2338.5},{"date":"2025-08-07","open":2159,"high":2199,"low":2159,"close":2179,"volume":25289,"rsi_14":34.69,"sma_20":2249.0,"sma_60":2274.17,"sma_120":2337.71},{"date":"2025-08-08","open":2179,"high":2213,"low":2169,"close":2194,"volume":16224,"rsi_14":33.33,"sma_20":2247.25,"sma_60":2272.0,"sma_120":2336.71},{"date":"2025-08-11","open":2218,"high":2243,"low":2179,"close":2179,"volume":29290,"rsi_14":32.0,"sma_20":2244.5,"sma_60":2270.42,"sma_120":2335.46},{"date":"2025-08-12","open":2184,"high":2218,"low":2174,"close":2174,"volume":20927,"rsi_14":22.22,"sma_20":2241.5,"sma_60":2268.92,"sma_120":2334.17},{"date":"2025-08-13","open":2179,"high":2208,"low":2164,"close":2184,"volume":23354,"rsi_14":30.0,"sma_20":2238.75,"sma_60":2267.67,"sma_120":2332.79},{"date":"2025-08-14","open":2208,"high":2213,"low":2159,"close":2184,"volume":15866,"rsi_14":31.58,"sma_20":2235.0,"sma_60":2266.42,"sma_120":2331.0},{"date":"2025-08-18","open":2184,"high":2184,"low":2075,"close":2110,"volume":75612,"rsi_14":24.0,"sma_20":2227.75,"sma_60":2263.08,"sma_120":2328.92},{"date":"2025-08-19","open":2134,"high":2169,"low":2075,"close":2090,"volume":32091,"rsi_14":25.53,"sma_20":2218.5,"sma_60":2260.0,"sma_120":2326.21},{"date":"2025-08-20","open":2095,"high":2115,"low":2040,"close":2115,"volume":62177,"rsi_14":32.69,"sma_20":2210.75,"sma_60":2257.58,"sma_120":2324.04},{"date":"2025-08-21","open":2129,"high":2129,"low":2075,"close":2080,"volume":42611,"rsi_14":29.82,"sma_20":2199.75,"sma_60":2253.75,"sma_120":2321.58},{"date":"2025-08-22","open":2090,"high":2119,"low":2075,"close":2085,"volume":15172,"rsi_14":37.5,"sma_20":2190.75,"sma_60":2250.33,"sma_120":2319.17},{"date":"2025-08-25","open":2090,"high":2119,"low":2090,"close":2110,"volume":19608,"rsi_14":41.18,"sma_20":2183.5,"sma_60":2247.25,"sma_120":2317.33},{"date":"2025-08-26","open":2134,"high":2164,"low":2100,"close":2110,"volume":36024,"rsi_14":41.18,"sma_20":2177.0,"sma_60":2244.17,"sma_120":2315.42},{"date":"2025-08-27","open":2110,"high":2144,"low":2085,"close":2085,"volume":12745,"rsi_14":31.37,"sma_20":2171.0,"sma_60":2240.17,"sma_120":2313.04},{"date":"2025-08-28","open":2105,"high":2105,"low":2035,"close":2055,"volume":76629,"rsi_14":28.07,"sma_20":2163.5,"sma_60":2237.58,"sma_120":2308.83},{"date":"2025-08-29","open":2055,"high":2060,"low":2021,"close":2040,"volume":37623,"rsi_14":22.81,"sma_20":2155.75,"sma_60":2234.33,"sma_120":2305.12},{"date":"2025-09-01","open":2040,"high":2040,"low":1991,"close":1996,"volume":43650,"rsi_14":20.63,"sma_20":2148.25,"sma_60":2229.83,"sma_120":2299.83},{"date":"2025-09-02","open":1996,"high":2011,"low":1991,"close":2001,"volume":25470,"rsi_14":22.22,"sma_20":2140.5,"sma_60":2225.42,"sma_120":2294.71},{"date":"2025-09-03","open":1991,"high":2031,"low":1976,"close":2016,"volume":46514,"rsi_14":23.44,"sma_20":2133.5,"sma_60":2220.33,"sma_120":2290.25},{"date":"2025-09-04","open":2031,"high":2040,"low":2016,"close":2035,"volume":17767,"rsi_14":27.94,"sma_20":2126.25,"sma_60":2215.67,"sma_120":2286.0},{"date":"2025-09-05","open":2055,"high":2055,"low":2026,"close":2035,"volume":5365,"rsi_14":35.85,"sma_20":2119.0,"sma_60":2211.58,"sma_120":2282.21},{"date":"2025-09-08","open":2050,"high":2050,"low":2006,"close":2035,"volume":25840,"rsi_14":38.78,"sma_20":2111.0,"sma_60":2208.83,"sma_120":2277.79},{"date":"2025-09-09","open":2035,"high":2090,"low":2021,"close":2045,"volume":53624,"rsi_14":34.78,"sma_20":2104.25,"sma_60":2204.92,"sma_120":2273.54},{"date":"2025-09-10","open":2050,"high":2134,"low":2040,"close":2080,"volume":122107,"rsi_14":50.0,"sma_20":2099.5,"sma_60":2201.83,"sma_120":2269.08},{"date":"2025-09-11","open":2080,"high":2105,"low":2060,"close":2085,"volume":33898,"rsi_14":50.0,"sma_20":2094.5,"sma_60":2199.0,"sma_120":2265.12},{"date":"2025-09-12","open":2085,"high":2105,"low":2065,"close":2095,"volume":40018,"rsi_14":46.51,"sma_20":2090.0,"sma_60":2196.42,"sma_120":2261.83},{"date":"2025-09-15","open":2100,"high":2105,"low":2060,"close":2080,"volume":27459,"rsi_14":43.48,"sma_20":2088.5,"sma_60":2193.75,"sma_120":2258.5},{"date":"2025-09-16","open":2060,"high":2080,"low":2040,"close":2055,"volume":29645,"rsi_14":43.48,"sma_20":2086.75,"sma_60":2191.67,"sma_120":2255.17},{"date":"2025-09-17","open":2055,"high":2055,"low":2006,"close":2040,"volume":30831,"rsi_14":46.51,"sma_20":2083.0,"sma_60":2188.33,"sma_120":2252.38},{"date":"2025-09-18","open":2055,"high":2055,"low":2006,"close":2045,"volume":24252,"rsi_14":51.22,"sma_20":2081.25,"sma_60":2184.67,"sma_120":2249.29},{"date":"2025-09-19","open":2060,"high":2080,"low":2040,"close":2080,"volume":32551,"rsi_14":67.65,"sma_20":2079.75,"sma_60":2181.75,"sma_120":2247.0},{"date":"2025-09-22","open":2055,"high":2060,"low":2026,"close":2045,"volume":48598,"rsi_14":62.86,"sma_20":2076.5,"sma_60":2178.58,"sma_120":2245.0},{"date":"2025-09-23","open":2031,"high":2045,"low":1981,"close":2021,"volume":44770,"rsi_14":51.35,"sma_20":2072.0,"sma_60":2174.58,"sma_120":2242.88},{"date":"2025-09-24","open":2006,"high":2021,"low":1996,"close":2016,"volume":35255,"rsi_14":44.12,"sma_20":2068.5,"sma_60":2170.92,"sma_120":2240.67},{"date":"2025-09-25","open":1996,"high":2080,"low":1996,"close":2060,"volume":66500,"rsi_14":55.81,"sma_20":2068.75,"sma_60":2168.25,"sma_120":2239.12},{"date":"2025-09-26","open":2070,"high":2075,"low":2016,"close":2035,"volume":30069,"rsi_14":50.0,"sma_20":2068.5,"sma_60":2164.83,"sma_120":2237.54},{"date":"2025-09-29","open":2060,"high":2080,"low":2006,"close":2040,"volume":24117,"rsi_14":48.94,"sma_20":2070.75,"sma_60":2161.58,"sma_120":2235.62},{"date":"2025-09-30","open":2035,"high":2085,"low":2006,"close":2085,"volume":24097,"rsi_14":51.02,