{"status":"ok","report":{"price_analysis":{"current":961.0,"change_1d":-0.9,"change_7d":-7.8,"change_30d":-4.2,"high_30d":1299.0,"low_30d":922.0,"position_in_range":10.0,"support":959.7,"resistance":1261.3},"summary":"팸텍(271830)은 Others 섹터 KR 시장 종목입니다, 시가총액 283.32억. 현재가 961원, 전일 대비 -0.9%, 30일 -4.2%. ROE -4.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 5.60만, 기관 순매도 862.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -4.2%로 적자 상태입니다. 시가총액 283.32억. 매출 450.08억, 영업이익 -44.80억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.5,"roe":-4.22,"eps":-82.0,"revenue":45007743229.0,"operating_income":-4479938293.0,"net_income":-5055084860.0,"market_cap":28331574467,"profit_margin":-11.23,"roa":-2.16,"operating_margin":-9.95,"gross_margin":20.0,"debt_ratio":0.9568367488042568,"total_assets":111397252042.0,"total_equity":56927207704.0,"total_debt":54470044338.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 33.7로 약세 구간입니다. MACD(-24.43)가 시그널선(-13.65)을 하회합니다(데드크로스). SMA20 1047, SMA60 1044 — 혼조세입니다. 볼린저밴드 950~1145 (현재 위치 6%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 34","rsi_14":33.68146214099217,"macd":-24.428544301141756,"macd_signal":-13.646181450812119,"sma_20":1047.15,"sma_60":1044.0,"bb_upper":1144.725150525121,"bb_lower":949.5748494748792,"atr_14":89.21428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -5.60만, 기관 순매수 -862.00. 30일 누적: 외국인 -10.93만, 기관 883.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-55982.0,"institutional_flow":-862.0,"data":[{"date":"2026-10-23","foreign_net":-3073.0,"institution_net":653.0,"retail_net":2420.0},{"date":"2026-10-22","foreign_net":-13622.0,"institution_net":-499.0,"retail_net":14121.0},{"date":"2026-10-21","foreign_net":-6195.0,"institution_net":-4.0,"retail_net":6199.0},{"date":"2026-10-20","foreign_net":-41808.0,"institution_net":1360.0,"retail_net":40448.0},{"date":"2026-10-19","foreign_net":8716.0,"institution_net":-2372.0,"retail_net":-6344.0},{"date":"2026-10-16","foreign_net":83432.0,"institution_net":2093.0,"retail_net":-85525.0},{"date":"2026-10-15","foreign_net":25723.0,"institution_net":239.0,"retail_net":-25962.0},{"date":"2026-10-14","foreign_net":-12942.0,"institution_net":-815.0,"retail_net":13757.0},{"date":"2026-10-13","foreign_net":9048.0,"institution_net":-1452.0,"retail_net":-7596.0},{"date":"2026-10-12","foreign_net":-6407.0,"institution_net":1110.0,"retail_net":5297.0},{"date":"2026-10-08","foreign_net":-41482.0,"institution_net":259.0,"retail_net":41223.0},{"date":"2026-10-07","foreign_net":-13040.0,"institution_net":-410.0,"retail_net":13450.0},{"date":"2026-10-06","foreign_net":9361.0,"institution_net":1893.0,"retail_net":-11254.0},{"date":"2026-10-02","foreign_net":51887.0,"institution_net":-1626.0,"retail_net":-50261.0},{"date":"2026-10-01","foreign_net":24036.0,"institution_net":-63.0,"retail_net":-23973.0},{"date":"2026-09-30","foreign_net":1077.0,"institution_net":0.0,"retail_net":-1077.0},{"date":"2026-09-29","foreign_net":1603.0,"institution_net":0.0,"retail_net":-1603.0},{"date":"2026-09-28","foreign_net":-17386.0,"institution_net":0.0,"retail_net":17386.0},{"date":"2026-09-23","foreign_net":-8143.0,"institution_net":34.0,"retail_net":8109.0},{"date":"2026-09-22","foreign_net":14935.0,"institution_net":-596.0,"retail_net":-14339.0},{"date":"2026-09-21","foreign_net":-8593.0,"institution_net":1724.0,"retail_net":6869.0},{"date":"2026-09-18","foreign_net":1975.0,"institution_net":-1588.0,"retail_net":-387.0},{"date":"2026-09-17","foreign_net":45210.0,"institution_net":338.0,"retail_net":-45548.0},{"date":"2026-09-16","foreign_net":15611.0,"institution_net":604.0,"retail_net":-16215.0},{"date":"2026-09-15","foreign_net":-3872.0,"institution_net":-1781.0,"retail_net":5653.0},{"date":"2026-09-14","foreign_net":17143.0,"institution_net":688.0,"retail_net":-17831.0},{"date":"2026-09-11","foreign_net":9484.0,"institution_net":771.0,"retail_net":-10255.0},{"date":"2026-09-10","foreign_net":-20999.0,"institution_net":-642.0,"retail_net":21641.0},{"date":"2026-09-09","foreign_net":-244717.0,"institution_net":922.0,"retail_net":243795.0},{"date":"2026-09-08","foreign_net":13735.0,"institution_net":43.0,"retail_net":-13778.0}],"periods":{"d1":{"foreign_net":-3073.0,"institution_net":653.0,"retail_net":2420.0},"d3":{"foreign_net":-22890.0,"institution_net":150.0,"retail_net":22740.0},"d7":{"foreign_net":53173.0,"institution_net":1470.0,"retail_net":-54643.0},"d14":{"foreign_net":49598.0,"institution_net":429.0,"retail_net":-50027.0},"d30":{"foreign_net":-109303.0,"institution_net":883.0,"retail_net":108420.0}}},"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 -82, PBR 0.50x) — 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 -82원"}]},"growth":{"grade":"B","percentile":75,"summary":"매출 +84.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":84.0,"unit":"%","percentile":87,"direction":"higher_better"},{"name":"영업이익 성장률","value":10.7,"unit":"%","percentile":63,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -4.2%","metrics":[{"name":"ROE","value":-4.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-9.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-11.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":33.7,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.2,"unit":"%","percentile":42,"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":31,"summary":"유동비율 1.3x, 순차입금비율 0.9x","metrics":[{"name":"유동비율","value":1.26,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.87,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-23.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.13,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -82, PBR 0.50x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +84.0%"},"profitability":{"grade":"C","reason":"ROE -4.2%"},"momentum":{"grade":"D","reason":"RSI 34"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.16,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-4.22,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-4.02,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.96,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":20.0,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-9.95,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-11.23,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 84% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 84% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.5,"per_5y_high":11.34,"per_5y_low":6.04,"per_5y_avg":8.69,"per_percentile":null,"pbr_5y_high":2.18,"pbr_5y_low":1.0,"pbr_5y_avg":1.46,"pbr_percentile":0.0,"per_5y_median":8.69,"pbr_5y_median":1.41,"history":[{"quarter":"2024-Q2","per":6.04,"pbr":2.18},{"quarter":"2024-Q3","per":11.34,"pbr":1.89},{"quarter":"2024-Q4","per":null,"pbr":1.19},{"quarter":"2025-Q1","per":null,"pbr":1.19},{"quarter":"2025-Q2","per":null,"pbr":1.41},{"quarter":"2025-Q3","per":null,"pbr":1.51},{"quarter":"2025-Q4","per":null,"pbr":1.47},{"quarter":"2026-Q1","per":null,"pbr":1.27},{"quarter":"2026-Q2","per":null,"pbr":1.0},{"quarter":"현재","per":null,"pbr":0.5}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2875.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1571.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1495.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1701.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1806.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1790.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1481.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1126.0,"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":"Others","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":6.04,"eps":475.6,"close":2875.0,"source":"reported"},{"date":"2024-07","per":5.33,"eps":475.6,"close":2535.0,"source":"reported"},{"date":"2024-08","per":5.05,"eps":475.6,"close":2400.0,"source":"reported"},{"date":"2024-09","per":11.34,"eps":211.62,"close":2400.0,"source":"reported"},{"date":"2024-10","per":10.54,"eps":211.62,"close":2230.0,"source":"reported"},{"date":"2024-11","per":8.14,"eps":211.62,"close":1722.0,"source":"reported"}],"trailing_per_history_meta":{"avg":7.74,"std":2.48,"upper_1sd":10.22,"lower_1sd":5.26,"current":8.14,"count":6},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"-4.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:21.253911+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.0421968286147155,"dividend_yield":null,"eps":-82.0,"revenue":9463968781.0,"operating_income":-2679938293.0,"net_income":-2402147627.0,"market_cap":null,"profit_margin":-0.2538203244945806,"operating_margin":-0.2831727740248132,"roa":-0.021563796080843363,"gross_margin":0.20000941917730952,"total_equity":56927207704.0,"total_assets":111397252042.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.77,"roe":-0.04675212761865513,"dividend_yield":null,"eps":-93.35,"revenue":5143774448.0,"operating_income":-3000000000.0,"net_income":-2752937233.0,"market_cap":47800000000.0,"profit_margin":-0.5351978903488654,"operating_margin":-0.5882352941176471,"roa":-0.029265041063840244,"gross_margin":0.18477849983674088,"total_equity":58883678096.0,"total_assets":94069139592.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.010487747367982941,"dividend_yield":null,"eps":20.35,"revenue":22700000000.0,"operating_income":1800000000.0,"net_income":600000000.0,"market_cap":null,"profit_margin":0.02643171806167401,"operating_margin":0.07929515418502203,"roa":0.0073697170974996624,"gross_margin":0.2753008162555066,"total_equity":61534271408.0,"total_assets":87568611449.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.008766952362355468,"dividend_yield":null,"eps":-16.95,"revenue":7700000000.0,"operating_income":-600000000.0,"net_income":-500000000.0,"market_cap":null,"profit_margin":-0.06493506493506493,"operating_margin":-0.07792207792207792,"roa":-0.005430906335910072,"gross_margin":0.4057507490909091,"total_equity":60731598621.0,"total_assets":98037233395.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.03620618935663604,"dividend_yield":null,"eps":-74.6,"revenue":5300000000.0,"operating_income":-2000000000.0,"net_income":-2200000000.0,"market_cap":null,"profit_margin":-0.41509433962264153,"operating_margin":-0.37735849056603776,"roa":-0.024415349767957614,"gross_margin":0.30667026886792453,"total_equity":61223117439.0,"total_assets":90789433863.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.052019555393054626,"dividend_yield":null,"eps":-112.09,"revenue":3126952639.0,"operating_income":-3227053186.0,"net_income":-3305694554.0,"market_cap":null,"profit_margin":-1.057161695630018,"operating_margin":-1.0320121724107763,"roa":-0.03813456075206019,"gross_margin":0.11210848563159194,"total_equity":63547151240.0,"total_assets":86685004070.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03649327358644576,"dividend_yield":null,"eps":82.67,"revenue":17490800604.0,"operating_income":447188983.0,"net_income":2438009599.0,"market_cap":null,"profit_margin":0.13938810773718657,"operating_margin":0.02556709627675543,"roa":0.027768556392468783,"gross_margin":0.20917385920935516,"total_equity":66807095100.0,"total_assets":87797491686.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.02793860215964875,"dividend_yield":null,"eps":-60.98,"revenue":7844434456.0,"operating_income":-1842852439.0,"net_income":-1798244554.0,"market_cap":null,"profit_margin":-0.2292382661983453,"operating_margin":-0.23492483101703412,"roa":-0.019438426546149443,"gross_margin":0.21279635318046694,"total_equity":64364156221.0,"total_assets":92509779520.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.006289122129671891,"dividend_yield":null,"eps":14.24,"revenue":11142268683.0,"operating_income":-606971025.0,"net_income":419980836.0,"market_cap":null,"profit_margin":0.03769257841006597,"operating_margin":-0.05447463548658352,"roa":0.004943177415616018,"gross_margin":0.2719069781203911,"total_equity":66778928337.0,"total_assets":84961716056.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.01735014035759581,"dividend_yield":null,"eps":-38.98,"revenue":7878247951.0,"operating_income":-1724666877.0,"net_income":-1149440368.0,"market_cap":null,"profit_margin":-0.14590050670518684,"operating_margin":-0.21891502878899424,"roa":-0.013299996387002478,"gross_margin":0.2082516398575331,"total_equity":66249629358.0,"total_assets":86424111297.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.1284993755335439,"dividend_yield":null,"eps":297.34,"revenue":56327564932.0,"operating_income":8660555893.0,"net_income":8768723315.0,"market_cap":null,"profit_margin":0.15567375095276736,"operating_margin":0.15375342256416077,"roa":0.095247950133405,"gross_margin":0.23953803639991514,"total_equity":68239423566.0,"total_assets":92062068556.