"sma_20":2075.0,"sma_60":2159.25,"sma_120":2235.04},{"date":"2025-10-01","open":2075,"high":2075,"low":2035,"close":2035,"volume":23891,"rsi_14":41.38,"sma_20":2076.0,"sma_60":2155.17,"sma_120":2234.46},{"date":"2025-10-02","open":2060,"high":2095,"low":2010,"close":2070,"volume":56730,"rsi_14":41.38,"sma_20":2076.5,"sma_60":2151.83,"sma_120":2233.58},{"date":"2025-10-10","open":2026,"high":2045,"low":1943,"close":1950,"volume":182423,"rsi_14":32.26,"sma_20":2072.15,"sma_60":2146.72,"sma_120":2231.44},{"date":"2025-10-13","open":1950,"high":1950,"low":1916,"close":1940,"volume":62850,"rsi_14":33.61,"sma_20":2067.3,"sma_60":2141.85,"sma_120":2228.76},{"date":"2025-10-14","open":1959,"high":1959,"low":1927,"close":1940,"volume":44224,"rsi_14":35.09,"sma_20":2061.95,"sma_60":2136.9,"sma_120":2225.66},{"date":"2025-10-15","open":1940,"high":1951,"low":1930,"close":1947,"volume":26227,"rsi_14":35.47,"sma_20":2055.2,"sma_60":2132.07,"sma_120":2221.99},{"date":"2025-10-16","open":1953,"high":1959,"low":1942,"close":1950,"volume":33259,"rsi_14":34.12,"sma_20":2048.35,"sma_60":2127.2,"sma_120":2218.72},{"date":"2025-10-17","open":1938,"high":1958,"low":1938,"close":1947,"volume":40015,"rsi_14":34.85,"sma_20":2040.85,"sma_60":2121.95,"sma_120":2215.47},{"date":"2025-10-20","open":1954,"high":1954,"low":1822,"close":1920,"volume":65667,"rsi_14":34.64,"sma_20":2032.75,"sma_60":2116.33,"sma_120":2211.96},{"date":"2025-10-21","open":1920,"high":1929,"low":1909,"close":1917,"volume":24117,"rsi_14":34.85,"sma_20":2025.75,"sma_60":2110.33,"sma_120":2208.38},{"date":"2025-10-22","open":1905,"high":1916,"low":1886,"close":1890,"volume":34469,"rsi_14":22.44,"sma_20":2018.15,"sma_60":2103.97,"sma_120":2204.61},{"date":"2025-10-23","open":1890,"high":1913,"low":1856,"close":1896,"volume":41070,"rsi_14":25.94,"sma_20":2010.6,"sma_60":2097.2,"sma_120":2200.39},{"date":"2025-10-24","open":1907,"high":1907,"low":1871,"close":1890,"volume":30103,"rsi_14":24.15,"sma_20":2002.25,"sma_60":2090.92,"sma_120":2196.29},{"date":"2025-10-27","open":1891,"high":1891,"low":1855,"close":1867,"volume":85530,"rsi_14":9.52,"sma_20":1993.2,"sma_60":2084.4,"sma_120":2191.99},{"date":"2025-10-28","open":1852,"high":1867,"low":1837,"close":1846,"volume":61646,"rsi_14":10.66,"sma_20":1984.35,"sma_60":2077.78,"sma_120":2187.56},{"date":"2025-10-29","open":1828,"high":1844,"low":1828,"close":1838,"volume":36404,"rsi_14":6.61,"sma_20":1975.35,"sma_60":2071.62,"sma_120":2183.06},{"date":"2025-10-30","open":1838,"high":1872,"low":1838,"close":1852,"volume":45371,"rsi_14":18.87,"sma_20":1964.8,"sma_60":2065.68,"sma_120":2178.72},{"date":"2025-10-31","open":1863,"high":1863,"low":1838,"close":1850,"volume":21059,"rsi_14":19.87,"sma_20":1955.4,"sma_60":2059.88,"sma_120":2174.4},{"date":"2025-11-03","open":1837,"high":1850,"low":1798,"close":1801,"volume":36242,"rsi_14":15.0,"sma_20":1943.3,"sma_60":2054.1,"sma_120":2169.88},{"date":"2025-11-04","open":1760,"high":1801,"low":1670,"close":1777,"volume":86851,"rsi_14":10.55,"sma_20":1927.7,"sma_60":2047.73,"sma_120":2165.03},{"date":"2025-11-05","open":1749,"high":1764,"low":1630,"close":1764,"volume":72572,"rsi_14":8.77,"sma_20":1913.95,"sma_60":2041.15,"sma_120":2160.24},{"date":"2025-11-06","open":1749,"high":1751,"low":1729,"close":1746,"volume":20383,"rsi_14":8.23,"sma_20":1898.8,"sma_60":2033.85,"sma_120":2155.22},{"date":"2025-11-07","open":1744,"high":1747,"low":1681,"close":1745,"volume":38433,"rsi_14":9.22,"sma_20":1888.45,"sma_60":2026.53,"sma_120":2150.35},{"date":"2025-11-10","open":1745,"high":1759,"low":1717,"close":1758,"volume":53945,"rsi_14":14.54,"sma_20":1879.25,"sma_60":2019.18,"sma_120":2145.59},{"date":"2025-11-11","open":1755,"high":1786,"low":1730,"close":1767,"volume":18753,"rsi_14":20.1,"sma_20":1870.5,"sma_60":2012.23,"sma_120":2141.32},{"date":"2025-11-12","open":1742,"high":1781,"low":1742,"close":1769,"volume":19334,"rsi_14":18.54,"sma_20":1861.5,"sma_60":2005.4,"sma_120":2137.16},{"date":"2025-11-13","open":1773,"high":1792,"low":1758,"close":1790,"volume":32970,"rsi_14":27.15,"sma_20":1853.45,"sma_60":1998.77,"sma_120":2133.22},{"date":"2025-11-14","open":1787,"high":1840,"low":1772,"close":1828,"volume":27150,"rsi_14":41.7,"sma_20":1847.45,"sma_60":1992.77,"sma_120":2129.59},{"date":"2025-11-17","open":1829,"high":1834,"low":1778,"close":1790,"volume":33370,"rsi_14":38.89,"sma_20":1840.9,"sma_60":1987.38,"sma_120":2125.23},{"date":"2025-11-18","open":1788,"high":1788,"low":1739,"close":1784,"volume":21843,"rsi_14":39.2,"sma_20":1834.2,"sma_60":1982.23,"sma_120":2121.12},{"date":"2025-11-19","open":1784,"high":1784,"low":1719,"close":1734,"volume":24304,"rsi_14":29.27,"sma_20":1826.3,"sma_60":1975.82,"sma_120":2116.7},{"date":"2025-11-20","open":1729,"high":1764,"low":1724,"close":1739,"volume":30424,"rsi_14":30.69,"sma_20":1818.35,"sma_60":1970.07,"sma_120":2111.91},{"date":"2025-11-21","open":1739,"high":1739,"low":1706,"close":1734,"volume":11529,"rsi_14":36.18,"sma_20":1810.45,"sma_60":1964.15,"sma_120":2107.24},{"date":"2025-11-24","open":1734,"high":1757,"low":1723,"close":1757,"volume":13444,"rsi_14":45.9,"sma_20":1804.9,"sma_60":1958.2,"sma_120":2102.72},{"date":"2025-11-25","open":1757,"high":1765,"low":1731,"close":1734,"volume":12111,"rsi_14":44.09,"sma_20":1799.25,"sma_60":1951.87,"sma_120":2098.02},{"date":"2025-11-26","open":1719,"high":1766,"low":1719,"close":1766,"volume":20133,"rsi_14":53.73,"sma_20":1795.6,"sma_60":1946.48,"sma_120":2093.32},{"date":"2025-11-27","open":1758,"high":1767,"low":1741,"close":1753,"volume":15197,"rsi_14":51.43,"sma_20":1790.6,"sma_60":1941.38,"sma_120":2089.48},{"date":"2025-11-28","open":1753,"high":1762,"low":1740