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.09779342212197738,"dividend_yield":null,"eps":203.0,"revenue":23582506525.0,"operating_income":5274528764.0,"net_income":5792749798.0,"market_cap":null,"profit_margin":0.24563757851011556,"operating_margin":0.2236627713177321,"roa":0.05032894370198192,"gross_margin":0.3522923370419803,"total_equity":59234554557.0,"total_assets":115097782149.0}],"current_price":961.0,"change_pct":-0.93,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-05-23","close":5990.0},{"date":"2023-05-24","close":6380.0},{"date":"2023-05-25","close":6155.1807},{"date":"2023-05-26","close":6105.542},{"date":"2023-05-30","close":6095.6143},{"date":"2023-05-31","close":5946.6987},{"date":"2023-06-01","close":5916.9155},{"date":"2023-06-02","close":5718.3613},{"date":"2023-06-05","close":5599.229},{"date":"2023-06-07","close":5718.3613},{"date":"2023-06-08","close":5430.458},{"date":"2023-06-09","close":5420.5303},{"date":"2023-06-12","close":5440.3857},{"date":"2023-06-13","close":5380.8193},{"date":"2023-06-14","close":5231.9038},{"date":"2023-06-15","close":5321.2529},{"date":"2023-06-16","close":5162.4097},{"date":"2023-06-19","close":4944.0},{"date":"2023-06-20","close":4720.6265},{"date":"2023-06-21","close":4695.8071},{"date":"2023-06-22","close":4839.7593},{"date":"2023-06-23","close":5043.2773},{"date":"2023-06-26","close":5202.1206},{"date":"2023-06-27","close":5331.1807},{"date":"2023-06-28","close":5122.6987},{"date":"2023-06-29","close":5400.6748},{"date":"2023-06-30","close":5013.4941},{"date":"2023-07-03","close":5142.5542},{"date":"2023-07-04","close":5122.6987},{"date":"2023-07-05","close":5380.8193},{"date":"2023-07-06","close":5360.9639},{"date":"2023-07-07","close":5499.9517},{"date":"2023-07-10","close":5579.3735},{"date":"2023-07-11","close":5341.1084},{"date":"2023-07-12","close":5380.8193},{"date":"2023-07-13","close":5073.0601},{"date":"2023-07-14","close":5033.3496},{"date":"2023-07-17","close":5063.1323},{"date":"2023-07-18","close":4874.5059},{"date":"2023-07-19","close":4750.4097},{"date":"2023-07-20","close":4685.8794},{"date":"2023-07-21","close":4417.8315},{"date":"2023-07-24","close":4134.8916},{"date":"2023-07-25","close":4134.8916},{"date":"2023-07-26","close":3822.1687},{"date":"2023-07-27","close":4169.6387},{"date":"2023-07-28","close":4288.771},{"date":"2023-07-31","close":4258.9878},{"date":"2023-08-01","close":4244.0962},{"date":"2023-08-02","close":4244.0962},{"date":"2023-08-03","close":4095.1807},{"date":"2023-08-04","close":4100.1445},{"date":"2023-08-07","close":4020.7229},{"date":"2023-08-08","close":3941.3013},{"date":"2023-08-09","close":4268.9155},{"date":"2023-08-10","close":4110.0723},{"date":"2023-08-11","close":4378.1206},{"date":"2023-08-14","close":4263.9517},{"date":"2023-08-16","close":3985.9758},{"date":"2023-08-17","close":4368.1929},{"date":"2023-08-18","close":4348.3374},{"date":"2023-08-21","close":4293.7349},{"date":"2023-08-22","close":4204.3857},{"date":"2023-08-23","close":4100.1445},{"date":"2023-08-24","close":4159.7109},{"date":"2023-08-25","close":4085.2529},{"date":"2023-08-28","close":4060.4338},{"date":"2023-08-29","close":4110.0723},{"date":"2023-08-30","close":4199.4219},{"date":"2023-08-31","close":4268.9155},{"date":"2023-09-01","close":4348.3374},{"date":"2023-09-04","close":4298.6987},{"date":"2023-09-05","close":4661.0601},{"date":"2023-09-06","close":4432.7231},{"date":"2023-09-07","close":4234.1685},{"date":"2023-09-08","close":4234.1685},{"date":"2023-09-11","close":4417.8315},{"date":"2023-09-12","close":4383.0845},{"date":"2023-09-13","close":4149.7832},{"date":"2023-09-14","close":4268.9155},{"date":"2023-09-15","close":4224.2412},{"date":"2023-09-18","close":4120.0},{"date":"2023-09-19","close":4204.3857},{"date":"2023-09-20","close":4169.6387},{"date":"2023-09-21","close":4010.7952},{"date":"2023-09-22","close":3976.0481},{"date":"2023-09-25","close":3876.771},{"date":"2023-09-26","close":3683.1807},{"date":"2023-09-27","close":3772.53},{"date":"2023-10-04","close":3554.1206},{"date":"2023-10-05","close":3459.8071},{"date":"2023-10-06","close":3454.8435},{"date":"2023-10-10","close":3335.7109},{"date":"2023-10-11","close":3444.9158},{"date":"2023-10-12","close":3444.9158},{"date":"2023-10-13","close":3370.4578},{"date":"2023-10-16","close":3246.3616},{"date":"2023-10-17","close":3315.8555},{"date":"2023-10-18","close":3226.5061},{"date":"2023-10-19","close":3087.5181},{"date":"2023-10-20","close":2983.2771},{"date":"2023-10-23","close":2879.0361},{"date":"2023-10-24","close":2988.241},{"date":"2023-10-25","close":2888.9639},{"date":"2023-10-26","close":2769.8313},{"date":"2023-10-27","close":2794.6506},{"date":"2023-10-30","close":2809.5422},{"date":"2023-10-31","close":2675.5181},{"date":"2023-11-01","close":2715.229},{"date":"2023-11-02","close":2814.5061},{"date":"2023-11-03","close":2884.0},{"date":"2023-11-06","close":2988.241},{"date":"2023-11-07","close":2888.9639},{"date":"2023-11-08","close":2839.3252},{"date":"2023-11-09","close":2859.1807},{"date":"2023-11-10","close":2779.759},{"date":"2023-11-13","close":2764.8674},{"date":"2023-11-14","close":3102.4097},{"date":"2023-11-15","close":3052.771},{"date":"2023-11-16","close":3067.6626},{"date":"2023-11-17","close":2923.7109},{"date":"2023-11-20","close":2983.2771},{"date":"2023-11-21","close":3087.5181},{"date":"2023-11-22","close":3137.1567},{"date":"2023-11-23","close":3420.0964},{"date":"2023-11-24","close":3355.5662},{"date":"2023-11-27","close":3380.3855},{"date":"2023-11-28","close":3444.9158},{"date":"2023-11-29","close":3415.1326},{"date":"2023-11-30","close":3683.1807},{"date":"2023-12-01","close":3683.1807},{"date":"2023-12-04","close":3732.8193},{"date":"2023-12-05","close":3598.7952},{"date":"2023-12-06","close":4090.2168},{"date":"2023-12-07","close":4090.2168},{"date":"2023-12-08","close":4060.4338},{"date":"2023-12-11","close":4219.2773},{"date":"2023-12-12","close":4199.4219},{"date":"2023-12-13","close":4050.5061},{"date":"2023-12-14","close":3936.3374},{"date":"2023-12-15","close":3886.6987},{"date":"2023-12-18","close":3896.6265},{"date":"2023-12-19","close":4000.8674},{"date":"2023-12-20","close":4085.2529},{"date":"2023-12-21","close":3971.0845},{"date":"2023-12-22","close":4070.3616},{"date":"2023-12-26","close":3921.4458},{"date":"2023-12-27","close":3866.8435},{"date":"2023-12-28","close":3782.4578},{"date":"2024-01-02","close":3817.2048},{"date":"2024-01-03","close":3658.3616},{"date":"2024-01-04","close":3593.8313},{"date":"2024-01-05","close":3643.47},{"date":"2024-01-08","close":3653.3977},{"date":"2024-01-09","close":3787.4216},{"date":"2024-01-10","close":3618.6506},{"date":"2024-01-11","close":3598.7952},{"date":"2024-01-12","close":3539.229},{"date":"2024-01-15","close":3479.6626},{"date":"2024-01-16","close":3459.8071},{"date":"2024-01-17","close":3345.6387},{"date":"2024-01-18","close":3355.5662},{"date":"2024-01-19","close":3464.771},{"date":"2024-01-22","close":3663.3254},{"date":"2024-01-23","close":3851.9519},{"date":"2024-01-24","close":3792.3855},{"date":"2024-01-25","close":3732.8193},{"date":"2024-01-26","close":3871.8071},{"date":"2024-01-29","close":3698.0723},{"date":"2024-01-30","close":3871.8071},{"date":"2024-01-31","close":4770.2651},{"date":"2024-02-01","close":4884.4336},{"date":"2024-02-02","close":4631.2773},{"date":"2024-02-05","close":4556.8193},{"date":"2024-02-06","close":4234.1685},{"date":"2024-02-07","close":4229.2051},{"date":"2024-02-08","close":4100.1445},{"date":"2024-02-13","close":4224.2412},{"date":"2024-02-14","close":4194.458},{"date":"2024-02-15","close":4278.8433},{"date":"2024-02-16","close":4105.1084},{"date":"2024-02-19","close":3941.3013},{"date":"2024-02-20","close":3981.012},{"date":"2024-02-21","close":3891.6626},{"date":"2024-02-22","close":4040.5784},{"date":"2024-02-23","close":3931.3735},{"date":"2024-02-26","close":3961.1567},{"date":"2024-02-27","close":4120.0},{"date":"2024-02-28","close":4015.0},{"date":"2024-02-29","close":3910.0},{"date":"2024-03-04","close":3795.0},{"date":"2024-03-05","close":3800.0},{"date":"2024-03-06","close":3720.0},{"date":"2024-03-07","close":3545.0},{"date":"2024-03-08","close":3535.0},{"date":"2024-03-11","close":3450.0},{"date":"2024-03-12","close":3450.0},{"date":"2024-03-13","close":3470.0},{"date":"2024-03-14","close":3400.0},{"date":"2024-03-15","close":3365.0},{"date":"2024-03-18","close":3440.0},{"date":"2024-03-19","close":3410.0},{"date":"2024-03-20","close":3520.0},{"date":"2024-03-21","close":3560.0},{"date":"2024-03-22","close":3520.0},{"date":"2024-03-25","close":3515.0},{"date":"2024-03-26","close":3495.0},{"date":"2024-03-27","close":3415.0},{"date":"2024-03-28","close":3425.0},{"date":"2024-03-29","close":3485.0},{"date":"2024-04-01","close":3550.0},{"date":"2024-04-02","close":3470.0},{"date":"2024-04-03","close":3385.0},{"date":"2024-04-04","close":3620.0},{"date":"2024-04-05","close":3725.0},{"date":"2024-04-08","close":3565.0},{"date":"2024-04-09","close":3530.0},{"date":"2024-04-11","close":3525.0},{"date":"2024-04-12","close":3470.0},{"date":"2024-04-15","close":3340.0},{"date":"2024-04-16","close":3185.0},{"date":"2024-04-17","close":3210.0},{"date":"2024-04-18","close":3290.0},{"date":"2024-04-19","close":3215.0},{"date":"2024-04-22","close":3255.0},{"date":"2024-04-23","close":3315.0},{"date":"2024-04-24","close":3375.0},{"date":"2024-04-25","close":3325.0},{"date":"2024-04-26","close":3380.0},{"date":"2024-04-29","close":3410.0},{"date":"2024-04-30","close":3430.0},{"date":"2024-05-02","close":3440.0},{"date":"2024-05-03","close":3430.0},{"date":"2024-05-07","close":3450.0},{"date":"2024-05-08","close":3415.0},{"date":"2024-05-09","close":3360.0},{"date":"2024-05-10","close":3350.0},{"date":"2024-05-13","close":3285.0},{"date":"2024-05-14","close":3295.0},{"date":"2024-05-16","close":3220.0},{"date":"2024-05-17","close":3190.0},{"date":"2024-05-20","close":3175.0},{"date":"2024-05-21","close":3075.0},{"date":"2024-05-22","close":3075.0},{"date":"2024-05-23","close":3150.0},{"date":"2024-05-24","close":3070.0},{"date":"2024-05-27","close":2980.0},{"date":"2024-05-28","close":3005.0},{"date":"2024-05-29","close":3005.0},{"date":"2024-05-30","close":2995.0},{"date":"2024-05-31","close":2980.0},{"date":"2024-06-03","close":3075.0},{"date":"2024-06-04","close":3035.0},{"date":"2024-06-05","close":3070.0},{"date":"2024-06-07","close":3055.0},{"date":"2024-06-10","close":3035.0},{"date":"2024-06-11","close":3000.0},{"date":"2024-06-12","close":3115.0},{"date":"2024-06-13","close":3060.0},{"date":"2024-06-14","close":3025.0},{"date":"2024-06-17","close":2985.0},{"date":"2024-06-18","close":2925.0},{"date":"2024-06-19","close":2905.0},{"date":"2024-06-20","close":2875.0},{"date":"2024-06-21","close":2895.0},{"date":"2024-06-24","close":2885.0},{"date":"2024-06-25","close":2930.0},{"date":"2024-06-26","close":2895.0},{"date":"2024-06-27","close":2875.0},{"date":"2024-06-28","close":2875.0},{"date":"2024-07-01","close":2865.0},{"date":"2024-07-02","close":2860.0},{"date":"2024-07-03","close":2845.0},{"date":"2024-07-04","close":2800.0},{"date":"2024-07-05","close":2845.0},{"date":"2024-07-08","close":2850.0},{"date":"2024-07-09","close":2845.0},{"date":"2024-07-10","close":2925.0},{"date":"2024-07-11","close":2905.0},{"date":"2024-07-12","close":2880.0},{"date":"2024-07-15","close":2880.0},{"date":"2024-07-16","close":2845.0},{"date":"2024-07-17","close":2810.0},{"date":"2024-07-18","close":2760.0},{"date":"2024-07-19","close":2725.0},{"date":"2024-07-22","close":2640.0},{"date":"2024-07-23","close":2550.0},{"date":"2024-07-24","close":2550.0},{"date":"2024-07-25","close":2580.0},{"date":"2024-07-26","close":2525.0},{"date":"2024-07-29","close":2540.0},{"date":"2024-07-30","close":2480.0},{"date":"2024-07-31","close":2535.0},{"date":"2024-08-01","close":2585.0},{"date":"2024-08-02","close":2415.0},{"date":"2024-08-05","close":1993.0},{"date":"2024-08-06","close":2085.0},{"date":"2024-08-07","close":2155.0},{"date":"2024-08-08","close":2150.0},{"date":"2024-08-09","close":2215.0},{"date":"2024-08-12","close":2245.0},{"date":"2024-08-13","close":2310.0},{"date":"2024-08-14","close":2320.0},{"date":"2024-08-16","close":2325.0},{"date":"2024-08-19","close":2280.0},{"date":"2024-08-20","close":2330.0},{"date":"2024-08-21","close":2295.0},{"date":"2024-08-22","close":2325.0},{"date":"2024-08-23","close":2300.0},{"date":"2024-08-26","close":2305.0},{"date":"2024-08-27","close":2360.0},{"date":"2024-08-28","close":2375.0},{"date":"2024-08-29","close":2380.0},{"date":"2024-08-30","close":2400.0},{"date":"2024-09-02","close":2420.0},{"date":"2024-09-03","close":2370.0},{"date":"2024-09-04","close":2280.0},{"date":"2024-09-05","close":2310.0},{"date":"2024-09-06","close":2315.0},{"date":"2024-09-09","close":2295.0},{"date":"2024-09-10","close":2245.0},{"date":"2024-09-11","close":2260.0},{"date":"2024-09-12","close":2275.0},{"date":"2024-09-13","close":2320.0},{"date":"2024-09-19","close":2340.0},{"date":"2024-09-20","close":2365.0},{"date":"2024-09-23","close":2360.0},{"date":"2024-09-24","close":2395.0},{"date":"2024-09-25","close":2385.0},{"date":"2024-09-26","close":2400.0},{"date":"2024-09-27","close":2430.0},{"date":"2024-09-30","close":2400.0},{"date":"2024-10-02","close":2460.0},{"date":"2024-10-04","close":2490.0},{"date":"2024-10-07","close":2435.0},{"date":"2024-10-08","close":2375.0},{"date":"2024-10-10","close":2315.0},{"date":"2024-10-11","close":2310.0},{"date":"2024-10-14","close":2285.0},{"date":"2024-10-15","close":2310.0},{"date":"2024-10-16","close":2295.0},{"date":"2024-10-17","close":2270.0},{"date":"2024-10-18","close":2220.0},{"date":"2024-10-21","close":2235.0},{"date":"2024-10-22","close":2150.0},{"date":"2024-10-23","close":2165.0},{"date":"2024-10-24","close":2115.0},{"date":"2024-10-25","close":2050.0},{"date":"2024-10-28","close":2085.0},{"date":"2024-10-29","close":2095.0},{"date":"2024-10-30","close":2245.0},{"date":"2024-10-31","close":2230.0},{"date":"2024-11-01","close":2190.0},{"date":"2024-11-04","close":2250.0},{"date":"2024-11-05","close":2190.0},{"date":"2024-11-06","close":2160.0},{"date":"2024-11-07","close":2150.0},{"date":"2024-11-08","close":2125.0},{"date":"2024-11-11","close":2080.0},{"date":"2024-11-12","close":2010.0},{"date":"2024-11-13","close":1959.0},{"date":"2024-11-14","close":1898.0},{"date":"2024-11-15","close":1785.0},{"date":"2024-11-18","close":1848.0},{"date":"2024-11-19","close":1802.0},{"date":"2024-11-20","close":1768.0},{"date":"2024-11-21","close":1784.0},{"date":"2024-11-22","close":1750.0},{"date":"2024-11-25","close":1782.0},{"date":"2024-11-26","close":1758.0},{"date":"2024-11-27","close":1782.0},{"date":"2024-11-28","close":1744.0},{"date":"2024-11-29","close":1722.0},{"date":"2024-12-02","close":1718.0},{"date":"2024-12-03","close":1720.0},{"date":"2024-12-04","close":1662.0},{"date":"2024-12-05","close":1595.0},{"date":"2024-12-06","close":1531.0},{"date":"2024-12-09","close":1360.0},{"date":"2024-12-10","close":1404.0},{"date":"2024-12-11","close":1508.0},{"date":"2024-12-12","close":1515.0},{"date":"2024-12-13","close":1574.0},{"date":"2024-12-16","close":1551.0},{"date":"2024-12-17","close":1577.0},{"date":"2024-12-18","close":1711.0},{"date":"2024-12-19","close":1660.0},{"date":"2024-12-20","close":1616.0},{"date":"2024-12-23","close":1597.0},{"date":"2024-12-24","close":1604.0},{"date":"2024-12-26","close":1586.0},{"date":"2024-12-27","close":1559.0},{"date":"2024-12-30","close":1571.0},{"date":"2025-01-02","close":1612.0},{"date":"2025-01-03","close":1650.0},{"date":"2025-01-06","close":1699.0},{"date":"2025-01-07","close":1699.0},{"date":"2025-01-08","close":1703.0},{"date":"2025-01-09","close":1710.0},{"date":"2025-01-10","close":1709.0},{"date":"2025-01-13","close":1669.0},{"date":"2025-01-14","close":1684.0},{"date":"2025-01-15","close":1747.0},{"date":"2025-01-16","close":1771.0},{"date":"2025-01-17","close":1774.0},{"date":"2025-01-20","close":1737.0},{"date":"2025-01-21","close":1693.0},{"date":"2025-01-22","close":1707.0},{"date":"2025-01-23","close":1660.0},{"date":"2025-01-24","close":1684.0},{"date":"2025-01-31","close":1650.0},{"date":"2025-02-03","close":1552.0},{"date":"2025-02-04","close":1609.0},{"date":"2025-02-05","close":1610.0},{"date":"2025-02-06","close":1626.0},{"date":"2025-02-07","close":1647.0},{"date":"2025-02-10","close":1638.0},{"date":"2025-02-11","close":1706.0},{"date":"2025-02-12","close":1679.0},{"date":"2025-02-13","close":1695.0},{"date":"2025-02-14","close":1670.0},{"date":"2025-02-17","close":1682.0},{"date":"2025-02-18","close":1686.0},{"date":"2025-02-19","close":1708.0},{"date":"2025-02-20","close":1689.0},{"date":"2025-02-21","close":1709.0},{"date":"2025-02-24","close":1686.0},{"date":"2025-02-25","close":1686.0},{"date":"2025-02-26","close":1701.0},{"date":"2025-02-27","close":1684.0},{"date":"2025-02-28","close":1625.0},{"date":"2025-03-04","close":1603.0},{"date":"2025-03-05","close":1605.0},{"date":"2025-03-06","close":1599.0},{"date":"2025-03-07","close":1613.0},{"date":"2025-03-10","close":1593.0},{"date":"2025-03-11","close":1533.0},{"date":"2025-03-12","close":1588.0},{"date":"2025-03-13","close":1560.0},{"date":"2025-03-14","close":1570.0},{"date":"2025-03-17","close":1559.0},{"date":"2025-03-18","close":1549.0},{"date":"2025-03-19","close":1630.0},{"date":"2025-03-20","close":1668.0},{"date":"2025-03-21","close":1555.0},{"date":"2025-03-24","close":1507.0},{"date":"2025-03-25","close":1492.0},{"date":"2025-03-26","close":1515.0},{"date":"2025-03-27","close":1506.0},{"date":"2025-03-28","close":1552.0},{"date":"2025-03-31","close":1495.0},{"date":"2025-04-01","close":1520.0},{"date":"2025-04-02","close":1497.0},{"date":"2025-04-03","close":1502.0},{"date":"2025-04-04","close":1500.0},{"date":"2025-04-07","close":1437.0},{"date":"2025-04-08","close":1416.0},{"date":"2025-04-09","close":1407.0},{"date":"2025-04-10","close":1453.0},{"date":"2025-04-11","close":1457.0},{"date":"2025-04-14","close":1479.0},{"date":"2025-04-15","close":1490.0},{"date":"2025-04-16","close":1490.0},{"date":"2025-04-17","close":1509.0},{"date":"2025-04-18","close":1512.0},{"date":"2025-04-21","close":1529.0},{"date":"2025-04-22","close":1528.0},{"date":"2025-04-23","close":1522.0},{"date":"2025-04-24","close":1557.0},{"date":"2025-04-25","close":1562.0},{"date":"2025-04-28","close":1558.0},{"date":"2025-04-29","close":1595.0},{"date":"2025-04-30","close":1543.0},{"date":"2025-05-02","close":1820.0},{"date":"2025-05-07","close":1770.0},{"date":"2025-05-08","close":1779.0},{"date":"2025-05-09","close":1734.0},{"date":"2025-05-12","close":1732.0},{"date":"2025-05-13","close":1700.0},{"date":"2025-05-14","close":1737.0},{"date":"2025-05-15","close":1726.0},{"date":"2025-05-16","close":1652.0},{"date":"2025-05-19","close":1622.0},{"date":"2025-05-20","close":1684.0},{"date":"2025-05-21","close":1695.0},{"date":"2025-05-22","close":1641.0},{"date":"2025-05-23","close":1601.0},{"date":"2025-05-26","close":1605.0},{"date":"2025-05-27","close":1605.0},{"date":"2025-05-28","close":1600.0},{"date":"2025-05-29","close":1651.0},{"date":"2025-05-30","close":1648.0},{"date":"2025-06-02","close":1620.0},{"date":"2025-06-04","close":1603.0},{"date":"2025-06-05","close":1626.0},{"date":"2025-06-09","close":1630.0},{"date":"2025-06-10","close":1679.0},{"date":"2025-06-11","close":1700.0},{"date":"2025-06-12","close":1687.0},{"date":"2025-06-13","close":1623.0},{"date":"2025-06-16","close":1618.0},{"date":"2025-06-17","close":1592.0},{"date":"2025-06-18","close":1595.0},{"date":"2025-06-19","close":1594.0},{"date":"2025-06-20","close":1598.0},{"date":"2025-06-23","close":1583.0},{"date":"2025-06-24","close":1609.0},{"date":"2025-06-25","close":1617.0},{"date":"2025-06-26","close":1576.0},{"date":"2025-06-27","close":1625.0},{"date":"2025-06-30","close":1701.0},{"date":"2025-07-01","close":1757.0},{"date":"2025-07-02","close":1745.0},{"date":"2025-07-03","close":1763.0},{"date":"2025-07-04","close":1724.0},{"date":"2025-07-07","close":1750.0},{"date":"2025-07-08","close":1740.0},{"date":"2025-07-09","close":1709.0},{"date":"2025-07-10","close":1680.0},{"date":"2025-07-11","close":1677.0},{"date":"2025-07-14","close":1758.0},{"date":"2025-07-15","close":1824.0},{"date":"2025-07-16","close":1829.0},{"date":"2025-07-17","close":1977.0},{"date":"2025-07-18","close":1910.0},{"date":"2025-07-21","close":1915.0},{"date":"2025-07-22","close":1944.0},{"date":"2025-07-23","close":1880.0},{"date":"2025-07-24","close":1835.0},{"date":"2025-07-25","close":1780.0},{"date":"2025-07-28","close":1826.0},{"date":"2025-07-29","close":1793.0},{"date":"2025-07-30","close":1864.0},{"date":"2025-07-31","close":1848.0},{"date":"2025-08-01","close":1803.0},{"date":"2025-08-04","close":1799.0},{"date":"2025-08-05","close":1796.0},{"date":"2025-08-06","close":1806.0},{"date":"2025-08-07","close":1884.0},{"date":"2025-08-08","close":1862.0},{"date":"2025-08-11","close":1864.0},{"date":"2025-08-12","close":1835.0},{"date":"2025-08-13","close":1895.0},{"date":"2025-08-14","close":1866.0},{"date":"2025-08-18","close":1875.0},{"date":"2025-08-19","close":1850.0},{"date":"2025-08-20","close":1818.0},{"date":"2025-08-21","close":1873.0},{"date":"2025-08-22","close":1902.0},{"date":"2025-08-25","close":1878.0},{"date":"2025-08-26","close":1871.0},{"date":"2025-08-27","close":1886.0},{"date":"2025-08-28","close":1861.0},{"date":"2025-08-29","close":1887.0},{"date":"2025-09-01","close":1860.0},{"date":"2025-09-02","close":1868.0},{"date":"2025-09-03","close":1893.0},{"date":"2025-09-04","close":1870.0},{"date":"2025-09-05","close":1835.0},{"date":"2025-09-08","close":1845.0},{"date":"2025-09-09","close":1863.0},{"date":"2025-09-10","close":1835.0},{"date":"2025-09-11","close":1842.0},{"date":"2025-09-12","close":1839.0},{"date":"2025-09-15","close":1851.0},{"date":"2025-09-16","close":1849.0},{"date":"2025-09-17","close":1816.0},{"date":"2025-09-18","close":1841.0},{"date":"2025-09-19","close":1853.0},{"date":"2025-09-22","close":1879.0},{"date":"2025-09-23","close":1859.0},{"date":"2025-09-24","close":1880.0},{"date":"2025-09-25","close":1845.0},{"date":"2025-09-26","close":1805.0},{"date":"2025-09-29","close":1839.0},{"date":"2025-09-30","close":1806.0},{"date":"2025-10-01","close":1849.0},{"date":"2025-10-02","close":1930.0},{"date":"2025-10-10","close":2305.0},{"date":"2025-10-13","close":2535.0},{"date":"2025-10-14","close":2600.0},{"date":"2025-10-15","close":2650.0},{"date":"2025-10-16","close":2470.0},{"date":"2025-10-17","close":2565.0},{"date":"2025-10-20","close":2875.0},{"date":"2025-10-21","close":2810.0},{"date":"2025-10-22","close":2845.0},{"date":"2025-10-23","close":2700.0},{"date":"2025-10-24","close":2720.0},{"date":"2025-10-27","close":2600.0},{"date":"2025-10-28","close":2540.0},{"date":"2025-10-29","close":2620.0},{"date":"2025-10-30","close":2515.0},{"date":"2025-10-31","close":2440.0},{"date":"2025-11-03","close":2340.0},{"date":"2025-11-04","close":2270.0},{"date":"2025-11-05","close":2220.0},{"date":"2025-11-06","close":2190.0},{"date":"2025-11-07","close":2120.0},{"date":"2025-11-10","close":2120.0},{"date":"2025-11-11","close":2140.0},{"date":"2025-11-12","close":2110.0},{"date":"2025-11-13","close":2085.0},{"date":"2025-11-14","close":2010.0},{"date":"2025-11-17","close":1961.0},{"date":"2025-11-18","close":1775.0},{"date":"2025-11-19","close":1760.0},{"date":"2025-11-20","close":1718.0},{"date":"2025-11-21","close":1690.0},{"date":"2025-11-24","close":1630.0},{"date":"2025-11-25","close":1616.0},{"date":"2025-11-26","close":1615.0},{"date":"2025-11-27","close":1614.0},{"date":"2025-11-28","close":1673.0},{"date":"2025-12-01","close":1656.0},{"date":"2025-12-02","close":1648.0},{"date":"2025-12-03","close":1715.0},{"date":"2025-12-04","close":1616.0},{"date":"2025-12-05","close":1617.0},{"date":"2025-12-08","close":2100.0},{"date":"2025-12-09","close":2300.0},{"date":"2025-12-10","close":2175.0},{"date":"2025-12-11","close":2150.0},{"date":"2025-12-12","close":2155.0},{"date":"2025-12-15","close":2095.0},{"date":"2025-12-16","close":2050.0},{"date":"2025-12-17","close":1978.0},{"date":"2025-12-18","close":1867.0},{"date":"2025-12-19","close":1856.0},{"date":"2025-12-22","close":1895.0},{"date":"2025-12-23","close":1805.0},{"date":"2025-12-24","close":1766.0},{"date":"2025-12-26","close":1787.0},{"date":"2025-12-29","close":1825.0},{"date":"2025-12-30","close":1790.0},{"date":"2026-01-02","close":1790.0},{"date":"2026-01-05","close":1832.0},{"date":"2026-01-06","close":1873.0},{"date":"2026-01-07","close":1795.0},{"date":"2026-01-08","close":1741.0},{"date":"2026-01-09","close":1763.0},{"date":"2026-01-12","close":1780.0},{"date":"2026-01-13","close":1765.0},{"date":"2026-01-14","close":1747.0},{"date":"2026-01-15","close":1752.0},{"date":"2026-01-16","close":1697.0},{"date":"2026-01-19","close":1702.0},{"date":"2026-01-20","close":1740.0},{"date":"2026-01-21","close":1660.0},{"date":"2026-01-22","close":1710.0},{"date":"2026-01-23","close":1711.0},{"date":"2026-01-26","close":1722.0},{"date":"2026-01-27","close":1750.0},{"date":"2026-01-28","close":1768.0},{"date":"2026-01-29","close":1776.0},{"date":"2026-01-30","close":1768.0},{"date":"2026-02-02","close":1700.0},{"date":"2026-02-03","close":1690.0},{"date":"2026-02-04","close":1653.0},{"date":"2026-02-05","close":1605.0},{"date":"2026-02-06","close":1602.0},{"date":"2026-02-09","close":1639.0},{"date":"2026-02-10","close":1620.0},{"date":"2026-02-11","close":1632.0},{"date":"2026-02-12","close":1661.0},{"date":"2026-02-13","close":1633.0},{"date":"2026-02-19","close":1678.0},{"date":"2026-02-20","close":1650.0},{"date":"2026-02-23","close":1654.0},{"date":"2026-02-24","close":1646.0},{"date":"2026-02-25","close":1701.0},{"date":"2026-02-26","close":1678.0},{"date":"2026-02-27","close":1652.0},{"date":"2026-03-03","close":1530.0},{"date":"2026-03-04","close":1370.0},{"date":"2026-03-05","close":1512.0},{"date":"2026-03-06","close":1528.0},{"date":"2026-03-09","close":1448.0},{"date":"2026-03-10","close":1542.0},{"date":"2026-03-11","close":1589.0},{"date":"2026-03-12","close":1600.0},{"date":"2026-03-13","close":1620.0},{"date":"2026-03-16","close":1577.0},{"date":"2026-03-17","close":1630.0},{"date":"2026-03-18","close":1678.0},{"date":"2026-03-19","close":1651.0},{"date":"2026-03-20","close":1680.0},{"date":"2026-03-23","close":1606.0},{"date":"2026-03-24","close":1659.0},{"date":"2026-03-25","close":1685.0},{"date":"2026-03-26","close":1610.0},{"date":"2026-03-27","close":1589.0},{"date":"2026-03-30","close":1542.0},{"date":"2026-03-31","close":1481.0},{"date":"2026-04-01","close":1513.0},{"date":"2026-04-02","close":1463.0},{"date":"2026-04-03","close":1443.0},{"date":"2026-04-06","close":1415.0},{"date":"2026-04-07","close":1415.0},{"date":"2026-04-08","close":1444.0},{"date":"2026-04-09","close":1409.0},{"date":"2026-04-10","close":1448.0},{"date":"2026-04-13","close":1457.0},{"date":"2026-04-14","close":1509.0},{"date":"2026-04-15","close":1506.0},{"date":"2026-04-16","close":1586.0},{"date":"2026-04-17","close":1595.0},{"date":"2026-04-20","close":1582.0},{"date":"2026-04-21","close":1593.0},{"date":"2026-04-22","close":1620.0},{"date":"2026-04-23","close":1610.0},{"date":"2026-04-24","close":1656.0},{"date":"2026-04-27","close":1648.0},{"date":"2026-04-28","close":1643.0},{"date":"2026-04-29","close":1632.0},{"date":"2026-04-30","close":1570.0},{"date":"2026-05-04","close":1621.0},{"date":"2026-05-06","close":