,"close":1762,"volume":36082,"rsi_14":50.72,"sma_20":1786.15,"sma_60":1936.68,"sma_120":2085.51},{"date":"2025-12-01","open":1762,"high":1769,"low":1743,"close":1760,"volume":17887,"rsi_14":48.7,"sma_20":1784.05,"sma_60":1932.7,"sma_120":2081.27},{"date":"2025-12-02","open":1752,"high":1803,"low":1752,"close":1803,"volume":23900,"rsi_14":55.63,"sma_20":1785.4,"sma_60":1929.37,"sma_120":2077.39},{"date":"2025-12-03","open":1802,"high":1802,"low":1752,"close":1779,"volume":36817,"rsi_14":48.09,"sma_20":1786.15,"sma_60":1925.37,"sma_120":2072.85},{"date":"2025-12-04","open":1779,"high":1785,"low":1769,"close":1772,"volume":29969,"rsi_14":39.93,"sma_20":1787.45,"sma_60":1920.92,"sma_120":2068.29},{"date":"2025-12-05","open":1757,"high":1782,"low":1753,"close":1777,"volume":21564,"rsi_14":47.2,"sma_20":1789.05,"sma_60":1916.55,"sma_120":2064.07},{"date":"2025-12-08","open":1780,"high":1780,"low":1752,"close":1773,"volume":21419,"rsi_14":47.58,"sma_20":1789.8,"sma_60":1912.12,"sma_120":2060.47},{"date":"2025-12-09","open":1755,"high":1775,"low":1755,"close":1763,"volume":5482,"rsi_14":57.0,"sma_20":1789.6,"sma_60":1907.35,"sma_120":2056.13},{"date":"2025-12-10","open":1752,"high":1763,"low":1752,"close":1752,"volume":8875,"rsi_14":53.05,"sma_20":1788.75,"sma_60":1901.82,"sma_120":2051.82},{"date":"2025-12-11","open":1752,"high":1768,"low":1729,"close":1767,"volume":37383,"rsi_14":57.4,"sma_20":1787.55,"sma_60":1896.45,"sma_120":2047.72},{"date":"2025-12-12","open":1767,"high":1767,"low":1744,"close":1754,"volume":21344,"rsi_14":49.3,"sma_20":1783.8,"sma_60":1890.7,"sma_120":2043.56},{"date":"2025-12-15","open":1749,"high":1757,"low":1740,"close":1752,"volume":23341,"rsi_14":54.69,"sma_20":1781.85,"sma_60":1885.17,"sma_120":2039.46},{"date":"2025-12-16","open":1750,"high":1768,"low":1737,"close":1754,"volume":21817,"rsi_14":46.3,"sma_20":1780.3,"sma_60":1880.08,"sma_120":2035.88},{"date":"2025-12-17","open":1761,"high":1761,"low":1746,"close":1756,"volume":19576,"rsi_14":50.99,"sma_20":1781.4,"sma_60":1875.28,"sma_120":2031.81},{"date":"2025-12-18","open":1756,"high":1756,"low":1731,"close":1747,"volume":24175,"rsi_14":45.03,"sma_20":1781.8,"sma_60":1870.25,"sma_120":2027.46},{"date":"2025-12-19","open":1735,"high":1755,"low":1735,"close":1744,"volume":9839,"rsi_14":44.74,"sma_20":1782.3,"sma_60":1865.0,"sma_120":2023.38},{"date":"2025-12-22","open":1744,"high":1759,"low":1744,"close":1759,"volume":17543,"rsi_14":31.71,"sma_20":1782.4,"sma_60":1860.17,"sma_120":2019.38},{"date":"2025-12-23","open":1746,"high":1767,"low":1746,"close":1762,"volume":20730,"rsi_14":41.58,"sma_20":1783.8,"sma_60":1855.8,"sma_120":2015.19},{"date":"2025-12-24","open":1762,"high":1771,"low":1750,"close":1771,"volume":9223,"rsi_14":49.51,"sma_20":1784.05,"sma_60":1851.67,"sma_120":2011.29},{"date":"2025-12-26","open":1769,"high":1769,"low":1736,"close":1743,"volume":13003,"rsi_14":36.51,"sma_20":1783.55,"sma_60":1846.32,"sma_120":2007.28},{"date":"2025-12-29","open":1760,"high":1764,"low":1745,"close":1760,"volume":12798,"rsi_14":36.51,"sma_20":1782.4,"sma_60":1841.32,"sma_120":2003.08},{"date":"2025-12-30","open":1758,"high":1769,"low":1758,"close":1763,"volume":13686,"rsi_14":41.18,"sma_20":1781.5,"sma_60":1836.28,"sma_120":1998.93},{"date":"2026-01-02","open":1763,"high":1766,"low":1756,"close":1763,"volume":11463,"rsi_14":45.37,"sma_20":1778.4,"sma_60":1830.5,"sma_120":1994.88},{"date":"2026-01-05","open":1763,"high":1774,"low":1750,"close":1752,"volume":23795,"rsi_14":32.69,"sma_20":1776.0,"sma_60":1825.37,"sma_120":1990.27},{"date":"2026-01-06","open":1755,"high":1755,"low":1747,"close":1748,"volume":14636,"rsi_14":35.79,"sma_20":1773.75,"sma_60":1820.0,"sma_120":1985.92},{"date":"2026-01-07","open":1748,"high":1757,"low":1743,"close":1745,"volume":18553,"rsi_14":35.42,"sma_20":1771.1,"sma_60":1816.2,"sma_120":1981.46},{"date":"2026-01-08","open":1744,"high":1762,"low":1728,"close":1739,"volume":21265,"rsi_14":32.0,"sma_20":1768.35,"sma_60":1812.47,"sma_120":1977.16},{"date":"2026-01-09","open":1739,"high":1743,"low":1719,"close":1736,"volume":25099,"rsi_14":29.7,"sma_20":1765.95,"sma_60":1808.68,"sma_120":1972.79},{"date":"2026-01-12","open":1732,"high":1732,"low":1713,"close":1713,"volume":21823,"rsi_14":26.09,"sma_20":1762.95,"sma_60":1804.4,"sma_120":1968.23},{"date":"2026-01-13","open":1690,"high":1709,"low":1684,"close":1685,"volume":50880,"rsi_14":21.43,"sma_20":1757.8,"sma_60":1799.6,"sma_120":1963.4},{"date":"2026-01-14","open":1673,"high":1715,"low":1673,"close":1715,"volume":41191,"rsi_14":29.03,"sma_20":1754.8,"sma_60":1795.35,"sma_120":1958.65},{"date":"2026-01-15","open":1718,"high":1725,"low":1702,"close":1716,"volume":14660,"rsi_14":28.1,"sma_20":1751.95,"sma_60":1791.57,"sma_120":1953.95},{"date":"2026-01-16","open":1697,"high":1716,"low":1697,"close":1699,"volume":20304,"rsi_14":21.12,"sma_20":1748.15,"sma_60":1787.55,"sma_120":1948.94},{"date":"2026-01-19","open":1699,"high":1700,"low":1666,"close":1680,"volume":84157,"rsi_14":22.97,"sma_20":1739.85,"sma_60":1780.0,"sma_120":1943.82},{"date":"2026-01-20","open":1680,"high":1690,"low":1662,"close":1677,"volume":71462,"rsi_14":20.95,"sma_20":1735.45,"sma_60":1776.07,"sma_120":1938.42},{"date":"2026-01-21","open":1677,"high":2025,"low":1677,"close":1815,"volume":4540056,"rsi_14":59.09,"sma_20":1737.2,"sma_60":1774.83,"sma_120":1934.46},{"date":"2026-01-22","open":1783,"high":1796,"low":1738,"close":1742,"volume":300607,"rsi_14":48.56,"sma_20":1735.15,"sma_60":1772.73,"sma_120":1929.97},{"date":"2026-01-23","open":1741,"high":1769,"low":1711,"close":1769,"volume":135992,"rsi_14":52.83,"sma_20":1734.0,"sma_60":1771.22,"sma_120":1925.84},{"date":"2026