1601.0},{"date":"2026-05-07","close":1558.0},{"date":"2026-05-08","close":1563.0},{"date":"2026-05-11","close":1490.0},{"date":"2026-05-12","close":1441.0},{"date":"2026-05-13","close":1466.0},{"date":"2026-05-14","close":1425.0},{"date":"2026-05-15","close":1383.0},{"date":"2026-05-18","close":1294.0},{"date":"2026-05-19","close":1290.0},{"date":"2026-05-20","close":1257.0},{"date":"2026-05-21","close":1230.0},{"date":"2026-05-22","close":1285.0},{"date":"2026-05-26","close":1287.0},{"date":"2026-05-27","close":1204.0},{"date":"2026-05-28","close":1178.0},{"date":"2026-05-29","close":1075.0},{"date":"2026-06-01","close":1397.0},{"date":"2026-06-02","close":1816.0},{"date":"2026-06-04","close":2360.0},{"date":"2026-06-05","close":2085.0},{"date":"2026-06-08","close":2710.0},{"date":"2026-06-09","close":2130.0},{"date":"2026-06-10","close":2250.0},{"date":"2026-06-11","close":1960.0},{"date":"2026-06-12","close":1835.0},{"date":"2026-06-15","close":1738.0},{"date":"2026-06-16","close":1648.0},{"date":"2026-06-17","close":1609.0},{"date":"2026-06-18","close":1554.0},{"date":"2026-06-19","close":1422.0},{"date":"2026-06-22","close":1295.0},{"date":"2026-06-23","close":1324.0},{"date":"2026-06-24","close":1184.0},{"date":"2026-06-25","close":1200.0},{"date":"2026-06-26","close":1068.0},{"date":"2026-06-29","close":1144.0},{"date":"2026-06-30","close":1126.0},{"date":"2026-07-01","close":1117.0},{"date":"2026-07-02","close":1034.0},{"date":"2026-07-03","close":1141.0},{"date":"2026-07-06","close":1145.0},{"date":"2026-07-07","close":1047.0},{"date":"2026-07-08","close":988.0},{"date":"2026-07-09","close":983.0},{"date":"2026-07-10","close":1020.0},{"date":"2026-07-13","close":973.0},{"date":"2026-07-14","close":967.0},{"date":"2026-07-15","close":1010.0},{"date":"2026-07-16","close":975.0},{"date":"2026-07-20","close":917.0},{"date":"2026-07-21","close":972.0},{"date":"2026-07-22","close":976.0},{"date":"2026-07-23","close":1007.0},{"date":"2026-07-24","close":960.0},{"date":"2026-07-27","close":977.0},{"date":"2026-07-28","close":911.0},{"date":"2026-07-29","close":860.0},{"date":"2026-07-30","close":811.0},{"date":"2026-07-31","close":879.0},{"date":"2026-08-03","close":908.0},{"date":"2026-08-04","close":986.0},{"date":"2026-08-05","close":1021.0},{"date":"2026-08-06","close":998.0},{"date":"2026-08-07","close":996.0},{"date":"2026-08-10","close":1035.0},{"date":"2026-08-11","close":1032.0},{"date":"2026-08-12","close":1090.0},{"date":"2026-08-13","close":1013.0},{"date":"2026-08-14","close":1028.0},{"date":"2026-08-18","close":1336.0},{"date":"2026-08-19","close":1203.0},{"date":"2026-08-20","close":1158.0},{"date":"2026-08-21","close":1109.0},{"date":"2026-08-24","close":1059.0},{"date":"2026-08-25","close":1071.0},{"date":"2026-08-26","close":1094.0},{"date":"2026-08-27","close":1079.0},{"date":"2026-08-28","close":1063.0},{"date":"2026-08-31","close":1041.0},{"date":"2026-09-01","close":1023.0},{"date":"2026-09-02","close":1022.0},{"date":"2026-09-03","close":1005.0},{"date":"2026-09-04","close":1004.0},{"date":"2026-09-07","close":1003.0},{"date":"2026-09-08","close":1003.0},{"date":"2026-09-09","close":1140.0},{"date":"2026-09-10","close":1112.0},{"date":"2026-09-11","close":1095.0},{"date":"2026-09-14","close":1073.0},{"date":"2026-09-15","close":1090.0},{"date":"2026-09-16","close":1075.0},{"date":"2026-09-17","close":1095.0},{"date":"2026-09-18","close":1101.0},{"date":"2026-09-21","close":1098.0},{"date":"2026-09-22","close":1090.0},{"date":"2026-09-23","close":1079.0},{"date":"2026-09-28","close":1083.0},{"date":"2026-09-29","close":1047.0},{"date":"2026-09-30","close":1054.0},{"date":"2026-10-01","close":1086.0},{"date":"2026-10-02","close":1110.0},{"date":"2026-10-06","close":1128.0},{"date":"2026-10-07","close":1099.0},{"date":"2026-10-08","close":1099.0},{"date":"2026-10-12","close":1044.0},{"date":"2026-10-13","close":1017.0},{"date":"2026-10-14","close":1007.0},{"date":"2026-10-15","close":979.0},{"date":"2026-10-16","close":1057.0},{"date":"2026-10-19","close":1042.0},{"date":"2026-10-20","close":991.0},{"date":"2026-10-21","close":1000.0},{"date":"2026-10-22","close":970.0},{"date":"2026-10-23","close":944.0}],"chart_data":[{"date":"2024-10-23","open":2210,"high":2210,"low":2125,"close":2165,"volume":69855,"rsi_14":27.62,"sma_20":2334.25,"sma_60":2339.8,"sma_120":2692.07},{"date":"2024-10-24","open":2175,"high":2175,"low":2095,"close":2115,"volume":102100,"rsi_14":16.5,"sma_20":2322.0,"sma_60":2332.55,"sma_120":2681.57},{"date":"2024-10-25","open":2100,"high":2110,"low":2025,"close":2050,"volume":137484,"rsi_14":10.0,"sma_20":2304.75,"sma_60":2324.22,"sma_120":2670.94},{"date":"2024-10-28","open":2025,"high":2110,"low":2025,"close":2085,"volume":76647,"rsi_14":16.98,"sma_20":2289.75,"sma_60":2315.97,"sma_120":2660.15},{"date":"2024-10-29","open":2085,"high":2175,"low":2070,"close":2095,"volume":51725,"rsi_14":20.83,"sma_20":2274.5,"sma_60":2308.8,"sma_120":2649.19},{"date":"2024-10-30","open":2115,"high":2265,"low":2100,"close":2245,"volume":248384,"rsi_14":43.86,"sma_20":2265.25,"sma_60":2303.88,"sma_120":2639.32},{"date":"2024-10-31","open":2225,"high":2275,"low":2175,"close":2230,"volume":71670,"rsi_14":43.1,"sma_20":2256.75,"sma_60":2299.72,"sma_120":2629.23},{"date":"2024-11-01","open":2220,"high":2250,"low":2160,"close":2190,"volume":84009,"rsi_14":42.02,"sma_20":2243.25,"sma_60":2293.97,"sma_120":2618.9},{"date":"2024-11-04","open":2180,"high":2255,"low":2175,"close":2250,"volume":91827,"rsi_14":45.24,"sma_20":2231.25,"sma_60":2288.38,"sma_120":2608.9},{"date":"2024-11-05","open":2225,"high":2280,"low":2185,"close":2190,"volume":130536,"rsi_14":42.22,"sma_20":2219.0,"sma_60":2284.63,"sma_120":2598.69},{"date":"2024-11-06","open":2225,"high":2225,"low":2130,"close":2160,"volume":78605,"rsi_14":41.91,"sma_20":2208.25,"sma_60":2287.42,"sma_120":2588.69},{"date":"2024-11-07","open":2190,"high":2230,"low":2110,"close":2150,"volume":83111,"rsi_14":44.53,"sma_20":2200.0,"sma_60":2288.5,"sma_120":2578.69},{"date":"2024-11-08","open":2150,"high":2160,"low":2115,"close":2125,"volume":52185,"rsi_14":41.54,"sma_20":2190.75,"sma_60":2288.0,"sma_120":2569.03},{"date":"2024-11-11","open":2105,"high":2125,"low":2020,"close":2080,"volume":118424,"rsi_14":44.26,"sma_20":2180.5,"sma_60":2286.83,"sma_120":2558.9},{"date":"2024-11-12","open":2035,"high":2075,"low":1990,"close":2010,"volume":153636,"rsi_14":38.35,"sma_20":2165.5,"sma_60":2283.42,"sma_120":2548.82},{"date":"2024-11-13","open":1965,"high":2005,"low":1905,"close":1959,"volume":126084,"rsi_14":38.29,"sma_20":2148.7,"sma_60":2278.65,"sma_120":2538.56},{"date":"2024-11-14","open":1924,"high":2100,"low":1875,"close":1898,"volume":94663,"rsi_14":38.52,"sma_20":2130.1,"sma_60":2271.78,"sma_120":2527.92},{"date":"2024-11-15","open":1898,"high":1949,"low":1765,"close":1785,"volume":207141,"rsi_14":29.73,"sma_20":2108.35,"sma_60":2262.87,"sma_120":2517.17},{"date":"2024-11-18","open":1785,"high":1887,"low":1779,"close":1848,"volume":94132,"rsi_14":34.43,"sma_20":2089.0,"sma_60":2254.92,"sma_120":2506.94},{"date":"2024-11-19","open":1849,"high":1850,"low":1780,"close":1802,"volume":98182,"rsi_14":17.85,"sma_20":2071.6,"sma_60":2246.95,"sma_120":2495.71},{"date":"2024-11-20","open":1802,"high":1804,"low":1765,"close":1768,"volume":44166,"rsi_14":17.37,"sma_20":2051.75,"sma_60":2237.58,"sma_120":2484.86},{"date":"2024-11-21","open":1750,"high":1788,"low":1724,"close":1784,"volume":265199,"rsi_14":20.32,"sma_20":2035.2,"sma_60":2229.07,"sma_120":2474.89},{"date":"2024-11-22","open":1780,"high":1811,"low":1740,"close":1750,"volume":170808,"rsi_14":12.01,"sma_20":2020.2,"sma_60":2219.48,"sma_120":2464.43},{"date":"2024-11-25","open":1754,"high":1840,"low":1752,"close":1782,"volume":63598,"rsi_14":17.62,"sma_20":2005.05,"sma_60":2210.85,"sma_120":2454.24},{"date":"2024-11-26","open":1751,"high":1780,"low":1741,"close":1758,"volume":71325,"rsi_14":17.79,"sma_20":1988.2,"sma_60":2201.73,"sma_120":2443.93},{"date":"2024-11-27","open":1758,"high":1785,"low":1742,"close":1782,"volume":38926,"rsi_14":21.16,"sma_20":1965.05,"sma_60":2192.1,"sma_120":2433.95},{"date":"2024-11-28","open":1764,"high":1778,"low":1742,"close":1744,"volume":54719,"rsi_14":20.74,"sma_20":1940.75,"sma_60":2181.58,"sma_120":2422.86},{"date":"2024-11-29","open":1743,"high":1743,"low":1700,"close":1722,"volume":94194,"rsi_14":21.5,"sma_20":1917.35,"sma_60":2170.62,"sma_120":2411.92},{"date":"2024-12-02","open":1715,"high":1729,"low":1700,"close":1718,"volume":63621,"rsi_14":24.02,"sma_20":1890.75,"sma_60":2159.25,"sma_120":2400.65},{"date":"2024-12-03","open":1700,"high":1745,"low":1650,"close":1720,"volume":56470,"rsi_14":26.71,"sma_20":1867.25,"sma_60":2147.58,"sma_120":2389.53},{"date":"2024-12-04","open":1651,"high":1700,"low":1651,"close":1662,"volume":72480,"rsi_14":26.86,"sma_20":1842.35,"sma_60":2135.78,"sma_120":2378.08},{"date":"2024-12-05","open":1662,"high":1665,"low":1592,"close":1595,"volume":98432,"rsi_14":29.53,"sma_20":1814.6,"sma_60":2124.37,"sma_120":2366.38},{"date":"2024-12-06","open":1596,"high":1600,"low":1456,"close":1531,"volume":175324,"rsi_14":15.91,"sma_20":1784.9,"sma_60":2111.38,"sma_120":2353.18},{"date":"2024-12-09","open":1531,"high":1531,"low":1360,"close":1360,"volume":242672,"rsi_14":12.54,"sma_20":1748.9,"sma_60":2095.47,"sma_120":2339.01},{"date":"2024-12-10","open":1330,"high":1408,"low":1330,"close":1404,"volume":155190,"rsi_14":19.67,"sma_20":1718.6,"sma_60":2080.62,"sma_120":2325.5},{"date":"2024-12-11","open":1415,"high":1510,"low":1413,"close":1508,"volume":53155,"rsi_14":29.94,"sma_20":1696.05,"sma_60":2068.33,"sma_120":2313.19},{"date":"2024-12-12","open":1488,"high":1517,"low":1488,"close":1515,"volume":32968,"rsi_14":32.22,"sma_20":1676.9,"sma_60":2055.92,"sma_120":2301.44},{"date":"2024-12-13","open":1515,"high":1575,"low":1494,"close":1574,"volume":63065,"rsi_14":34.88,"sma_20":1666.35,"sma_60":2044.23,"sma_120":2290.35},{"date":"2024-12-16","open":1574,"high":1630,"low":1551,"close":1551,"volume":55010,"rsi_14":34.93,"sma_20":1651.5,"sma_60":2031.42,"sma_120":2279.32},{"date":"2024-12-17","open":1551,"high":1579,"low":1551,"close":1577,"volume":26283,"rsi_14":35.12,"sma_20":1640.25,"sma_60":2018.7,"sma_120":2268.33},{"date":"2024-12-18","open":1580,"high":1717,"low":1580,"close":1711,"volume":141444,"rsi_14":47.9,"sma_20":1637.4,"sma_60":2007.8,"sma_120":2258.55},{"date":"2024-12-19","open":1666,"high":1699,"low":1621,"close":1660,"volume":71176,"rsi_14":46.19,"sma_20":1631.2,"sma_60":1996.13,"sma_120":2247.97},{"date":"2024-12-20","open":1646,"high":1646,"low":1606,"close":1616,"volume":30022,"rsi_14":44.03,"sma_20":1624.5,"sma_60":1983.15,"sma_120":2237.31},{"date":"2024-12-23","open":1599,"high":1620,"low":1585,"close":1597,"volume":57867,"rsi_14":42.94,"sma_20":1615.25,"sma_60":1970.02,"sma_120":2226.66},{"date":"2024-12-24","open":1597,"high":1625,"low":1580,"close":1604,"volume":18747,"rsi_14":46.46,"sma_20":1607.55,"sma_60":1956.75,"sma_120":2216.07},{"date":"2024-12-26","open":1615,"high":1679,"low":1586,"close":1586,"volume":103133,"rsi_14":49.42,"sma_20":1597.75,"sma_60":1942.68,"sma_120":2205.41},{"date":"2024-12-27","open":1591,"high":1591,"low":1529,"close":1559,"volume":46788,"rsi_14":51.91,"sma_20":1588.5,"sma_60":1928.67,"sma_120":2194.57},{"date":"2024-12-30","open":1570,"high":1580,"low":1548,"close":1571,"volume":19853,"rsi_14":68.35,"sma_20":1580.95,"sma_60":1913.85,"sma_120":2183.95},{"date":"2025-01-02","open":1571,"high":1620,"low":1520,"close":1612,"volume":66601,"rsi_14":68.18,"sma_20":1575.65,"sma_60":1899.22,"sma_120":2174.05},{"date":"2025-01-03","open":1612,"high":1665,"low":1593,"close":1650,"volume":33225,"rsi_14":64.03,"sma_20":1572.15,"sma_60":1886.13,"sma_120":2164.09},{"date":"2025-01-06","open":1670,"high":1715,"low":1650,"close":1699,"volume":35579,"rsi_14":66.79,"sma_20":1574.0,"sma_60":1874.87,"sma_120":2154.5},{"date":"2025-01-07","open":1699,"high":1730,"low":1682,"close":1699,"volume":27677,"rsi_14":62.78,"sma_20":1579.2,"sma_60":1864.6,"sma_120":2144.95},{"date":"2025-01-08","open":1704,"high":1710,"low":1691,"close":1703,"volume":26345,"rsi_14":66.17,"sma_20":1587.8,"sma_60":1854.48,"sma_120":2134.77},{"date":"2025-01-09","open":1703,"high":1710,"low":1690,"close":1710,"volume":22481,"rsi_14":64.75,"sma_20":1605.3,"sma_60":1844.9,"sma_120":2124.81},{"date":"2025-01-10","open":1710,"high":1714,"low":1690,"close":1709,"volume":36134,"rsi_14":49.69,"sma_20":1620.55,"sma_60":1834.88,"sma_120":2115.05},{"date":"2025-01-13","open":1711,"high":1711,"low":1658,"close":1669,"volume":30772,"rsi_14":51.47,"sma_20":1628.6,"sma_60":1824.45,"sma_120":2104.96},{"date":"2025-01-14","open":1650,"high":1690,"low":1650,"close":1684,"volume":36369,"rsi_14":62.23,"sma_20":1637.05,"sma_60":1814.68,"sma_120":2095.28},{"date":"2025-01-15","open":1660,"high":1747,"low":1660,"close":1747,"volume":96941,"rsi_14":73.29,"sma_20":1645.7,"sma_60":1806.8,"sma_120":2086.43},{"date":"2025-01-16","open":1742,"high":1784,"low":1733,"close":1771,"volume":61876,"rsi_14":74.63,"sma_20":1656.7,"sma_60":1799.07,"sma_120":2078.18},{"date":"2025-01-17","open":1757,"high":1779,"low":1730,"close":1774,"volume":36879,"rsi_14":79.01,"sma_20":1666.55,"sma_60":1792.8,"sma_120":2070.26},{"date":"2025-01-20","open":1761,"high":1774,"low":1737,"close":1737,"volume":46658,"rsi_14":76.65,"sma_20":1667.85,"sma_60":1785.67,"sma_120":2062.73},{"date":"2025-01-21","open":1750,"high":1750,"low":1675,"close":1693,"volume":34104,"rsi_14":66.67,"sma_20":1669.5,"sma_60":1778.63,"sma_120":2055.59},{"date":"2025-01-22","open":1673,"high":1710,"low":1673,"close":1707,"volume":31466,"rsi_14":64.01,"sma_20":1674.05,"sma_60":1772.92,"sma_120":2048.57},{"date":"2025-01-23","open":1704,"high":1707,"low":1657,"close":1660,"volume":30733,"rsi_14":51.44,"sma_20":1677.2,"sma_60":1765.83,"sma_120":2040.9},{"date":"2025-01-24","open":1660,"high":1684,"low":1617,"close":1684,"volume":20147,"rsi_14":47.68,"sma_20":1681.2,"sma_60":1758.98,"sma_120":2033.89},{"date":"2025-01-31","open":1676,"high":1689,"low":1638,"close":1650,"volume":44780,"rsi_14":43.14,"sma_20":1684.4,"sma_60":1749.07,"sma_120":2026.47},{"date":"2025-02-03","open":1649,"high":1649,"low":1547,"close":1552,"volume":73839,"rsi_14":33.26,"sma_20":1684.05,"sma_60":1737.77,"sma_120":2018.74},{"date":"2025-02-04","open":1552,"high":1650,"low":1552,"close":1609,"volume":35062,"rsi_14":39.92,"sma_20":1685.95,"sma_60":1728.08,"sma_120":2011.03},{"date":"2025-02-05","open":1580,"high":1618,"low":1578,"close":1610,"volume":45393,"rsi_14":40.12,"sma_20":1685.85,"sma_60":1717.42,"sma_120":2002.9},{"date":"2025-02-06","open":1620,"high":1635,"low":1578,"close":1626,"volume":36193,"rsi_14":45.49,"sma_20":1684.65,"sma_60":1708.02,"sma_120":1996.33},{"date":"2025-02-07","open":1626,"high":1647,"low":1612,"close":1647,"volume":29525,"rsi_14":46.17,"sma_20":1682.05,"sma_60":1699.47,"sma_120":1993.44},{"date":"2025-02-10","open":1647,"high":1648,"low":1630,"close":1638,"volume":13023,"rsi_14":37.3,"sma_20":1679.0,"sma_60":1690.93,"sma_120":1989.72},{"date":"2025-02-11","open":1635,"high":1714,"low":1615,"close":1706,"volume":105877,"rsi_14":43.13,"sma_20":1679.15,"sma_60":1683.95,"sma_120":1985.97},{"date":"2025-02-12","open":1681,"high":1695,"low":1640,"close":1679,"volume":31444,"rsi_14":40.44,"sma_20":1677.6,"sma_60":1677.27,"sma_120":1982.05},{"date":"2025-02-13","open":1677,"high":1695,"low":1662,"close":1695,"volume":22219,"rsi_14":45.59,"sma_20":1676.9,"sma_60":1672.02,"sma_120":1977.72},{"date":"2025-02-14","open":1700,"high":1700,"low":1664,"close":1670,"volume":56992,"rsi_14":47.48,"sma_20":1676.95,"sma_60":1667.2,"sma_120":1972.92},{"date":"2025-02-17","open":1674,"high":1690,"low":1662,"close":1682,"volume":29169,"rsi_14":47.25,"sma_20":1676.85,"sma_60":1663.6,"sma_120":1967.69},{"date":"2025-02-18","open":1689,"high":1695,"low":1663,"close":1686,"volume":13295,"rsi_14":53.16,"sma_20":1673.8,"sma_60":1661.95,"sma_120":1962.41},{"date":"2025-02-19","open":1689,"high":1720,"low":1681,"close":1708,"volume":53963,"rsi_14":52.93,"sma_20":1670.65,"sma_60":1659.62,"sma_120":1957.27},{"date":"2025-02-20","open":1719,"high":1719,"low":1665,"close":1689,"volume":48716,"rsi_14":54.94,"sma_20":1666.4,"sma_60":1657.73,"sma_120":1952.34},{"date":"2025-02-21","open":1689,"high":1760,"low":1654,"close":1709,"volume":50503,"rsi_14":74.76,"sma_20":1665.0,"sma_60":1656.75,"sma_120":1947.17},{"date":"2025-02-24","open":1719,"high":1719,"low":1672,"close":1686,"volume":37772,"rsi_14":63.6,"sma_20":1664.65,"sma_60":1655.12,"sma_120":1942.09},{"date":"2025-02-25","open":1695,"high":1698,"low":1668,"close":1686,"volume":18357,"rsi_14":63.48,"sma_20":1663.6,"sma_60":1654.05,"sma_120":1936.77},{"date":"2025-02-26","open":1727,"high":1727,"low":1674,"close":1701,"volume":15596,"rsi_14":63.35,"sma_20":1665.65,"sma_60":1652.7,"sma_120":1931.78},{"date":"2025-02-27","open":1690,"high":1701,"low":1670,"close":1684,"volume":9718,"rsi_14":56.68,"sma_20":1665.65,"sma_60":1651.47,"sma_120":1926.6},{"date":"2025-02-28","open":1665,"high":1683,"low":1625,"close":1625,"volume":29695,"rsi_14":48.01,"sma_20":1664.4,"sma_60":1648.85,"sma_120":1920.47},{"date":"2025-03-04","open":1625,"high":1625,"low":1582,"close":1603,"volume":15100,"rsi_14":31.67,"sma_20":1666.95,"sma_60":1646.5,"sma_120":1914.04},{"date":"2025-03-05","open":1590,"high":1616,"low":1590,"close":1605,"volume":19117,"rsi_14":35.55,"sma_20":1666.75,"sma_60":1644.55,"sma_120":1907.58},{"date":"2025-03-06","open":1631,"high":1640,"low":1580,"close":1599,"volume":17350,"rsi_14":30.49,"sma_20":1666.2,"sma_60":1642.57,"sma_120":1900.91},{"date":"2025-03-07","open":1552,"high":1615,"low":1552,"close":1613,"volume":20365,"rsi_14":37.87,"sma_20":1665.55,"sma_60":1640.78,"sma_120":1894.18},{"date":"2025-03-10","open":1570,"high":1624,"low":1562,"close":1593,"volume":13448,"rsi_14":31.69,"sma_20":1662.85,"sma_60":1639.63,"sma_120":1887.71},{"date":"2025-03-11","open":1597,"high":1597,"low":1485,"close":1533,"volume":41969,"rsi_14":24.41,"sma_20":1657.6,"sma_60":1638.6,"sma_120":1881.48},{"date":"2025-03-12","open":1544,"high":1630,"low":1521,"close":1588,"volume":15059,"rsi_14":31.93,"sma_20":1651.7,"sma_60":1639.55,"sma_120":1875.47},{"date":"2025-03-13","open":1575,"high":1600,"low":1560,"close":1560,"volume":11591,"rsi_14":31.09,"sma_20":1645.75,"sma_60":1642.88,"sma_120":1869.17},{"date":"2025-03-14","open":1526,"high":1580,"low":1526,"close":1570,"volume":10776,"rsi_14":29.0,"sma_20":1639.5,"sma_60":1645.65,"sma_120":1863.13},{"date":"2025-03-17","open":1570,"high":1570,"low":1547,"close":1559,"volume":10034,"rsi_14":30.09,"sma_20":1633.95,"sma_60":1646.5,"sma_120":1857.42},{"date":"2025-03-18","open":1563,"high":1570,"low":1521,"close":1549,"volume":13391,"rsi_14":29.18,"sma_20":1627.3,"sma_60":1647.07,"sma_120":1851.49},{"date":"2025-03-19","open":1548,"high":1630,"low":1540,"close":1630,"volume":90470,"rsi_14":41.01,"sma_20":1624.5,"sma_60":1648.0,"sma_120":1846.12},{"date":"2025-03-20","open":1669,"high":1940,"low":1642,"close":1668,"volume":1941251,"rsi_14":48.08,"sma_20":1622.5,"sma_60":1649.95,"sma_120":1840.68},{"date":"2025-03-21","open":1666,"high":1666,"low":1551,"close":1555,"volume":175183,"rsi_14":42.55,"sma_20":1615.8,"sma_60":1649.58,"sma_120":1834.14},{"date":"2025-03-24","open":1555,"high":1565,"low":1507,"close":1507,"volume":130777,"rsi_14":40.32,"sma_20":1605.7,"sma_60":1646.18,"sma_120":1826.99},{"date":"2025-03-25","open":1495,"high":1515,"low":1483,"close":1492,"volume":55807,"rsi_14":38.9,"sma_20":1596.0,"sma_60":1643.38,"sma_120":1819.76},{"date":"2025-03-26","open":1492,"high":1556,"low":1492,"close":1515,"volume":44010,"rsi_14":42.02,"sma_20":1587.45,"sma_60":1641.7,"sma_120":1812.42},{"date":"2025-03-27","open":1516,"high":1539,"low":1480,"close":1506,"volume":66472,"rsi_14":39.73,"sma_20":1577.7,"sma_60":1640.18,"sma_120":1805.1},{"date":"2025-03-28","open":1506,"high":1552,"low":1469,"close":1552,"volume":68003,"rsi_14":46.25,"sma_20":1571.1,"sma_60":1639.32,"sma_120":1798.03},{"date":"2025-03-31","open":1552,"high":1552,"low":1480,"close":1495,"volume":26868,"rsi_14":46.51,"sma_20":1564.6,"sma_60":1637.8,"sma_120":1790.24},{"date":"2025-04-01","open":1486,"high":1535,"low":1476,"close":1520,"volume":20950,"rsi_14":43.39,"sma_20":1560.45,"sma_60":1637.15,"sma_120":1782.91},{"date":"2025-04-02","open":1525,"high":1525,"low":1496,"close":1497,"volume":4640,"rsi_14":43.81,"sma_20":1555.05,"sma_60":1635.92,"sma_120":1774.88},{"date":"2025-04-03","open":1497,"high":1503,"low":1474,"close":1502,"volume":28476,"rsi_14":43.25,"sma_20":1550.2,"sma_60":1634.08,"sma_120":1766.65},{"date":"2025-04-04","open":1450,"high":1508,"low":1450,"close":1500,"volume":20556,"rsi_14":44.04,"sma_20":1544.55,"sma_60":1631.58,"sma_120":1758.86},{"date":"2025-04-07","open":1499,"high":1499,"low":1429,"close":1437,"volume":38514,"rsi_14":39.78,"sma_20":1536.75,"sma_60":1627.22,"sma_120":1751.04},{"date":"2025-04-08","open":1430,"high":1454,"low":1414,"close":1416,"volume":21096,"rsi_14":28.07,"sma_20":1530.9,"sma_60":1622.5,"sma_120":1743.55},{"date":"2025-04-09","open":1404,"high":1412,"low":1372,"close":1407,"volume":39738,"rsi_14":21.57,"sma_20":1521.85,"sma_60":1617.57,"sma_120":1736.03},{"date":"2025-04-10","open":1407,"high":1466,"low":1407,"close":1453,"volume":30126,"rsi_14":36.99,"sma_20":1516.5,"sma_60":1613.28,"sma_120":1729.09},{"date":"2025-04-11","open":1441,"high":1461,"low":1431,"close":1457,"volume":21846,"rsi_14":42.82,"sma_20":1510.85,"sma_60":1609.08,"sma_120":1721.98},{"date":"2025-04-14","open":1458,"high":1485,"low":1457,"close":1479,"volume":52666,"rsi_14":48.17,"sma_20":1506.85,"sma_60":1605.92,"sma_120":1715.18},{"date":"2025-04-15","open":1479,"high":1496,"low":1479,"close":1490,"volume":39873,"rsi_14":46.36,"sma_20":1503.9,"sma_60":1602.68,"sma_120":1708.68},{"date":"2025-04-16","open":1492,"high":1496,"low":1478,"close":1490,"volume":28751,"rsi_14":47.6,"sma_20":1496.9,"sma_60":1598.4,"sma_120":1702.6},{"date":"2025-04-17","open":1490,"high":1510,"low":1484,"close":1509,"volume":14745,"rsi_14":43.0,"sma_20":1488.95,"sma_60":1594.03,"sma_120":1696.55},{"date":"2025-04-18","open":1515,"high":1520,"low":1500,"close":1512,"volume":10570,"rsi_14":53.36,"sma_20":1486.8,"sma_60":1589.67,"sma_120":1691.23},{"date":"2025-04-21","open":1513,"high":1529,"low":1506,"close":1529,"volume":25409,"rsi_14":51.84,"sma_20":1487.9,"sma_60":1586.2,"sma_120":1685.93},{"date":"2025-04-22","open":1529,"high":1529,"low":1510,"close":1528,"volume":29171,"rsi_14":56.95,"sma_20":1489.7,"sma_60":1583.45,"sma_120":1681.04},{"date":"2025-04-23","open":1527,"high":1533,"low":1515,"close":1522,"volume":12250,"rsi_14":54.46,"sma_20":1490.05,"sma_60":1580.37,"sma_120":1676.64},{"date":"2025-04-24","open":1522,"high":1560,"low":1522,"close":1557,"volume":60658,"rsi_14":61.09,"sma_20":1492.6,"sma_60":1578.65,"sma_120":1672.24},{"date":"2025-04-25","open":1558,"high":1563,"low":1540,"close":1562,"volume":28998,"rsi_14":81.41,"sma_20":1493.1,"sma_60":1576.62,"sma_120":1667.8},{"date":"2025-04-28","open":1563,"high":1568,"low":1542,"close":1558,"volume":43177,"rsi_14":89.01,"sma_20":1496.25,"sma_60":1575.08,"sma_120":1662.08},{"date":"2025-04-29","open":1558,"high":1788,"low":1521,"close":1595,"volume":1116918,"rsi_14":94.76,"sma_20":1500.0,"sma_60":1575.8,"sma_120":1656.78},{"date":"2025-04-30","open":1595,"high":1595,"low":1535,"close":1543,"volume":174731,"rsi_14":70.83,"sma_20":1502.3,"sma_60":1574.7,"sma_120":1651.39},{"date":"2025-05-02","open":1550,"high":1914,"low":1543,"close":1820,"volume":6439768,"rsi_14":87.12,"sma_20":1518.2,"sma_60":1578.2,"sma_120":1647.81},{"date":"2025-05-07","open":1861,"high":1861,"low":1710,"close":1770,"volume":1089491,"rsi_14":78.14,"sma_20":1531.7,"sma_60":1580.6,"sma_120":1644.31},{"date":"2025-05-08","open":1763,"high":1807,"low":1727,"close":1779,"volume":422781,"rsi_14":78.06,"sma_20":1548.8,"sma_60":1582.8,"sma_120":1641.13},{"date":"2025-05-09","open":1800,"high":1800,"low":1676,"close":1734,"volume":493636,"rsi_14":71.79,"sma_20":1564.7,"sma_60":1584.4,"sma_120":1637.67},{"date":"2025-05-12","open":1670,"high":1740,"low":1670,"close":1732,"volume":292106,"rsi_14":70.53,"sma_20":1580.95,"sma_60":1584.83,"sma_120":1634.39},{"date":"2025-05-13","open":1732,"high":1732,"low":1690,"close":1700,"volume":128851,"rsi_14":66.43,"sma_20":1593.3,"sma_60":1585.18,"sma_120":1631.22},{"date":"2025-05-14","open":1701,"high":1825,"low":1692,"close":1737,"volume":577801,"rsi_14":67.57,"sma_20":1607.3,"sma_60":1585.88,"sma_120":1628.95},{"date":"2025-05-15","open":1737,"high":1852,"low":1671,"close":1726,"volume":565244,"rsi_14":66.45,"sma_20":1619.65,"sma_60":1586.82,"sma_120":1627.01},{"date":"2025-05-16","open":1726,"high":1726,"low":1651,"close":1652,"volume":204963,"rsi_14":59.7,"sma_20":1627.75,"sma_60":1586.32,"sma_120":1624.96},{"date":"2025-05-19","open":1653,"high":1660,"low":1600,"close":1622,"volume":112930,"rsi_14":54.89,"sma_20":1634.35,"sma_60":1585.25,"sma_120":1623.6},{"date":"2025-05-20","open":1602,"high":1700,"low":1602,"close":1684,"volume":111238,"rsi_14":58.45,"sma_20":1643.1,"sma_60":1584.85,"sma_120":1622.23},{"date":"2025-05-21","open":1668,"high":1710,"low":1628,"close":1695,"volume":155250,"rsi_14":59.4,"sma_20":1652.25,"sma_60":1584.95,"sma_120":1621.34},{"date":"2025-05-22","open":1679,"high":1679,"low":1640,"close":1641,"volume":77320,"rsi_14":53.08,"sma_20":1657.85,"sma_60":1583.82,"sma_120":1620.28},{"date":"2025-05-23","open":1641,"high":1648,"low":1596,"close":1601,"volume":101430,"rsi_14":53.95,"sma_20":1661.5,"sma_60":1582.4,"sma_120":1618.76},{"date":"2025-05-26","open":1601,"high":1616,"low":1598,"close":1605,"volume":43590,"rsi_14":26.68,"sma_20":1665.65,"sma_60":1581.05,"sma_120":1617.55},{"date":"2025-05-27","open":1605,"high":1614,"low":1576,"close":1605,"volume":73729,"rsi_14":29.93,"sma_20":1668.05,"sma_60":1579.45,"sma_120":1616.08},{"date":"2025-05-28","open":1614,"high":1614,"low":1564,"close":1600,"volume":73964,"rsi_14":28.01,"sma_20":1669.95,"sma_60":1578.05,"sma_120":1614.76},{"date":"2025-05-29","open":1680,"high":1680,"low":1601,"close":1651,"volume":106358,"rsi_14":39.95,"sma_20":1674.6,"sma_60":1578.48,"sma_120":1613.67},{"date":"2025-05-30","open":1651,"high":1660,"low":1627,"close":1648,"volume":21616,"rsi_14":39.86,"sma_20":1677.25,"sma_60":1579.23,"sma_120":1612.87},{"date":"2025-06-02","open":1660,"high":1660,"low":1605,"close":1620,"volume":46017,"rsi_14":40.24,"sma_20":1681.1,"sma_60":1579.48,"sma_120":1612.02},{"date":"2025-06-04","open":1621,"high":1630,"low":1578,"close":1603,"volume":96240,"rsi_14":32.82,"sma_20":1670.25,"sma_60":1579.55,"sma_120":1611.06},{"date":"2025-06-05","open":1620,"high":1651,"low":1590,"close":1626,"volume":51328,"rsi_14":37