-01-26","open":1769,"high":1771,"low":1725,"close":1747,"volume":120240,"rsi_14":50.26,"sma_20":1733.15,"sma_60":1769.1,"sma_120":1921.82},{"date":"2026-01-27","open":1747,"high":1758,"low":1726,"close":1756,"volume":63126,"rsi_14":52.16,"sma_20":1732.95,"sma_60":1767.17,"sma_120":1917.87},{"date":"2026-01-28","open":1741,"high":1756,"low":1733,"close":1748,"volume":60287,"rsi_14":51.51,"sma_20":1732.2,"sma_60":1765.92,"sma_120":1913.93},{"date":"2026-01-29","open":1749,"high":1757,"low":1740,"close":1747,"volume":51021,"rsi_14":54.52,"sma_20":1731.4,"sma_60":1765.07,"sma_120":1910.41},{"date":"2026-01-30","open":1758,"high":1760,"low":1723,"close":1727,"volume":68049,"rsi_14":55.71,"sma_20":1730.15,"sma_60":1764.1,"sma_120":1906.63},{"date":"2026-02-02","open":1702,"high":1765,"low":1687,"close":1687,"volume":68427,"rsi_14":46.3,"sma_20":1727.1,"sma_60":1762.77,"sma_120":1902.53},{"date":"2026-02-03","open":1686,"high":1722,"low":1686,"close":1720,"volume":37390,"rsi_14":50.49,"sma_20":1725.85,"sma_60":1762.0,"sma_120":1898.48},{"date":"2026-02-04","open":1723,"high":1746,"low":1715,"close":1735,"volume":44905,"rsi_14":54.41,"sma_20":1725.65,"sma_60":1762.6,"sma_120":1894.57},{"date":"2026-02-05","open":1735,"high":1754,"low":1715,"close":1723,"volume":46148,"rsi_14":52.86,"sma_20":1725.0,"sma_60":1761.67,"sma_120":1890.42},{"date":"2026-02-06","open":1723,"high":1725,"low":1684,"close":1714,"volume":29650,"rsi_14":54.15,"sma_20":1725.05,"sma_60":1760.43,"sma_120":1886.33},{"date":"2026-02-09","open":1723,"high":1723,"low":1701,"close":1704,"volume":27255,"rsi_14":31.84,"sma_20":1745.55,"sma_60":1739.92,"sma_120":1762.52},{"date":"2026-02-10","open":1690,"high":1708,"low":1690,"close":1708,"volume":25903,"rsi_14":37.89,"sma_20":1740.2,"sma_60":1738.97,"sma_120":1762.03},{"date":"2026-02-11","open":1705,"high":1719,"low":1703,"close":1709,"volume":33883,"rsi_14":38.27,"sma_20":1734.9,"sma_60":1737.78,"sma_120":1761.45},{"date":"2026-02-12","open":1709,"high":1747,"low":1709,"close":1724,"volume":31314,"rsi_14":40.48,"sma_20":1734.0,"sma_60":1736.85,"sma_120":1760.99},{"date":"2026-02-13","open":1724,"high":1755,"low":1700,"close":1729,"volume":40473,"rsi_14":42.2,"sma_20":1733.35,"sma_60":1735.95,"sma_120":1760.5},{"date":"2026-02-19","open":1729,"high":1758,"low":1718,"close":1725,"volume":36647,"rsi_14":43.2,"sma_20":1731.15,"sma_60":1734.98,"sma_120":1759.97},{"date":"2026-02-20","open":1724,"high":1724,"low":1700,"close":1710,"volume":54033,"rsi_14":39.67,"sma_20":1728.2,"sma_60":1733.62,"sma_120":1759.31},{"date":"2026-02-23","open":1715,"high":1728,"low":1704,"close":1720,"volume":35910,"rsi_14":43.01,"sma_20":1726.85,"sma_60":1732.42,"sma_120":1758.72},{"date":"2026-02-24","open":1705,"high":1730,"low":1705,"close":1717,"volume":34842,"rsi_14":47.16,"sma_20":1725.35,"sma_60":1731.63,"sma_120":1757.93},{"date":"2026-02-25","open":1730,"high":1730,"low":1700,"close":1719,"volume":49569,"rsi_14":61.59,"sma_20":1723.5,"sma_60":1730.88,"sma_120":1757.16},{"date":"2026-02-26","open":1704,"high":1719,"low":1700,"close":1706,"volume":45137,"rsi_14":44.07,"sma_20":1721.0,"sma_60":1729.98,"sma_120":1755.96},{"date":"2026-02-27","open":1706,"high":1848,"low":1685,"close":1727,"volume":344373,"rsi_14":46.77,"sma_20":1719.95,"sma_60":1729.43,"sma_120":1754.93},{"date":"2026-03-03","open":1726,"high":1726,"low":1665,"close":1665,"volume":91864,"rsi_14":33.33,"sma_20":1715.8,"sma_60":1727.8,"sma_120":1753.71},{"date":"2026-03-04","open":1679,"high":1679,"low":1430,"close":1487,"volume":143705,"rsi_14":16.91,"sma_20":1702.8,"sma_60":1723.2,"sma_120":1751.0},{"date":"2026-03-05","open":1495,"high":1640,"low":1492,"close":1586,"volume":50824,"rsi_14":36.34,"sma_20":1695.75,"sma_60":1720.25,"sma_120":1749.17},{"date":"2026-03-06","open":1586,"high":1609,"low":1535,"close":1605,"volume":31295,"rsi_14":38.48,"sma_20":1691.65,"sma_60":1717.62,"sma_120":1747.49},{"date":"2026-03-09","open":1604,"high":1604,"low":1499,"close":1515,"volume":54619,"rsi_14":31.9,"sma_20":1681.4,"sma_60":1713.67,"sma_120":1745.49},{"date":"2026-03-10","open":1520,"high":1563,"low":1520,"close":1524,"volume":46333,"rsi_14":31.13,"sma_20":1670.85,"sma_60":1709.87,"sma_120":1743.57},{"date":"2026-03-11","open":1524,"high":1573,"low":1524,"close":1568,"volume":25823,"rsi_14":35.85,"sma_20":1663.1,"sma_60":1706.87,"sma_120":1741.97},{"date":"2026-03-12","open":1568,"high":1650,"low":1568,"close":1650,"volume":30226,"rsi_14":44.2,"sma_20":1659.9,"sma_60":1705.23,"sma_120":1741.05},{"date":"2026-03-13","open":1610,"high":1650,"low":1571,"close":1644,"volume":17609,"rsi_14":44.83,"sma_20":1656.9,"sma_60":1703.55,"sma_120":1740.12},{"date":"2026-03-16","open":1645,"high":1645,"low":1620,"close":1626,"volume":12815,"rsi_14":42.72,"sma_20":1652.8,"sma_60":1701.57,"sma_120":1739.05},{"date":"2026-03-17","open":1626,"high":1640,"low":1600,"close":1629,"volume":20352,"rsi_14":43.19,"sma_20":1648.8,"sma_60":1699.73,"sma_120":1737.81},{"date":"2026-03-18","open":1630,"high":1654,"low":1610,"close":1647,"volume":17821,"rsi_14":44.56,"sma_20":1644.95,"sma_60":1698.2,"sma_120":1736.72},{"date":"2026-03-19","open":1647,"high":1690,"low":1620,"close":1670,"volume":39993,"rsi_14":47.32,"sma_20":1642.0,"sma_60":1697.1,"sma_120":1736.01},{"date":"2026-03-20","open":1640,"high":1680,"low":1638,"close":1660,"volume":29062,"rsi_14":44.93,"sma_20":1638.75,"sma_60":1695.83,"sma_120":1735.22},{"date":"2026-03-23","open":1653,"high":1653,"low":1600,"close":1600,"volume":43340,"rsi_14":45.07,"sma_20":1633.25,"sma_60":1693.95,"sma_120":1733.66},{"date":"2026-03-24","open":1600,"high":1638,"low":1600,"close":1630,"volume":15015,"rsi_14":63.99,"sma_20":1628.75