.56,"sma_20":1663.05,"sma_60":1579.77,"sma_120":1610.28},{"date":"2025-06-09","open":1626,"high":1641,"low":1599,"close":1630,"volume":97145,"rsi_14":46.69,"sma_20":1655.6,"sma_60":1580.38,"sma_120":1610.01},{"date":"2025-06-10","open":1630,"high":1717,"low":1617,"close":1679,"volume":162364,"rsi_14":58.12,"sma_20":1652.85,"sma_60":1582.82,"sma_120":1610.71},{"date":"2025-06-11","open":1679,"high":1748,"low":1660,"close":1700,"volume":169286,"rsi_14":52.58,"sma_20":1651.25,"sma_60":1584.68,"sma_120":1612.12},{"date":"2025-06-12","open":1698,"high":1700,"low":1666,"close":1687,"volume":73545,"rsi_14":48.72,"sma_20":1650.6,"sma_60":1586.8,"sma_120":1614.84},{"date":"2025-06-13","open":1687,"high":1687,"low":1611,"close":1623,"volume":113364,"rsi_14":47.2,"sma_20":1644.9,"sma_60":1587.68,"sma_120":1616.67},{"date":"2025-06-16","open":1623,"high":1623,"low":1574,"close":1618,"volume":58495,"rsi_14":52.96,"sma_20":1639.5,"sma_60":1588.67,"sma_120":1617.58},{"date":"2025-06-17","open":1605,"high":1619,"low":1578,"close":1592,"volume":81480,"rsi_14":47.9,"sma_20":1636.5,"sma_60":1589.38,"sma_120":1618.22},{"date":"2025-06-18","open":1590,"high":1630,"low":1577,"close":1595,"volume":61771,"rsi_14":48.4,"sma_20":1635.15,"sma_60":1588.8,"sma_120":1618.4},{"date":"2025-06-19","open":1600,"high":1604,"low":1581,"close":1594,"volume":28417,"rsi_14":49.03,"sma_20":1630.65,"sma_60":1587.57,"sma_120":1618.76},{"date":"2025-06-20","open":1607,"high":1607,"low":1580,"close":1598,"volume":44462,"rsi_14":39.85,"sma_20":1625.8,"sma_60":1588.28,"sma_120":1618.93},{"date":"2025-06-23","open":1570,"high":1599,"low":1560,"close":1583,"volume":75776,"rsi_14":38.1,"sma_20":1622.9,"sma_60":1589.55,"sma_120":1617.87},{"date":"2025-06-24","open":1699,"high":1699,"low":1571,"close":1609,"volume":76164,"rsi_14":47.97,"sma_20":1623.3,"sma_60":1591.5,"sma_120":1617.44},{"date":"2025-06-25","open":1610,"high":1617,"low":1581,"close":1617,"volume":33902,"rsi_14":52.67,"sma_20":1623.9,"sma_60":1593.2,"sma_120":1617.45},{"date":"2025-06-26","open":1617,"high":1617,"low":1572,"close":1576,"volume":68261,"rsi_14":41.07,"sma_20":1622.45,"sma_60":1594.37,"sma_120":1617.28},{"date":"2025-06-27","open":1576,"high":1857,"low":1576,"close":1625,"volume":3146380,"rsi_14":49.23,"sma_20":1623.7,"sma_60":1595.58,"sma_120":1617.45},{"date":"2025-06-30","open":1623,"high":1750,"low":1611,"close":1701,"volume":637818,"rsi_14":53.12,"sma_20":1626.2,"sma_60":1599.02,"sma_120":1618.41},{"date":"2025-07-01","open":1749,"high":1830,"low":1705,"close":1757,"volume":275044,"rsi_14":57.36,"sma_20":1631.65,"sma_60":1602.97,"sma_120":1620.06},{"date":"2025-07-02","open":1770,"high":1789,"low":1694,"close":1745,"volume":173793,"rsi_14":57.51,"sma_20":1637.9,"sma_60":1607.1,"sma_120":1621.51},{"date":"2025-07-03","open":1748,"high":1765,"low":1720,"close":1763,"volume":70025,"rsi_14":70.59,"sma_20":1645.9,"sma_60":1611.45,"sma_120":1622.77},{"date":"2025-07-04","open":1758,"high":1758,"low":1650,"close":1724,"volume":76429,"rsi_14":64.17,"sma_20":1650.8,"sma_60":1615.18,"sma_120":1623.38},{"date":"2025-07-07","open":1724,"high":1788,"low":1698,"close":1750,"volume":183340,"rsi_14":71.12,"sma_20":1656.8,"sma_60":1620.4,"sma_120":1623.81},{"date":"2025-07-08","open":1750,"high":1750,"low":1725,"close":1740,"volume":56321,"rsi_14":69.03,"sma_20":1659.85,"sma_60":1625.8,"sma_120":1624.15},{"date":"2025-07-09","open":1740,"high":1741,"low":1701,"close":1709,"volume":49590,"rsi_14":63.99,"sma_20":1660.3,"sma_60":1630.83,"sma_120":1624.2},{"date":"2025-07-10","open":1709,"high":1724,"low":1668,"close":1680,"volume":108597,"rsi_14":59.4,"sma_20":1659.95,"sma_60":1634.62,"sma_120":1623.95},{"date":"2025-07-11","open":1680,"high":1694,"low":1670,"close":1677,"volume":21328,"rsi_14":61.08,"sma_20":1662.65,"sma_60":1638.28,"sma_120":1623.68},{"date":"2025-07-14","open":1665,"high":1811,"low":1663,"close":1758,"volume":203734,"rsi_14":65.55,"sma_20":1669.65,"sma_60":1642.93,"sma_120":1624.42},{"date":"2025-07-15","open":1758,"high":1872,"low":1732,"close":1824,"volume":543810,"rsi_14":69.27,"sma_20":1681.25,"sma_60":1648.5,"sma_120":1625.59},{"date":"2025-07-16","open":1830,"high":1980,"low":1790,"close":1829,"volume":627216,"rsi_14":75.25,"sma_20":1692.95,"sma_60":1654.15,"sma_120":1626.28},{"date":"2025-07-17","open":1829,"high":2165,"low":1798,"close":1977,"volume":6969029,"rsi_14":79.33,"sma_20":1712.1,"sma_60":1661.95,"sma_120":1627.99},{"date":"2025-07-18","open":1986,"high":2055,"low":1910,"close":1910,"volume":463221,"rsi_14":67.68,"sma_20":1727.7,"sma_60":1668.58,"sma_120":1629.12},{"date":"2025-07-21","open":1947,"high":1947,"low":1857,"close":1915,"volume":212769,"rsi_14":64.63,"sma_20":1744.3,"sma_60":1675.02,"sma_120":1630.61},{"date":"2025-07-22","open":1906,"high":1945,"low":1848,"close":1944,"volume":253497,"rsi_14":67.86,"sma_20":1761.05,"sma_60":1681.95,"sma_120":1632.7},{"date":"2025-07-23","open":1916,"high":1937,"low":1820,"close":1880,"volume":127731,"rsi_14":59.7,"sma_20":1774.2,"sma_60":1687.92,"sma_120":1634.14},{"date":"2025-07-24","open":1830,"high":1898,"low":1830,"close":1835,"volume":88464,"rsi_14":59.11,"sma_20":1787.15,"sma_60":1692.55,"sma_120":1635.6},{"date":"2025-07-25","open":1829,"high":1860,"low":1769,"close":1780,"volume":115668,"rsi_14":52.35,"sma_20":1794.9,"sma_60":1696.18,"sma_120":1636.4},{"date":"2025-07-28","open":1771,"high":1858,"low":1735,"close":1826,"volume":203906,"rsi_14":56.38,"sma_20":1801.15,"sma_60":1700.65,"sma_120":1637.87},{"date":"2025-07-29","open":1806,"high":1827,"low":1771,"close":1793,"volume":81747,"rsi_14":56.21,"sma_20":1802.95,"sma_60":1703.95,"sma_120":1639.88},{"date":"2025-07-30","open":1795,"high":1937,"low":1782,"close":1864,"volume":216377,"rsi_14":62.81,"sma_20":1808.9,"sma_60":1709.3,"sma_120":1642.0},{"date":"2025-07-31","open":1864,"high":1880,"low":1825,"close":1848,"volume":59435,"rsi_14":61.7,"sma_20":1813.15,"sma_60":1709.77,"sma_120":1643.98},{"date":"2025-08-01","open":1877,"high":1877,"low":1788,"close":1803,"volume":73309,"rsi_14":53.24,"sma_20":1817.1,"sma_60":1710.32,"sma_120":1645.46},{"date":"2025-08-04","open":1796,"high":1830,"low":1768,"close":1799,"volume":58177,"rsi_14":48.03,"sma_20":1819.55,"sma_60":1710.65,"sma_120":1646.72},{"date":"2025-08-05","open":1842,"high":1842,"low":1750,"close":1796,"volume":28942,"rsi_14":47.39,"sma_20":1822.35,"sma_60":1711.68,"sma_120":1648.04},{"date":"2025-08-06","open":1824,"high":1824,"low":1790,"close":1806,"volume":26022,"rsi_14":32.66,"sma_20":1827.2,"sma_60":1712.92,"sma_120":1648.88},{"date":"2025-08-07","open":1805,"high":1906,"low":1803,"close":1884,"volume":141687,"rsi_14":47.42,"sma_20":1837.4,"sma_60":1715.98,"sma_120":1650.58},{"date":"2025-08-08","open":1877,"high":1910,"low":1854,"close":1862,"volume":58205,"rsi_14":44.91,"sma_20":1846.65,"sma_60":1718.07,"sma_120":1651.97},{"date":"2025-08-11","open":1878,"high":1878,"low":1835,"close":1864,"volume":75387,"rsi_14":41.9,"sma_20":1851.95,"sma_60":1720.37,"sma_120":1653.59},{"date":"2025-08-12","open":1889,"high":2030,"low":1800,"close":1835,"volume":653382,"rsi_14":45.1,"sma_20":1852.5,"sma_60":1723.42,"sma_120":1654.87},{"date":"2025-08-13","open":1820,"high":1918,"low":1820,"close":1895,"volume":143016,"rsi_14":56.33,"sma_20":1855.8,"sma_60":1727.97,"sma_120":1656.61},{"date":"2025-08-14","open":1895,"high":1909,"low":1866,"close":1866,"volume":29086,"rsi_14":59.6,"sma_20":1850.25,"sma_60":1731.0,"sma_120":1657.92},{"date":"2025-08-18","open":1850,"high":1930,"low":1850,"close":1875,"volume":158343,"rsi_14":55.96,"sma_20":1848.5,"sma_60":1734.0,"sma_120":1659.47},{"date":"2025-08-19","open":1873,"high":1894,"low":1838,"close":1850,"volume":56116,"rsi_14":57.07,"sma_20":1845.25,"sma_60":1737.48,"sma_120":1660.65},{"date":"2025-08-20","open":1835,"high":1845,"low":1756,"close":1818,"volume":74420,"rsi_14":43.68,"sma_20":1838.95,"sma_60":1741.1,"sma_120":1661.75},{"date":"2025-08-21","open":1825,"high":1952,"low":1816,"close":1873,"volume":137188,"rsi_14":53.1,"sma_20":1838.6,"sma_60":1745.57,"sma_120":1663.31},{"date":"2025-08-22","open":1873,"high":1965,"low":1872,"close":1902,"volume":307705,"rsi_14":62.79,"sma_20":1841.95,"sma_60":1750.52,"sma_120":1664.98},{"date":"2025-08-25","open":1909,"high":1950,"low":1878,"close":1878,"volume":52034,"rsi_14":59.71,"sma_20":1846.85,"sma_60":1755.15,"sma_120":1666.6},{"date":"2025-08-26","open":1901,"high":1901,"low":1863,"close":1871,"volume":31064,"rsi_14":59.12,"sma_20":1849.1,"sma_60":1758.82,"sma_120":1668.65},{"date":"2025-08-27","open":1858,"high":1910,"low":1858,"close":1886,"volume":47452,"rsi_14":59.62,"sma_20":1853.75,"sma_60":1762.78,"sma_120":1671.01},{"date":"2025-08-28","open":1886,"high":1889,"low":1860,"close":1861,"volume":21813,"rsi_14":46.83,"sma_20":1853.6,"sma_60":1766.8,"sma_120":1673.14},{"date":"2025-08-29","open":1861,"high":1908,"low":1859,"close":1887,"volume":43156,"rsi_14":53.41,"sma_20":1855.55,"sma_60":1771.53,"sma_120":1675.54},{"date":"2025-09-01","open":1871,"high":1900,"low":1844,"close":1860,"volume":54283,"rsi_14":49.49,"sma_20":1858.4,"sma_60":1775.43,"sma_120":1677.6},{"date":"2025-09-02","open":1859,"high":1897,"low":1837,"close":1868,"volume":46788,"rsi_14":54.45,"sma_20":1861.85,"sma_60":1779.4,"sma_120":1679.89},{"date":"2025-09-03","open":1879,"high":1947,"low":1849,"close":1893,"volume":49065,"rsi_14":49.7,"sma_20":1866.7,"sma_60":1782.97,"sma_120":1682.89},{"date":"2025-09-04","open":1896,"high":1900,"low":1840,"close":1870,"volume":33275,"rsi_14":50.61,"sma_20":1869.9,"sma_60":1785.8,"sma_120":1685.24},{"date":"2025-09-05","open":1870,"high":1907,"low":1833,"close":1835,"volume":49912,"rsi_14":44.38,"sma_20":1867.45,"sma_60":1788.27,"sma_120":1687.53},{"date":"2025-09-08","open":1850,"high":1854,"low":1832,"close":1845,"volume":13951,"rsi_14":49.27,"sma_20":1866.6,"sma_60":1791.97,"sma_120":1689.83},{"date":"2025-09-09","open":1822,"high":1940,"low":1822,"close":1863,"volume":37798,"rsi_14":56.88,"sma_20":1866.55,"sma_60":1796.05,"sma_120":1692.36},{"date":"2025-09-10","open":1859,"high":1859,"low":1835,"close":1835,"volume":39727,"rsi_14":43.67,"sma_20":1866.55,"sma_60":1800.1,"sma_120":1694.74},{"date":"2025-09-11","open":1835,"high":1859,"low":1828,"close":1842,"volume":35221,"rsi_14":39.21,"sma_20":1863.9,"sma_60":1804.22,"sma_120":1696.51},{"date":"2025-09-12","open":1850,"high":1888,"low":1831,"close":1839,"volume":28814,"rsi_14":42.41,"sma_20":1862.55,"sma_60":1808.3,"sma_120":1697.93},{"date":"2025-09-15","open":1821,"high":1865,"low":1821,"close":1851,"volume":58258,"rsi_14":46.18,"sma_20":1861.35,"sma_60":1812.52,"sma_120":1700.4},{"date":"2025-09-16","open":1851,"high":1877,"low":1837,"close":1849,"volume":29651,"rsi_14":42.57,"sma_20":1861.3,"sma_60":1816.95,"sma_120":1703.25},{"date":"2025-09-17","open":1855,"high":1855,"low":1800,"close":1816,"volume":63787,"rsi_14":41.25,"sma_20":1861.2,"sma_60":1820.4,"sma_120":1705.95},{"date":"2025-09-18","open":1796,"high":1896,"low":1789,"close":1841,"volume":71867,"rsi_14":46.83,"sma_20":1861.0,"sma_60":1824.6,"sma_120":1708.9},{"date":"2025-09-19","open":1900,"high":1900,"low":1820,"close":1853,"volume":113400,"rsi_14":48.72,"sma_20":1858.55,"sma_60":1829.22,"sma_120":1711.79},{"date":"2025-09-22","open":1853,"high":1900,"low":1853,"close":1879,"volume":72094,"rsi_14":51.89,"sma_20":1858.6,"sma_60":1833.45,"sma_120":1714.52},{"date":"2025-09-23","open":1917,"high":1917,"low":1856,"close":1859,"volume":71826,"rsi_14":44.06,"sma_20":1858.0,"sma_60":1836.08,"sma_120":1717.55},{"date":"2025-09-24","open":1850,"high":1880,"low":1837,"close":1880,"volume":39057,"rsi_14":51.76,"sma_20":1857.7,"sma_60":1838.13,"sma_120":1720.55},{"date":"2025-09-25","open":1880,"high":1898,"low":1845,"close":1845,"volume":29034,"rsi_14":51.76,"sma_20":1856.9,"sma_60":1839.8,"sma_120":1723.45},{"date":"2025-09-26","open":1840,"high":1844,"low":1804,"close":1805,"volume":73267,"rsi_14":43.63,"sma_20":1852.8,"sma_60":1840.5,"sma_120":1725.97},{"date":"2025-09-29","open":1840,"high":1845,"low":1802,"close":1839,"volume":34034,"rsi_14":46.36,"sma_20":1851.75,"sma_60":1842.42,"sma_120":1728.8},{"date":"2025-09-30","open":1839,"high":1839,"low":1805,"close":1806,"volume":34605,"rsi_14":45.67,"sma_20":1848.65,"sma_60":1843.35,"sma_120":1731.88},{"date":"2025-10-01","open":1849,"high":1858,"low":1805,"close":1849,"volume":73918,"rsi_14":50.94,"sma_20":1846.45,"sma_60":1845.17,"sma_120":1735.48},{"date":"2025-10-02","open":1848,"high":1936,"low":1833,"close":1930,"volume":263304,"rsi_14":60.22,"sma_20":1849.5,"sma_60":1848.87,"sma_120":1739.85},{"date":"2025-10-10","open":1942,"high":2400,"low":1939,"close":2305,"volume":3833750,"rsi_14":77.96,"sma_20":1873.0,"sma_60":1859.28,"sma_120":1746.95},{"date":"2025-10-13","open":2315,"high":2650,"low":2315,"close":2535,"volume":2920871,"rsi_14":82.98,"sma_20":1907.5,"sma_60":1873.58,"sma_120":1755.93},{"date":"2025-10-14","open":2545,"high":2640,"low":2420,"close":2600,"volume":838727,"rsi_14":86.57,"sma_20":1944.35,"sma_60":1887.62,"sma_120":1765.28},{"date":"2025-10-15","open":2600,"high":2675,"low":2525,"close":2650,"volume":313816,"rsi_14":86.53,"sma_20":1985.1,"sma_60":1901.38,"sma_120":1774.94},{"date":"2025-10-16","open":2650,"high":2650,"low":2445,"close":2470,"volume":505646,"rsi_14":75.02,"sma_20":2016.5,"sma_60":1912.07,"sma_120":1783.11},{"date":"2025-10-17","open":2540,"high":2640,"low":2455,