,"sma_60":1692.57,"sma_120":1732.35},{"date":"2026-03-25","open":1630,"high":1670,"low":1616,"close":1616,"volume":19713,"rsi_14":53.52,"sma_20":1623.7,"sma_60":1691.42,"sma_120":1731.03},{"date":"2026-03-26","open":1616,"high":1658,"low":1541,"close":1658,"volume":50753,"rsi_14":55.9,"sma_20":1620.65,"sma_60":1690.97,"sma_120":1730.07},{"date":"2026-03-27","open":1658,"high":1658,"low":1604,"close":1627,"volume":17277,"rsi_14":64.36,"sma_20":1616.7,"sma_60":1689.5,"sma_120":1728.77},{"date":"2026-03-30","open":1587,"high":1625,"low":1580,"close":1608,"volume":17248,"rsi_14":60.5,"sma_20":1610.75,"sma_60":1687.72,"sma_120":1727.31},{"date":"2026-03-31","open":1585,"high":1642,"low":1558,"close":1581,"volume":39537,"rsi_14":51.7,"sma_20":1606.55,"sma_60":1685.47,"sma_120":1725.64},{"date":"2026-04-01","open":1581,"high":1613,"low":1581,"close":1613,"volume":11017,"rsi_14":44.44,"sma_20":1612.85,"sma_60":1683.75,"sma_120":1724.24},{"date":"2026-04-02","open":1616,"high":1645,"low":1585,"close":1585,"volume":18224,"rsi_14":41.69,"sma_20":1612.8,"sma_60":1681.85,"sma_120":1722.24},{"date":"2026-04-03","open":1634,"high":1797,"low":1619,"close":1620,"volume":259705,"rsi_14":49.19,"sma_20":1613.55,"sma_60":1680.53,"sma_120":1720.53},{"date":"2026-04-06","open":1610,"high":1634,"low":1595,"close":1614,"volume":33699,"rsi_14":48.0,"sma_20":1618.5,"sma_60":1679.12,"sma_120":1718.98},{"date":"2026-04-07","open":1601,"high":1623,"low":1576,"close":1585,"volume":34687,"rsi_14":41.97,"sma_20":1621.55,"sma_60":1677.53,"sma_120":1717.19},{"date":"2026-04-08","open":1595,"high":1749,"low":1581,"close":1654,"volume":147481,"rsi_14":48.15,"sma_20":1625.85,"sma_60":1677.1,"sma_120":1716.03},{"date":"2026-04-09","open":1654,"high":1940,"low":1639,"close":1750,"volume":3436323,"rsi_14":58.69,"sma_20":1630.85,"sma_60":1678.32,"sma_120":1715.67},{"date":"2026-04-10","open":1791,"high":1808,"low":1724,"close":1737,"volume":348534,"rsi_14":64.54,"sma_20":1635.5,"sma_60":1679.32,"sma_120":1715.17},{"date":"2026-04-13","open":1805,"high":1805,"low":1741,"close":1746,"volume":138766,"rsi_14":62.89,"sma_20":1641.5,"sma_60":1678.17,"sma_120":1714.73},{"date":"2026-04-14","open":1798,"high":1798,"low":1710,"close":1747,"volume":281026,"rsi_14":64.99,"sma_20":1647.4,"sma_60":1677.03,"sma_120":1714.34},{"date":"2026-04-15","open":1740,"high":1780,"low":1740,"close":1777,"volume":68786,"rsi_14":64.0,"sma_20":1653.9,"sma_60":1677.62,"sma_120":1714.2},{"date":"2026-04-16","open":1782,"high":1913,"low":1782,"close":1871,"volume":332398,"rsi_14":75.0,"sma_20":1663.95,"sma_60":1679.77,"sma_120":1714.92},{"date":"2026-04-17","open":1944,"high":1944,"low":1824,"close":1860,"volume":120272,"rsi_14":76.25,"sma_20":1673.95,"sma_60":1681.28,"sma_120":1715.56},{"date":"2026-04-20","open":1865,"high":1976,"low":1850,"close":1921,"volume":602149,"rsi_14":83.07,"sma_20":1690.0,"sma_60":1683.82,"sma_120":1716.79},{"date":"2026-04-21","open":1898,"high":1945,"low":1872,"close":1913,"volume":200830,"rsi_14":80.61,"sma_20":1704.15,"sma_60":1686.58,"sma_120":1717.96},{"date":"2026-04-22","open":1896,"high":1911,"low":1865,"close":1876,"volume":89576,"rsi_14":79.16,"sma_20":1717.15,"sma_60":1688.73,"sma_120":1718.69},{"date":"2026-04-23","open":1876,"high":1964,"low":1876,"close":1934,"volume":153085,"rsi_14":80.08,"sma_20":1730.95,"sma_60":1691.7,"sma_120":1719.91},{"date":"2026-04-24","open":1946,"high":1959,"low":1900,"close":1922,"volume":75122,"rsi_14":79.17,"sma_20":1745.7,"sma_60":1694.47,"sma_120":1721.13},{"date":"2026-04-27","open":1935,"high":1964,"low":1900,"close":1962,"volume":128054,"rsi_14":84.97,"sma_20":1763.4,"sma_60":1698.03,"sma_120":1722.69},{"date":"2026-04-28","open":1962,"high":2360,"low":1962,"close":2210,"volume":5624418,"rsi_14":88.72,"sma_20":1794.85,"sma_60":1705.73,"sma_120":1726.33},{"date":"2026-04-29","open":2230,"high":2265,"low":2060,"close":2225,"volume":762807,"rsi_14":87.28,"sma_20":1825.45,"sma_60":1713.7,"sma_120":1730.1},{"date":"2026-04-30","open":2170,"high":2195,"low":2050,"close":2050,"volume":313545,"rsi_14":69.2,"sma_20":1877.7,"sma_60":1715.47,"sma_120":1672.86},{"date":"2026-05-04","open":2050,"high":2065,"low":1930,"close":1975,"volume":526550,"rsi_14":63.24,"sma_20":1866.45,"sma_60":1723.88,"sma_120":1743.89},{"date":"2026-05-06","open":2000,"high":2000,"low":1890,"close":1913,"volume":286826,"rsi_14":58.96,"sma_20":1881.4,"sma_60":1727.1,"sma_120":1745.11},{"date":"2026-05-07","open":1913,"high":1952,"low":1856,"close":1864,"volume":223009,"rsi_14":54.6,"sma_20":1895.35,"sma_60":1729.25,"sma_120":1745.92},{"date":"2026-05-08","open":1888,"high":1888,"low":1829,"close":1859,"volume":85405,"rsi_14":49.3,"sma_20":1905.6,"sma_60":1731.52,"sma_120":1746.59},{"date":"2026-05-11","open":1859,"high":1859,"low":1768,"close":1768,"volume":154127,"rsi_14":45.09,"sma_20":1906.5,"sma_60":1732.42,"sma_120":1746.42},{"date":"2026-05-12","open":1768,"high":1813,"low":1682,"close":1708,"volume":296777,"rsi_14":38.61,"sma_20":1905.05,"sma_60":1732.48,"sma_120":1745.74},{"date":"2026-05-13","open":1670,"high":1724,"low":1666,"close":1690,"volume":115634,"rsi_14":38.2,"sma_20":1902.25,"sma_60":1732.18,"sma_120":1744.72},{"date":"2026-05-14","open":1676,"high":1735,"low":1675,"close":1717,"volume":86957,"rsi_14":41.5,"sma_20":1900.75,"sma_60":1732.32,"sma_120":1743.62},{"date":"2026-05-15","open":1715,"high":1715,"low":1600,"close":1674,"volume":156171,"rsi_14":35.87,"sma_20":1895.6,"sma_60":1731.48,"sma_120":1742.47},{"date":"2026-05-18","open":1650,"high":1662,"low":1603,"close":1643,"volume":77027,"rsi_14":35.14,"sma_20":1884.2,"sma_60":1730.05,"sma_120":1741.11},{"date":"2026-05-19","open":1574,"high":1660,"low":1574,"close":1625,"volume":122000,"rsi_14":31.62,"sma_20":1872.45,"sma_60":1728.38,"sma_120":1740.03},{"date":"2026-05-20","open":1634,"high":1635,"low":1551,"close":1587,"volume":64807,"rsi_14":5.94,"sma_20":1855.75,"sma_60":1726.33,"sma_120":1738.58},{"date":"2026-05-21","open":1587,"high":1655,"low":1531,"close":1587,"volume":64400,"rsi_14":3.9,"sma_20":1839.45,"sma_60":1724.12,"sma_120":1737.18},{"date":"2026-05-22","open":1574,"high":1645,"low":1574,"close":1631,"volume":65295,"rsi_14":12.66,"sma_20":1827.2,"sma_60":1722.68,"sma_120":1735.96},{"date":"2026-05-26","open":1638,"high":1659,"low":1625,"close":1631,"volume":58939,"rsi_14":14.61,"sma_20":1812.05,"sma_60":1721.22,"sma_120":1734.92},{"date":"2026-05-27","open":1576,"high":1630,"low":1554,"close":1567,"volume":67754,"rsi_14":14.55,"sma_20":1794.3,"sma_60":1718.9,"sma_120":1733.09},{"date":"2026-05-28","open":1575,"high":1597,"low":1547,"close":1564,"volume":70074,"rsi_14":16.06,"sma_20":1774.4,"sma_60":1716.18,"sma_120":1731.34},{"date":"2026-05-29","open":1551,"high":1580,"low":1457,"close":1510,"volume":105664,"rsi_14":14.46,"sma_20":1739.4,"sma_60":1713.6,"sma_120":1729.07},{"date":"2026-06-01","open":1510,"high":1660,"low":1510,"close":1598,"volume":219809,"rsi_14":32.58,"sma_20":1708.05,"sma_60":1715.45,"sma_120":1727.54},{"date":"2026-06-02","open":1551,"high":1748,"low":1551,"close":1737,"volume":252554,"rsi_14":52.56,"sma_20":1692.4,"sma_60":1717.97,"sma_120":1726.81},{"date":"2026-06-04","open":1800,"high":1863,"low":1654,"close":1755,"volume":309730,"rsi_14":55.73,"sma_20":1681.4,"sma_60":1720.47,"sma_120":1726.43},{"date":"2026-06-05","open":1770,"high":1770,"low":1595,"close":1608,"volume":75688,"rsi_14":42.07,"sma_20":1666.15,"sma_60":1722.02,"sma_120":1724.89},{"date":"2026-06-08","open":1572,"high":1635,"low":1502,"close":1614,"volume":102750,"rsi_14":45.38,"sma_20":1653.65,"sma_60":1723.52,"sma_120":1723.36},{"date":"2026-06-09","open":1615,"high":1728,"low":1614,"close":1614,"volume":92225,"rsi_14":47.66,"sma_20":1641.4,"sma_60":1724.28,"sma_120":1721.86},{"date":"2026-06-10","open":1617,"high":1679,"low":1581,"close":1623,"volume":77071,"rsi_14":49.84,"sma_20":1634.15,"sma_60":1723.83,"sma_120":1720.52},{"date":"2026-06-11","open":1623,"high":1660,"low":1600,"close":1627,"volume":31011,"rsi_14":53.47,"sma_20":1630.1,"sma_60":1723.55,"sma_120":1719.3},{"date":"2026-06-12","open":1613,"high":1694,"low":1595,"close":1680,"volume":49106,"rsi_14":57.39,"sma_20":1629.6,"sma_60":1724.45,"sma_120":1718.4},{"date":"2026-06-15","open":1680,"high":1764,"low":1665,"close":1764,"volume":67090,"rsi_14":59.94,"sma_20":1631.95,"sma_60":1726.7,"sma_120":1718.31},{"date":"2026-06-16","open":1772,"high":1772,"low":1630,"close":1652,"volume":113596,"rsi_14":51.34,"sma_20":1630.85,"sma_60":1726.78,"sma_120":1717.3},{"date":"2026-06-17","open":1684,"high":2055,"low":1684,"close":1740,"volume":1163188,"rsi_14":68.54,"sma_20":1649.9,"sma_60":1729.97,"sma_120":1710.73},{"date":"2026-06-18","open":1775,"high":1870,"low":1655,"close":1813,"volume":213044,"rsi_14":64.23,"sma_20":1645.1,"sma_60":1730.5,"sma_120":1717.31},{"date":"2026-06-19","open":1813,"high":1875,"low":1740,"close":1746,"volume":87273,"rsi_14":63.29,"sma_20":1653.05,"sma_60":1732.93,"sma_120":1717.12},{"date":"2026-06-22","open":1740,"high":1878,"low":1718,"close":1778,"volume":214029,"rsi_14":60.82,"sma_20":1662.6,"sma_60":1735.4,"sma_120":1717.23},{"date":"2026-06-23","open":1750,"high":1890,"low":1750,"close":1790,"volume":389505,"rsi_14":53.76,"sma_20":1670.55,"sma_60":1738.3,"sma_120":1717.32},{"date":"2026-06-24","open":1790,"high":1889,"low":1788,"close":1876,"volume":179632,"rsi_14":57.83,"sma_20":1682.8,"sma_60":1741.93,"sma_120":1718.09},{"date":"2026-06-25","open":1905,"high":1905,"low":1772,"close":1825,"volume":179527,"rsi_14":66.03,"sma_20":1695.7,"sma_60":1745.23,"sma_120":1718.37},{"date":"2026-06-26","open":1825,"high":1839,"low":1756,"close":1777,"volume":138007,"rsi_14":61.34,"sma_20":1706.35,"sma_60":1748.05,"sma_120":1718.47},{"date":"2026-06-29","open":1762,"high":1849,"low":1728,"close":1813,"volume":81559,"rsi_14":63.18,"sma_20":1721.5,"sma_60":1751.92,"sma_120":1718.92},{"date":"2026-06-30","open":1800,"high":1850,"low":1775,"close":1850,"volume":32046,"rsi_14":64.5,"sma_20":1734.1,"sma_60":1755.87,"sma_120":1719.64},{"date":"2026-07-01","open":1833,"high":1880,"low":1832,"close":1860,"volume":62292,"rsi_14":64.77,"sma_20":1740.25,"sma_60":1760.45,"sma_120":1720.45},{"date":"2026-07-02","open":1860,"high":1884,"low":1801,"close":1831,"volume":62503,"rsi_14":59.87,"sma_20":1744.05,"sma_60":1763.97,"sma_120":1721.11},{"date":"2026-07-03","open":1848,"high":1863,"low":1803,"close":1817,"volume":49594,"rsi_14":53.81,"sma_20":1754.5,"sma_60":1767.35,"sma_120":1721.68},{"date":"2026-07-06","open":1817,"high":1830,"low":1731,"close":1758,"volume":71636,"rsi_14":58.26,"sma_20":1761.7,"sma_60":1770.23,"sma_120":1721.79},{"date":"2026-07-07","open":1701,"high":1830,"low":1670,"close":1680,"volume":82065,"rsi_14":45.25,"sma_20":1765.0,"sma_60":1770.67,"sma_120":1721.3},{"date":"2026-07-08","open":1670,"high":1684,"low":1550,"close":1631,"volume":99094,"rsi_14":35.03,"sma_20":1765.4,"sma_60":1768.68,"sma_120":1720.42},{"date":"2026-07-09","open":1550,"high":1621,"low":1547,"close":1559,"volume":75637,"rsi_14":34.75,"sma_20":1762.0,"sma_60":1765.72,"sma_120":1719.14},{"date":"2026-07-10","open":1530,"high":1585,"low":1525,"close":1548,"volume":57887,"rsi_14":30.57,"sma_20":1755.4,"sma_60":1762.42,"sma_120":1718.0},{"date":"2026-07-13","open":1548,"high":1548,"low":1431,"close":1449,"volume":63991,"rsi_14":24.89,"sma_20":1739.65,"sma_60":1757.45,"sma