"close":2565,"volume":284276,"rsi_14":76.34,"sma_20":2052.8,"sma_60":1921.87,"sma_120":1791.91},{"date":"2025-10-20","open":2510,"high":2965,"low":2510,"close":2875,"volume":1444250,"rsi_14":81.91,"sma_20":2104.0,"sma_60":1937.95,"sma_120":1803.27},{"date":"2025-10-21","open":2960,"high":2960,"low":2750,"close":2810,"volume":677659,"rsi_14":78.42,"sma_20":2152.05,"sma_60":1952.87,"sma_120":1813.94},{"date":"2025-10-22","open":2790,"high":2905,"low":2675,"close":2845,"volume":219968,"rsi_14":80.56,"sma_20":2203.5,"sma_60":1967.88,"sma_120":1824.92},{"date":"2025-10-23","open":2830,"high":2830,"low":2640,"close":2700,"volume":179396,"rsi_14":75.7,"sma_20":2245.05,"sma_60":1981.55,"sma_120":1834.73},{"date":"2025-10-24","open":2700,"high":2780,"low":2655,"close":2720,"volume":150668,"rsi_14":75.51,"sma_20":2288.4,"sma_60":1996.3,"sma_120":1844.42},{"date":"2025-10-27","open":2720,"high":2895,"low":2520,"close":2600,"volume":278805,"rsi_14":71.89,"sma_20":2324.45,"sma_60":2009.97,"sma_120":1853.08},{"date":"2025-10-28","open":2615,"high":2640,"low":2475,"close":2540,"volume":210750,"rsi_14":68.87,"sma_20":2358.5,"sma_60":2021.87,"sma_120":1861.26},{"date":"2025-10-29","open":2545,"high":2620,"low":2460,"close":2620,"volume":183211,"rsi_14":68.84,"sma_20":2395.5,"sma_60":2035.65,"sma_120":1869.8},{"date":"2025-10-30","open":2620,"high":2650,"low":2480,"close":2515,"volume":144131,"rsi_14":56.73,"sma_20":2429.0,"sma_60":2046.5,"sma_120":1877.9},{"date":"2025-10-31","open":2500,"high":2555,"low":2405,"close":2440,"volume":165957,"rsi_14":46.62,"sma_20":2460.75,"sma_60":2056.37,"sma_120":1883.07},{"date":"2025-11-03","open":2450,"high":2485,"low":2280,"close":2340,"volume":282756,"rsi_14":40.97,"sma_20":2485.8,"sma_60":2065.32,"sma_120":1887.82},{"date":"2025-11-04","open":2335,"high":2400,"low":2245,"close":2270,"volume":127836,"rsi_14":36.99,"sma_20":2509.0,"sma_60":2073.17,"sma_120":1891.91},{"date":"2025-11-05","open":2260,"high":2265,"low":2100,"close":2220,"volume":219591,"rsi_14":40.6,"sma_20":2527.55,"sma_60":2080.23,"sma_120":1895.96},{"date":"2025-11-06","open":2310,"high":2310,"low":2135,"close":2190,"volume":94065,"rsi_14":35.18,"sma_20":2540.5,"sma_60":2086.63,"sma_120":1899.78},{"date":"2025-11-07","open":2130,"high":2250,"low":2070,"close":2120,"volume":216065,"rsi_14":13.17,"sma_20":2531.25,"sma_60":2090.57,"sma_120":1903.28},{"date":"2025-11-10","open":2120,"high":2205,"low":2055,"close":2120,"volume":101257,"rsi_14":14.06,"sma_20":2510.5,"sma_60":2094.87,"sma_120":1906.47},{"date":"2025-11-11","open":2120,"high":2255,"low":2080,"close":2140,"volume":63780,"rsi_14":12.7,"sma_20":2487.5,"sma_60":2099.47,"sma_120":1909.92},{"date":"2025-11-12","open":2145,"high":2160,"low":2075,"close":2110,"volume":54534,"rsi_14":14.46,"sma_20":2460.5,"sma_60":2104.05,"sma_120":1913.73},{"date":"2025-11-13","open":2110,"high":2160,"low":2045,"close":2085,"volume":147761,"rsi_14":11.98,"sma_20":2441.25,"sma_60":2107.22,"sma_120":1917.59},{"date":"2025-11-14","open":2065,"high":2100,"low":2000,"close":2010,"volume":133536,"rsi_14":12.66,"sma_20":2413.5,"sma_60":2109.62,"sma_120":1920.31},{"date":"2025-11-17","open":1999,"high":2035,"low":1926,"close":1961,"volume":163142,"rsi_14":12.84,"sma_20":2367.8,"sma_60":2111.05,"sma_120":1922.53},{"date":"2025-11-18","open":1961,"high":1971,"low":1700,"close":1775,"volume":590463,"rsi_14":2.26,"sma_20":2316.05,"sma_60":2109.8,"sma_120":1923.64},{"date":"2025-11-19","open":1750,"high":1815,"low":1720,"close":1760,"volume":127965,"rsi_14":2.52,"sma_20":2261.8,"sma_60":2108.83,"sma_120":1924.97},{"date":"2025-11-20","open":1780,"high":1800,"low":1718,"close":1718,"volume":204293,"rsi_14":2.62,"sma_20":2212.7,"sma_60":2106.25,"sma_120":1925.91},{"date":"2025-11-21","open":1708,"high":1740,"low":1600,"close":1690,"volume":323894,"rsi_14":2.9,"sma_20":2161.2,"sma_60":2102.72,"sma_120":1926.62},{"date":"2025-11-24","open":1696,"high":1714,"low":1630,"close":1630,"volume":144806,"rsi_14":2.94,"sma_20":2112.7,"sma_60":2098.58,"sma_120":1926.87},{"date":"2025-11-25","open":1631,"high":1696,"low":1615,"close":1616,"volume":127477,"rsi_14":3.11,"sma_20":2066.5,"sma_60":2094.33,"sma_120":1926.58},{"date":"2025-11-26","open":1630,"high":1650,"low":1593,"close":1615,"volume":131142,"rsi_14":3.25,"sma_20":2016.25,"sma_60":2089.82,"sma_120":1926.3},{"date":"2025-11-27","open":1615,"high":1650,"low":1599,"close":1614,"volume":93432,"rsi_14":3.66,"sma_20":1971.2,"sma_60":2085.7,"sma_120":1926.25},{"date":"2025-11-28","open":1615,"high":1688,"low":1615,"close":1673,"volume":69069,"rsi_14":13.06,"sma_20":1932.85,"sma_60":2082.13,"sma_120":1926.83},{"date":"2025-12-01","open":1675,"high":1710,"low":1655,"close":1656,"volume":101054,"rsi_14":9.8,"sma_20":1898.65,"sma_60":2078.73,"sma_120":1927.08},{"date":"2025-12-02","open":1660,"high":1676,"low":1640,"close":1648,"volume":70970,"rsi_14":10.17,"sma_20":1867.55,"sma_60":2075.07,"sma_120":1927.23},{"date":"2025-12-03","open":1651,"high":1715,"low":1647,"close":1715,"volume":129179,"rsi_14":20.26,"sma_20":1842.3,"sma_60":2072.1,"sma_120":1927.53},{"date":"2025-12-04","open":1715,"high":1719,"low":1611,"close":1616,"volume":353524,"rsi_14":19.5,"sma_20":1813.6,"sma_60":2067.87,"sma_120":1926.83},{"date":"2025-12-05","open":1615,"high":1625,"low":1584,"close":1617,"volume":140948,"rsi_14":21.24,"sma_20":1788.45,"sma_60":2064.23,"sma_120":1926.25},{"date":"2025-12-08","open":1729,"high":2100,"low":1698,"close":2100,"volume":3145429,"rsi_14":68.16,"sma_20":1787.45,"sma_60":2068.48,"sma_120":1930.22},{"date":"2025-12-09","open":2260,"high":2490,"low":2125,"close":2300,"volume":25417103,"rsi_14":75.0,"sma_20":1795.45,"sma_60":2075.77,"sma_120":1935.91},{"date":"2025-12-10","open":2300,"high":2305,"low":2110,"close":2175,"volume":3180996,"rsi_14":69.65,"sma_20":1798.7,"sma_60":2081.43,"sma_120":1940.77},{"date":"2025-12-11","open":2210,"high":2290,"low":2110,"close":2150,"volume":3115047,"rsi_14":69.83,"sma_20":1801.95,"sma_60":2086.57,"sma_120":1945.39},{"date":"2025-12-12","open":2280,"high":2480,"low":2155,"close":2155,"volume":8448436,"rsi_14":73.76,"sma_20":1809.2,"sma_60":2091.83,"sma_120":1950.07},{"date":"2025-12-15","open":2140,"high":2180,"low":2015,"close":2095,"volume":1503927,"rsi_14":70.81,"sma_20":1815.9,"sma_60":2095.9,"sma_120":1954.21},{"date":"2025-12-16","open":2110,"high":2395,"low":2045,"close":2050,"volume":7695615,"rsi_14":68.2,"sma_20":1829.65,"sma_60":2099.25,"sma_120":1958.1},{"date":"2025-12-17","open":2050,"high":2100,"low":1950,"close":1978,"volume":1208180,"rsi_14":64.38,"sma_20":1840.55,"sma_60":2101.95,"sma_120":1961.17},{"date":"2025-12-18","open":1930,"high":1955,"low":1860,"close":1867,"volume":932767,"rsi_14":57.36,"sma_20":1848.0,"sma_60":2101.92,"sma_120":1963.26},{"date":"2025-12-19","open":1873,"high":1905,"low":1821,"close":1856,"volume":497915,"rsi_14":57.62,"sma_20":1856.3,"sma_60":2101.97,"sma_120":1965.59},{"date":"2025-12-22","open":1864,"high":1916,"low":1851,"close":1895,"volume":381778,"rsi_14":59.2,"sma_20":1869.55,"sma_60":2102.23,"sma_120":1967.84},{"date":"2025-12-23","open":1910,"high":1910,"low":1805,"close":1805,"volume":507792,"rsi_14":53.29,"sma_20":1879.0,"sma_60":2101.33,"sma_120":1968.71},{"date":"2025-12-24","open":1805,"high":1815,"low":1762,"close":1766,"volume":444222,"rsi_14":55.74,"sma_20":1886.55,"sma_60":2099.43,"sma_120":1968.78},{"date":"2025-12-26","open":1760,"high":1812,"low":1760,"close":1787,"volume":276512,"rsi_14":56.41,"sma_20":1895.2,"sma_60":2098.47,"sma_120":1969.13},{"date":"2025-12-29","open":1790,"high":1865,"low":1770,"close":1825,"volume":252380,"rsi_14":34.39,"sma_20":1902.8,"sma_60":2098.8,"sma_120":1969.65},{"date":"2025-12-30","open":1824,"high":1824,"low":1768,"close":1790,"volume":206406,"rsi_14":14.39,"sma_20":1909.5,"sma_60":2097.98,"sma_120":1970.2},{"date":"2026-01-02","open":1790,"high":1809,"low":1775,"close":1790,"volume":238781,"rsi_14":17.43,"sma_20":1916.6,"sma_60":2097.72,"sma_120":1970.53},{"date":"2026-01-05","open":1840,"high":1852,"low":1788,"close":1832,"volume":350231,"rsi_14":23.85,"sma_20":1922.45,"sma_60":2097.43,"sma_120":1971.3},{"date":"2026-01-06","open":1833,"high":1875,"low":1714,"close":1873,"volume":432431,"rsi_14":28.11,"sma_20":1935.3,"sma_60":2096.47,"sma_120":1972.67},{"date":"2026-01-07","open":1873,"high":1873,"low":1764,"close":1795,"volume":431554,"rsi_14":27.34,"sma_20":1944.2,"sma_60":2087.97,"sma_120":1973.62},{"date":"2026-01-08","open":1795,"high":1795,"low":1736,"close":1741,"volume":247291,"rsi_14":26.97,"sma_20":1926.25,"sma_60":2074.73,"sma_120":1974.16},{"date":"2026-01-09","open":1727,"high":1790,"low":1727,"close":1763,"volume":167479,"rsi_14":32.69,"sma_20":1899.4,"sma_60":2060.78,"sma_120":1974.2},{"date":"2026-01-12","open":1764,"high":1801,"low":1739,"close":1780,"volume":140743,"rsi_14":41.75,"sma_20":1879.65,"sma_60":2046.28,"sma_120":1973.83},{"date":"2026-01-13","open":1760,"high":1776,"low":1734,"close":1765,"volume":148055,"rsi_14":41.43,"sma_20":1860.4,"sma_60":2034.53,"sma_120":1973.3},{"date":"2026-01-14","open":1765,"high":1778,"low":1721,"close":1747,"volume":116741,"rsi_14":35.49,"sma_20":1840.0,"sma_60":2020.9,"sma_120":1971.38},{"date":"2026-01-15","open":1748,"high":1758,"low":1712,"close":1752,"volume":156346,"rsi_14":43.76,"sma_20":1822.85,"sma_60":2002.18,"sma_120":1970.07},{"date":"2026-01-16","open":1735,"high":1744,"low":1696,"close":1697,"volume":205831,"rsi_14":42.18,"sma_20":1805.2,"sma_60":1983.63,"sma_120":1968.25},{"date":"2026-01-19","open":1697,"high":1715,"low":1669,"close":1702,"volume":224317,"rsi_14":34.11,"sma_20":1782.9,"sma_60":1947.87,"sma_120":1966.23},{"date":"2026-01-20","open":1719,"high":1764,"low":1670,"close":1740,"volume":280846,"rsi_14":43.59,"sma_20":1777.1,"sma_60":1931.53,"sma_120":1965.07},{"date":"2026-01-21","open":1740,"high":1753,"low":1652,"close":1660,"volume":265003,"rsi_14":36.17,"sma_20":1765.35,"sma_60":1915.87,"sma_120":1963.61},{"date":"2026-01-22","open":1739,"high":1739,"low":1672,"close":1710,"volume":169013,"rsi_14":42.31,"sma_20":1766.0,"sma_60":1916.08,"sma_120":1963.03},{"date":"2026-01-23","open":1696,"high":1738,"low":1670,"close":1711,"volume":109750,"rsi_14":37.37,"sma_20":1761.3,"sma_60":1902.27,"sma_120":1962.07},{"date":"2026-01-26","open":1712,"high":1737,"low":1695,"close":1722,"volume":176368,"rsi_14":33.18,"sma_20":1759.1,"sma_60":1887.3,"sma_120":1961.47},{"date":"2026-01-27","open":1721,"high":1759,"low":1701,"close":1750,"volume":132201,"rsi_14":44.36,"sma_20":1757.25,"sma_60":1874.55,"sma_120":1960.53},{"date":"2026-01-28","open":1756,"high":1785,"low":1750,"close":1768,"volume":342199,"rsi_14":53.72,"sma_20":1754.4,"sma_60":1863.35,"sma_120":1959.86},{"date":"2026-01-29","open":1768,"high":1790,"low":1730,"close":1776,"volume":249016,"rsi_14":51.86,"sma_20":1753.7,"sma_60":1853.95,"sma_120":1959.63},{"date":"2026-01-30","open":1776,"high":1778,"low":1734,"close":1768,"volume":189186,"rsi_14":48.24,"sma_20":1752.6,"sma_60":1845.58,"sma_120":1959.38},{"date":"2026-02-02","open":1766,"high":1766,"low":1669,"close":1700,"volume":225960,"rsi_14":41.73,"sma_20":1746.0,"sma_60":1836.92,"sma_120":1958.58},{"date":"2026-02-03","open":1700,"high":1704,"low":1657,"close":1690,"volume":222343,"rsi_14":42.6,"sma_20":1736.85,"sma_60":1828.58,"sma_120":1957.61},{"date":"2026-02-04","open":1685,"high":1685,"low":1643,"close":1653,"volume":188295,"rsi_14":29.43,"sma_20":1757.75,"sma_60":1915.13,"sma_120":1962.55},{"date":"2026-02-05","open":1653,"high":1653,"low":1600,"close":1605,"volume":261617,"rsi_14":19.68,"sma_20":1749.7,"sma_60":1899.55,"sma_120":1960.71},{"date":"2026-02-06","open":1594,"high":1620,"low":1549,"close":1602,"volume":108903,"rsi_14":23.71,"sma_20":1740.45,"sma_60":1882.58,"sma_120":1959.12},{"date":"2026-02-09","open":1611,"high":1646,"low":1595,"close":1639,"volume":112359,"rsi_14":35.43,"sma_20":1731.15,"sma_60":1867.98,"sma_120":1957.24},{"date":"2026-02-10","open":1625,"high":1649,"low":1618,"close":1620,"volume":49227,"rsi_14":29.39,"sma_20":1722.65,"sma_60":1854.32,"sma_120":1955.34},{"date":"2026-02-11","open":1620,"high":1639,"low":1610,"close":1632,"volume":77861,"rsi_14":28.36,"sma_20":1714.75,"sma_60":1842.52,"sma_120":1953.92},{"date":"2026-02-12","open":1633,"high":1679,"low":1600,"close":1661,"volume":160896,"rsi_14":35.39,"sma_20":1706.2,"sma_60":1832.37,"sma_120":1952.77},{"date":"2026-02-13","open":1662,"high":1662,"low":1620,"close":1633,"volume":91487,"rsi_14":34.43,"sma_20":1694.2,"sma_60":1822.58,"sma_120":1951.41},{"date":"2026-02-19","open":1628,"high":1684,"low":1621,"close":1678,"volume":131335,"rsi_14":40.89,"sma_20":1688.35,"sma_60":1814.05,"sma_120":1950.34},{"date":"2026-02-20","open":1678,"high":1687,"low":1632,"close":1650,"volume":87389,"rsi_14":43.8,"sma_20":1683.8,"sma_60":1806.22,"sma_120":1948.39},{"date":"2026-02-23","open":1659,"high":1659,"low":1640,"close":1654,"volume":107578,"rsi_14":44.39,"sma_20":1678.35,"sma_60":1798.45,"sma_120":1946.66},{"date":"2026-02-24","open":1624,"high":1679,"low":1624,"close":1646,"volume":140772,"rsi_14":42.75,"sma_20":1671.65,"sma_60":1790.22,"sma_120":1944.84},{"date":"2026-02-25","open":1680,"high":1744,"low":1648,"close":1701,"volume":306298,"rsi_14":45.16,"sma_20":1668.45,"sma_60":1783.4,"sma_120":1943.72},{"date":"2026-02-26","open":1732,"high":1732,"low":1639,"close":1678,"volume":213492,"rsi_14":52.6,"sma_20":1665.0,"