_120":1715.78},{"date":"2026-07-14","open":1361,"high":1449,"low":1361,"close":1424,"volume":129187,"rsi_14":13.43,"sma_20":1728.25,"sma_60":1751.57,"sma_120":1713.35},{"date":"2026-07-15","open":1435,"high":1474,"low":1412,"close":1443,"volume":22243,"rsi_14":17.41,"sma_20":1713.4,"sma_60":1744.43,"sma_120":1711.22},{"date":"2026-07-16","open":1474,"high":1529,"low":1450,"close":1504,"volume":35703,"rsi_14":27.21,"sma_20":1697.95,"sma_60":1738.5,"sma_120":1709.75},{"date":"2026-07-20","open":1529,"high":1529,"low":1401,"close":1406,"volume":14458,"rsi_14":19.21,"sma_20":1680.95,"sma_60":1729.92,"sma_120":1707.49},{"date":"2026-07-21","open":1335,"high":1589,"low":1335,"close":1471,"volume":166566,"rsi_14":22.5,"sma_20":1665.6,"sma_60":1722.55,"sma_120":1704.62},{"date":"2026-07-22","open":1471,"high":1545,"low":1471,"close":1518,"volume":24179,"rsi_14":26.45,"sma_20":1652.0,"sma_60":1716.58,"sma_120":1702.76},{"date":"2026-07-23","open":1530,"high":1555,"low":1515,"close":1519,"volume":21347,"rsi_14":27.65,"sma_20":1634.15,"sma_60":1709.67,"sma_120":1700.67},{"date":"2026-07-24","open":1518,"high":1545,"low":1516,"close":1516,"volume":13981,"rsi_14":28.09,"sma_20":1618.7,"sma_60":1702.9,"sma_120":1698.75},{"date":"2026-07-27","open":1518,"high":1555,"low":1480,"close":1506,"volume":18934,"rsi_14":30.25,"sma_20":1605.15,"sma_60":1695.3,"sma_120":1696.67},{"date":"2026-07-28","open":1506,"high":1512,"low":1420,"close":1442,"volume":14737,"rsi_14":30.93,"sma_20":1586.6,"sma_60":1682.5,"sma_120":1694.12},{"date":"2026-07-29","open":1403,"high":1500,"low":1367,"close":1411,"volume":33491,"rsi_14":31.85,"sma_20":1564.65,"sma_60":1668.93,"sma_120":1691.32},{"date":"2026-07-30","open":1350,"high":1477,"low":1350,"close":1400,"volume":22948,"rsi_14":35.41,"sma_20":1541.65,"sma_60":1658.1,"sma_120":1688.59},{"date":"2026-07-31","open":1405,"high":1454,"low":1335,"close":1405,"volume":58057,"rsi_14":36.73,"sma_20":1520.35,"sma_60":1648.6,"sma_120":1686.24},{"date":"2026-08-03","open":1406,"high":1450,"low":1370,"close":1439,"volume":8761,"rsi_14":48.95,"sma_20":1501.45,"sma_60":1640.7,"sma_120":1683.9},{"date":"2026-08-04","open":1395,"high":1472,"low":1395,"close":1440,"volume":21478,"rsi_14":51.78,"sma_20":1485.55,"sma_60":1633.63,"sma_120":1681.44},{"date":"2026-08-05","open":1450,"high":1475,"low":1437,"close":1440,"volume":10788,"rsi_14":49.65,"sma_20":1473.55,"sma_60":1626.65,"sma_120":1679.08},{"date":"2026-08-06","open":1479,"high":1479,"low":1416,"close":1425,"volume":11398,"rsi_14":39.74,"sma_20":1463.25,"sma_60":1620.93,"sma_120":1676.67},{"date":"2026-08-07","open":1413,"high":1852,"low":1413,"close":1852,"volume":5043305,"rsi_14":81.23,"sma_20":1477.9,"sma_60":1623.33,"sma_120":1677.91},{"date":"2026-08-10","open":2120,"high":2230,"low":1796,"close":1986,"volume":13153739,"rsi_14":82.89,"sma_20":1499.8,"sma_60":1628.27,"sma_120":1680.22},{"date":"2026-08-11","open":1998,"high":2220,"low":1902,"close":1915,"volume":7856237,"rsi_14":74.6,"sma_20":1523.1,"sma_60":1631.57,"sma_120":1681.94},{"date":"2026-08-12","open":1915,"high":2050,"low":1856,"close":1915,"volume":2660105,"rsi_14":74.57,"sma_20":1547.65,"sma_60":1635.58,"sma_120":1683.53},{"date":"2026-08-13","open":1940,"high":2150,"low":1862,"close":1910,"volume":4831936,"rsi_14":74.38,"sma_20":1571.0,"sma_60":1640.03,"sma_120":1685.04},{"date":"2026-08-14","open":1924,"high":1924,"low":1757,"close":1757,"volume":717730,"rsi_14":63.2,"sma_20":1583.65,"sma_60":1642.23,"sma_120":1685.31},{"date":"2026-08-18","open":1810,"high":1900,"low":1680,"close":1685,"volume":652546,"rsi_14":62.67,"sma_20":1597.6,"sma_60":1643.87,"sma_120":1685.1},{"date":"2026-08-19","open":1650,"high":1698,"low":1615,"close":1656,"volume":248473,"rsi_14":62.8,"sma_20":1606.85,"sma_60":1645.02,"sma_120":1684.57},{"date":"2026-08-20","open":1656,"high":1850,"low":1649,"close":1694,"volume":1276123,"rsi_14":64.94,"sma_20":1615.65,"sma_60":1646.07,"sma_120":1684.38},{"date":"2026-08-21","open":1651,"high":1734,"low":1620,"close":1620,"volume":278962,"rsi_14":60.21,"sma_20":1620.7,"sma_60":1645.88,"sma_120":1683.55},{"date":"2026-08-24","open":1620,"high":1649,"low":1552,"close":1552,"volume":163652,"rsi_14":55.2,"sma_20":1622.5,"sma_60":1645.63,"sma_120":1682.27},{"date":"2026-08-25","open":1537,"high":1600,"low":1525,"close":1575,"volume":113936,"rsi_14":56.09,"sma_20":1625.95,"sma_60":1645.82,"sma_120":1681.0},{"date":"2026-08-26","open":1577,"high":1680,"low":1522,"close":1603,"volume":189135,"rsi_14":57.17,"sma_20":1634.0,"sma_60":1647.37,"sma_120":1680.48},{"date":"2026-08-27","open":1603,"high":1675,"low":1573,"close":1655,"volume":116953,"rsi_14":59.8,"sma_20":1646.2,"sma_60":1648.32,"sma_120":1681.88},{"date":"2026-08-28","open":1650,"high":1700,"low":1630,"close":1659,"volume":187625,"rsi_14":37.15,"sma_20":1659.15,"sma_60":1647.02,"sma_120":1682.49},{"date":"2026-08-31","open":1659,"high":1659,"low":1620,"close":1647,"volume":54325,"rsi_14":23.05,"sma_20":1671.25,"sma_60":1645.22,"sma_120":1682.84},{"date":"2026-09-01","open":1691,"high":1691,"low":1610,"close":1633,"volume":63675,"rsi_14":25.35,"sma_20":1680.95,"sma_60":1645.63,"sma_120":1683.83},{"date":"2026-09-02","open":1630,"high":1650,"low":1600,"close":1621,"volume":43437,"rsi_14":24.83,"sma_20":1690.0,"sma_60":1645.75,"sma_120":1684.63},{"date":"2026-09-03","open":1689,"high":2105,"low":1689,"close":2105,"volume":5459238,"rsi_14":59.17,"sma_20":1723.25,"sma_60":1653.93,"sma_120":1689.11},{"date":"2026-09-04","open":2215,"high":2240,"low":1980,"close":2105,"volume":8448488,"rsi_14":69.12,"sma_20":1757.25,"sma_60":1661.97,"sma_120":1692.9},{"date":"2026-09-07","open":2210,"high":2435,"low":2035,"close":2125,"volume":14007301,"rsi_14":75.64,"sma_20":1770.9,"sma_60":1670.27,"sma_120":1696.91},{"date":"2026-09-08","open":2170,"high":2720,"low":2130,"close":2470,"volume":26698351,"rsi_14":84.67,"sma_20":1795.1,"sma_60":1683.43,"sma_120":1703.94},{"date":"2026-09-09","open":2505,"high":3155,"low":2385,"close":2765,"volume":38987365,"rsi_14":87.42,"sma_20":1837.6,"sma_60":1700.12,"sma_120":1713.41},{"date":"2026-09-10","open":2635,"high":2775,"low":2620,"close":2775,"volume":1737547,"rsi_14":92.25,"sma_20":1880.6,"sma_60":1718.83,"sma_120":1722.81},{"date":"2026-09-11","open":2785,"high":2855,"low":2740,"close":2785,"volume":949431,"rsi_14":97.1,"sma_20":1924.35,"sma_60":1736.25,"sma_120":1732.1},{"date":"2026-09-14","open":2780,"high":2860,"low":2770,"close":2860,"volume":684717,"rsi_14":97.21,"sma_20":1979.5,"sma_60":1753.7,"sma_120":1742.1},{"date":"2026-09-15","open":2765,"high":2880,"low":2530,"close":2645,"volume":2830490,"rsi_14":83.66,"sma_20":2027.5,"sma_60":1768.68,"sma_120":1750.81},{"date":"2026-09-16","open":2680,"high":2715,"low":2490,"close":2525,"volume":1246141,"rsi_14":76.92,"sma_20":2070.95,"sma_60":1781.13,"sma_120":1758.27},{"date":"2026-09-17","open":2540,"high":2585,"low":2450,"close":2545,"volume":793340,"rsi_14":77.14,"sma_20":2113.5,"sma_60":1793.72,"sma_120":1766.01},{"date":"2026-09-18","open":2545,"high":2550,"low":2420,"close":2465,"volume":511739,"rsi_14":74.06,"sma_20":2155.75,"sma_60":1803.53,"sma_120":1772.73},{"date":"2026-09-21","open":2470,"high":2535,"low":2345,"close":2380,"volume":778307,"rsi_14":71.09,"sma_20":2197.15,"sma_60":1812.78,"sma_120":1779.01},{"date":"2026-09-22","open":2380,"high":2540,"low":2195,"close":2240,"volume":2604581,"rsi_14":66.3,"sma_20":2230.4,"sma_60":1820.5,"sma_120":1784.28},{"date":"2026-09-23","open":2240,"high":2255,"low":2150,"close":2185,"volume":595384,"rsi_14":52.72,"sma_20":2259.5,"sma_60":1826.7,"sma_120":1789.31},{"date":"2026-09-28","open":2170,"high":2230,"low":2150,"close":2170,"volume":481163,"rsi_14":52.19,"sma_20":2285.25,"sma_60":1832.03,"sma_120":1793.95},{"date":"2026-09-29","open":2170,"high":2215,"low":2070,"close":2110,"volume":416551,"rsi_14":49.51,"sma_20":2307.8,"sma_60":1836.2,"sma_120":1798.33},{"date":"2026-09-30","open":2310,"high":2475,"low":2220,"close":2305,"volume":7509361,"rsi_14":44.0,"sma_20":2340.7,"sma_60":1844.1,"sma_120":1804.03},{"date":"2026-10-01","open":2365,"high":2445,"low":2040,"close":2120,"volume":1902354,"rsi_14":24.51,"sma_20":2365.05,"sma_60":1849.15,"sma_120":1808.25},{"date":"2026-10-02","open":2115,"high":2115,"low":2050,"close":2075,"volume":495055,"rsi_14":23.08,"sma_20":2387.75,"sma_60":1854.43,"sma_120":1812.33},{"date":"2026-10-06","open":2065,"high":2130,"low":2040,"close":2060,"volume":400497,"rsi_14":22.22,"sma_20":2385.5,"sma_60":1860.77,"sma_120":1815.72},{"date":"2026-10-07","open":2045,"high":2065,"low":2000,"close":2015,"volume":254134,"rsi_14":16.86,"sma_20":2381.0,"sma_60":1867.17,"sma_120":1817.92},{"date":"2026-10-08","open":2045,"high":2045,"low":1964,"close":1975,"volume":204825,"rsi_14":19.55,"sma_20":2373.5,"sma_60":1874.1,"sma_120":1819.91},{"date":"2026-10-12","open":1996,"high":2010,"low":1900,"close":2005,"volume":280723,"rsi_14":24.26,"sma_20":2350.25,"sma_60":1881.72,"sma_120":1822.07},{"date":"2026-10-13","open":1971,"high":2185,"low":1880,"close":1998,"volume":776069,"rsi_14":22.57,"sma_20":2311.9,"sma_60":1890.87,"sma_120":1824.16},{"date":"2026-10-14","open":2155,"high":2315,"low":1970,"close":1987,"volume":2545011,"rsi_14":24.25,"sma_20":2272.5,"sma_60":1900.25,"sma_120":1825.91},{"date":"2026-10-15","open":1915,"high":1998,"low":1896,"close":1964,"volume":477943,"rsi_14":25.98,"sma_20":2231.45,"sma_60":1908.93,"sma_120":1826.68},{"date":"2026-10-16","open":1926,"high":2057,"low":1926,"close":2005,"volume":292736,"rsi_14":34.68,"sma_20":2188.7,"sma_60":1917.28,"sma_120":1827.89},{"date":"2026-10-19","open":1995,"high":2100,"low":1983,"close":2100,"volume":234190,"rsi_14":44.73,"sma_20":2161.45,"sma_60":1928.85,"sma_120":1829.38},{"date":"2026-10-20","open":2050,"high":2095,"low":1998,"close":2010,"volume":167999,"rsi_14":40.93,"sma_20":2135.7,"sma_60":1937.83,"sma_120":1830.19},{"date":"2026-10-21","open":2020,"high":2080,"low":2020,"close":2045,"volume":119583,"rsi_14":46.21,"sma_20":2110.7,"sma_60":1946.62,"sma_120":1831.6},{"date":"2026-10-22","open":2130,"high":2130,"low":1960,"close":1984,"volume":146886,"rsi_14":27.8,"sma_20":2086.65,"sma_60":1954.37,"sma_120":1832.02},{"date":"2026-10-23","open":1936,"high":1950,"low":1840,"close":1846,"volume":272543,"rsi_14":29.73,"sma_20":2059.95,"sma_60":1959.87,"sma_120":1831.38}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":68.86,"pbr":1.93,"ttm_eps":null,"close":3195.1609},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":46.71,"pbr":1.48,"ttm_eps":null,"close":2621.7961},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":16.62,"pbr":1.39,"ttm_eps":null,"close":2608.5713},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":13.53,"pbr":1.19,"ttm_eps":null,"close":2272.6189},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":16.22,"pbr":1.24,"ttm_eps":null,"close":2257.7976},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":25.11,"pbr":1.11,"ttm_eps":null,"close":2084.8809},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":54.73,"pbr":0.89,"ttm_eps":null,"close":1763.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.8,"ttm_eps":null,"close":1581.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":64.91,"pbr":0.93,"ttm_eps":null,"close":1850.0}],"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":"신스틸","phase":"above-fold","symbol_resolved":true}