sma_60":1771.4,"sma_120":1940.51},{"date":"2026-02-27","open":1581,"high":1700,"low":1581,"close":1652,"volume":134030,"rsi_14":49.86,"sma_20":1660.0,"sma_60":1770.65,"sma_120":1940.13},{"date":"2026-03-03","open":1631,"high":1659,"low":1523,"close":1530,"volume":256957,"rsi_14":41.46,"sma_20":1651.65,"sma_60":1763.47,"sma_120":1937.26},{"date":"2026-03-04","open":1530,"high":1530,"low":1340,"close":1370,"volume":473863,"rsi_14":30.54,"sma_20":1635.3,"sma_60":1756.72,"sma_120":1933.26},{"date":"2026-03-05","open":1340,"high":1525,"low":1340,"close":1512,"volume":268490,"rsi_14":40.94,"sma_20":1625.8,"sma_60":1752.58,"sma_120":1930.71},{"date":"2026-03-06","open":1525,"high":1559,"low":1496,"close":1528,"volume":115546,"rsi_14":43.41,"sma_20":1615.2,"sma_60":1749.42,"sma_120":1927.83},{"date":"2026-03-09","open":1490,"high":1521,"low":1404,"close":1448,"volume":127099,"rsi_14":37.99,"sma_20":1604.6,"sma_60":1745.38,"sma_120":1924.05},{"date":"2026-03-10","open":1450,"high":1594,"low":1450,"close":1542,"volume":212531,"rsi_14":42.84,"sma_20":1599.05,"sma_60":1743.92,"sma_120":1921.25},{"date":"2026-03-11","open":1542,"high":1602,"low":1539,"close":1589,"volume":117365,"rsi_14":47.41,"sma_20":1598.25,"sma_60":1743.47,"sma_120":1918.9},{"date":"2026-03-12","open":1588,"high":1609,"low":1550,"close":1600,"volume":86986,"rsi_14":45.22,"sma_20":1598.15,"sma_60":1743.22,"sma_120":1916.52},{"date":"2026-03-13","open":1600,"high":1626,"low":1555,"close":1620,"volume":67754,"rsi_14":48.14,"sma_20":1597.2,"sma_60":1743.32,"sma_120":1914.51},{"date":"2026-03-16","open":1620,"high":1623,"low":1560,"close":1577,"volume":85355,"rsi_14":45.45,"sma_20":1595.05,"sma_60":1742.4,"sma_120":1910.57},{"date":"2026-03-17","open":1532,"high":1685,"low":1532,"close":1630,"volume":171103,"rsi_14":49.1,"sma_20":1594.95,"sma_60":1741.28,"sma_120":1910.01},{"date":"2026-03-18","open":1630,"high":1678,"low":1615,"close":1678,"volume":133160,"rsi_14":48.7,"sma_20":1595.8,"sma_60":1741.78,"sma_120":1908.42},{"date":"2026-03-19","open":1674,"high":1700,"low":1615,"close":1651,"volume":146553,"rsi_14":48.48,"sma_20":1596.7,"sma_60":1740.72,"sma_120":1906.41},{"date":"2026-03-20","open":1641,"high":1689,"low":1641,"close":1680,"volume":145573,"rsi_14":51.57,"sma_20":1596.8,"sma_60":1741.78,"sma_120":1904.83},{"date":"2026-03-23","open":1675,"high":1675,"low":1605,"close":1606,"volume":60068,"rsi_14":54.5,"sma_20":1594.6,"sma_60":1741.6,"sma_120":1902.92},{"date":"2026-03-24","open":1606,"high":1684,"low":1606,"close":1659,"volume":69208,"rsi_14":69.61,"sma_20":1594.85,"sma_60":1734.25,"sma_120":1901.37},{"date":"2026-03-25","open":1660,"high":1689,"low":1641,"close":1685,"volume":105277,"rsi_14":63.93,"sma_20":1596.8,"sma_60":1724.0,"sma_120":1899.88},{"date":"2026-03-26","open":1668,"high":1675,"low":1601,"close":1610,"volume":92342,"rsi_14":56.03,"sma_20":1592.25,"sma_60":1714.58,"sma_120":1898.01},{"date":"2026-03-27","open":1610,"high":1610,"low":1556,"close":1589,"volume":75433,"rsi_14":61.35,"sma_20":1587.8,"sma_60":1705.23,"sma_120":1895.9},{"date":"2026-03-30","open":1480,"high":1589,"low":1471,"close":1542,"volume":77617,"rsi_14":50.0,"sma_20":1582.3,"sma_60":1695.02,"sma_120":1893.42},{"date":"2026-03-31","open":1542,"high":1555,"low":1481,"close":1481,"volume":63777,"rsi_14":40.82,"sma_20":1579.85,"sma_60":1684.78,"sma_120":1890.34},{"date":"2026-04-01","open":1426,"high":1591,"low":1426,"close":1513,"volume":145260,"rsi_14":41.41,"sma_20":1586.25,"sma_60":1675.58,"sma_120":1887.42},{"date":"2026-04-02","open":1510,"high":1527,"low":1427,"close":1463,"volume":80517,"rsi_14":37.11,"sma_20":1583.8,"sma_60":1667.0,"sma_120":1884.47},{"date":"2026-04-03","open":1451,"high":1468,"low":1400,"close":1443,"volume":64246,"rsi_14":38.57,"sma_20":1579.55,"sma_60":1659.93,"sma_120":1880.92},{"date":"2026-04-06","open":1404,"high":1497,"low":1401,"close":1415,"volume":88886,"rsi_14":30.84,"sma_20":1577.9,"sma_60":1652.58,"sma_120":1877.28},{"date":"2026-04-07","open":1415,"high":1457,"low":1409,"close":1415,"volume":26183,"rsi_14":24.37,"sma_20":1571.55,"sma_60":1644.58,"sma_120":1873.41},{"date":"2026-04-08","open":1415,"high":1489,"low":1415,"close":1444,"volume":139985,"rsi_14":29.9,"sma_20":1564.3,"sma_60":1638.57,"sma_120":1869.95},{"date":"2026-04-09","open":1439,"high":1458,"low":1400,"close":1409,"volume":79638,"rsi_14":23.99,"sma_20":1554.75,"sma_60":1632.62,"sma_120":1866.03},{"date":"2026-04-10","open":1423,"high":1500,"low":1416,"close":1448,"volume":125729,"rsi_14":33.74,"sma_20":1546.15,"sma_60":1626.97,"sma_120":1862.72},{"date":"2026-04-13","open":1448,"high":1460,"low":1427,"close":1457,"volume":61768,"rsi_14":27.15,"sma_20":1540.15,"sma_60":1620.83,"sma_120":1859.82},{"date":"2026-04-14","open":1465,"high":1539,"low":1465,"close":1509,"volume":113512,"rsi_14":31.2,"sma_20":1534.1,"sma_60":1616.15,"sma_120":1857.07},{"date":"2026-04-15","open":1547,"high":1547,"low":1495,"close":1506,"volume":123306,"rsi_14":36.87,"sma_20":1525.5,"sma_60":1611.42,"sma_120":1854.57},{"date":"2026-04-16","open":1506,"high":1596,"low":1501,"close":1586,"volume":151030,"rsi_14":49.67,"sma_20":1522.25,"sma_60":1607.32,"sma_120":1852.38},{"date":"2026-04-17","open":1593,"high":1595,"low":1554,"close":1595,"volume":104559,"rsi_14":56.35,"sma_20":1518.0,"sma_60":1602.68,"sma_120":1849.58},{"date":"2026-04-20","open":1610,"high":1612,"low":1552,"close":1582,"volume":89813,"rsi_14":63.69,"sma_20":1516.8,"sma_60":1599.13,"sma_120":1843.55},{"date":"2026-04-21","open":1582,"high":1615,"low":1580,"close":1593,"volume":81524,"rsi_14":63.09,"sma_20":1513.5,"sma_60":1596.67,"sma_120":1835.7},{"date":"2026-04-22","open":1593,"high":1630,"low":1573,"close":1620,"volume":79956,"rsi_14":72.11,"sma_20":1510.25,"sma_60":1594.28,"sma_120":1827.53},{"date":"2026-04-23","open":1620,"high":1635,"low":1580,"close":1610,"volume":99134,"rsi_14":74.2,"sma_20":1510.25,"sma_60":1591.45,"sma_120":1818.87},{"date":"2026-04-24","open":1610,"high":1663,"low":1594,"close":1656,"volume":204627,"rsi_14":83.2,"sma_20":1513.6,"sma_60":1589.63,"sma_120":1812.08},{"date":"2026-04-27","open":1664,"high":1664,"low":1629,"close":1648,"volume":134711,"rsi_14":81.4,"sma_20":1518.9,"sma_60":1587.98,"sma_120":1804.44},{"date":"2026-04-28","open":1655,"high":1655,"low":1611,"close":1643,"volume":103998,"rsi_14":78.67,"sma_20":1527.0,"sma_60":1586.17,"sma_120":1794.17},{"date":"2026-04-29","open":1659,"high":1659,"low":1608,"close":1632,"volume":84647,"rsi_14":84.52,"sma_20":1533.7,"sma_60":1585.08,"sma_120":1774.79},{"date":"2026-04-30","open":1633,"high":1650,"low":1570,"close":1570,"volume":100836,"rsi_14":60.7,"sma_20":1549.2,"sma_60":1556.08,"sma_120":1595.07},{"date":"2026-05-04","open":1570,"high":1661,"low":1570,"close":1621,"volume":217823,"rsi_14":71.13,"sma_20":1547.95,"sma_60":1581.4,"sma_120":1742.22},{"date":"2026-05-06","open":1631,"high":1659,"low":1599,"close":1601,"volume":161404,"rsi_14":62.92,"sma_20":1557.25,"sma_60":1579.92,"sma_120":1733.73},{"date":"2026-05-07","open":1601,"high":1630,"low":1548,"close":1558,"volume":183068,"rsi_14":56.57,"sma_20":1564.4,"sma_60":1578.33,"sma_120":1725.76},{"date":"2026-05-08","open":1558,"high":1619,"low":1546,"close":1563,"volume":64294,"rsi_14":46.42,"sma_20":1570.35,"sma_60":1577.63,"sma_120":1718.45},{"date":"2026-05-11","open":1563,"high":1598,"low":1487,"close":1490,"volume":144883,"rsi_14":36.36,"sma_20":1574.4,"sma_60":1575.77,"sma_120":1711.37},{"date":"2026-05-12","open":1490,"high":1494,"low":1412,"close":1441,"volume":252226,"rsi_14":33.25,"sma_20":1574.05,"sma_60":1572.47,"sma_120":1704.46},{"date":"2026-05-13","open":1420,"high":1520,"low":1383,"close":1466,"volume":207871,"rsi_14":35.4,"sma_20":1574.5,"sma_60":1569.9,"sma_120":1698.17},{"date":"2026-05-14","open":1468,"high":1489,"low":1383,"close":1425,"volume":158982,"rsi_14":28.29,"sma_20":1570.3,"sma_60":1566.45,"sma_120":1691.8},{"date":"2026-05-15","open":1411,"high":1456,"low":1361,"close":1383,"volume":171570,"rsi_14":26.4,"sma_20":1564.15,"sma_60":1561.82,"sma_120":1685.66},{"date":"2026-05-18","open":1385,"high":1387,"low":1183,"close":1294,"volume":531719,"rsi_14":15.46,"sma_20":1549.55,"sma_60":1556.17,"sma_120":1678.78},{"date":"2026-05-19","open":1294,"high":1349,"low":1257,"close":1290,"volume":101823,"rsi_14":15.58,"sma_20":1534.3,"sma_60":1549.7,"sma_120":1671.69},{"date":"2026-05-20","open":1290,"high":1295,"low":1200,"close":1257,"volume":62479,"rsi_14":14.78,"sma_20":1518.05,"sma_60":1543.15,"sma_120":1664.58},{"date":"2026-05-21","open":1246,"high":1335,"low":1207,"close":1230,"volume":171605,"rsi_14":14.36,"sma_20":1499.9,"sma_60":1536.08,"sma_120":1657.46},{"date":"2026-05-22","open":1221,"high":1325,"low":1221,"close":1285,"volume":84029,"rsi_14":24.42,"sma_20":1483.15,"sma_60":1530.07,"sma_120":1651.42},{"date":"2026-05-26","open":1290,"high":1322,"low":1264,"close":1287,"volume":129593,"rsi_14":17.13,"sma_20":1467.0,"sma_60":1523.17,"sma_120":1645.8},{"date":"2026-05-27","open":1287,"high":1287,"low":1130,"close":1204,"volume":209083,"rsi_14":15.24,"sma_20":1444.4,"sma_60":1515.27,"sma_120":1641.04},{"date":"2026-05-28","open":1253,"high":1253,"low":1148,"close":1178,"volume":101998,"rsi_14":15.7,"sma_20":1420.9,"sma_60":1507.37,"sma_120":1636.19},{"date":"2026-05-29","open":1179,"high":1197,"low":1013,"close":1075,"volume":373180,"rsi_14":12.58,"sma_20":1392.5,"sma_60":1499.78,"sma_120":1630.83},{"date":"2026-06-01","open":1280,"high":1397,"low":1212,"close":1397,"volume":252239,"rsi_14":44.84,"sma_20":1380.75,"sma_60":1500.23,"sma_120":1628.39},{"date":"2026-06-02","open":1816,"high":1816,"low":1816,"close":1816,"volume":2064989,"rsi_14":64.75,"sma_20":1393.05,"sma_60":1505.3,"sma_120":1629.94},{"date":"2026-06-04","open":1981,"high":2360,"low":1816,"close":2360,"volume":18005281,"rsi_14":74.97,"sma_20":1430.0,"sma_60":1519.17,"sma_120":1636.14},{"date":"2026-06-05","open":2500,"high":3045,"low":2050,"close":2085,"volume":30446948,"rsi_14":66.3,"sma_20":1454.2,"sma_60":1529.78,"sma_120":1640.06},{"date":"2026-06-08","open":2045,"high":2710,"low":2035,"close":2710,"volume":11192834,"rsi_14":75.45,"sma_20":1511.8,"sma_60":1549.25,"sma_120":1649.19},{"date":"2026-06-09","open":2810,"high":3230,"low":2020,"close":2130,"volume":14519226,"rsi_14":63.49,"sma_20":1540.15,"sma_60":1558.27,"sma_120":1653.0},{"date":"2026-06-10","open":2080,"high":2565,"low":1935,"close":2250,"volume":12095503,"rsi_14":64.93,"sma_20":1578.15,"sma_60":1569.1,"sma_120":1657.95},{"date":"2026-06-11","open":2260,"high":2430,"low":1891,"close":1960,"volume":3939501,"rsi_14":60.13,"sma_20":1604.1,"sma_60":1574.77,"sma_120":1660.55},{"date":"2026-06-12","open":1990,"high":2180,"low":1781,"close":1835,"volume":4038009,"rsi_14":58.48,"sma_20":1622.55,"sma_60":1579.07,"sma_120":1661.55},{"date":"2026-06-15","open":1863,"high":1947,"low":1734,"close":1738,"volume":1960852,"rsi_14":56.27,"sma_20":1638.2,"sma_60":1580.87,"sma_120":1662.57},{"date":"2026-06-16","open":1724,"high":1775,"low":1624,"close":1648,"volume":1618817,"rsi_14":54.88,"sma_20":1651.45,"sma_60":1580.37,"sma_120":1662.83},{"date":"2026-06-17","open":1640,"high":1685,"low":1565,"close":1609,"volume":926513,"rsi_14":37.89,"sma_20":1783.95,"sma_60":1580.65,"sma_120":1633.42},{"date":"2026-06-18","open":1646,"high":1720,"low":1528,"close":1554,"volume":954208,"rsi_14":55.1,"sma_20":1680.4,"sma_60":1577.57,"sma_120":1652.52},{"date":"2026-06-19","open":1587,"high":1587,"low":1351,"close":1422,"volume":852907,"rsi_14":54.67,"sma_20":1688.65,"sma_60":1574.5,"sma_120":1646.24},{"date":"2026-06-22","open":1420,"high":1420,"low":1257,"close":1295,"volume":575672,"rsi_14":48.55,"sma_20":1691.9,"sma_60":1568.43,"sma_120":1639.12},{"date":"2026-06-23","open":1311,"high":1619,"low":1304,"close":1324,"volume":2941330,"rsi_14":42.14,"sma_20":1693.85,"sma_60":1562.42,"sma_120":1632.19},{"date":"2026-06-24","open":1324,"high":1324,"low":1150,"close":1184,"volume":1420078,"rsi_14":28.41,"sma_20":1688.7,"sma_60":1555.32,"sma_120":1624.6},{"date":"2026-06-25","open":1184,"high":1284,"low":1141,"close":1200,"volume":999425,"rsi_14":32.05,"sma_20":1688.5,"sma_60":1548.83,"sma_120":1617.52},{"date":"2026-06-26","open":1199,"high":1199,"low":1058,"close":1068,"volume":624944,"rsi_14":8.37,"sma_20":1683.0,"sma_60":1540.93,"sma_120":1609.93},{"date":"2026-06-29","open":1068,"high":1174,"low":1068,"close":1144,"volume":638822,"rsi_14":16.42,"sma_20":1686.45,"sma_60":1535.32,"sma_120":1603.91},{"date":"2026-06-30","open":1155,"high":1240,"low":1093,"close":1126,"volume":464436,"rsi_14":8.86,"sma_20":1672.9,"sma_60":1529.12,"sma_120":1597.83},{"date":"2026-07-01","open":1126,"high":1177,"low":1087,"close":1117,"volume":458110,"rsi_14":11.15,"sma_20":1637.95,"sma_60":1523.35,"sma_120":1591.34},{"date":"2026-07-02","open":1117,"high":1119,"low":1023,"close":1034,"volume":290241,"rsi_14":11.6,"sma_20":1571.65,"sma_60":1516.53,"sma_120":1584.92},{"date":"2026-07-03","open":1034,"high":1164,"low":951,"close":1141,"volume":574691,"rsi_14":21.65,"sma_20":1524.45,"sma_60":1511.97,"sma_120":1579.71},{"date":"2026-07-06","open":1200,"high":1248,"low":1080,"close":1145,"volume":825686,"rsi_14":23.99,"sma_20":1446.2,"sma_60":1507.47,"sma_120":1574.36},{"date":"2026-07-07","open":1145,"high":1145,"low":1035,"close":1047,"volume":255766,"rsi_14":22.61,"sma_20":1392.05,"sma_60":1500.85,"sma_120":1567.88},{"date":"2026-07-08","open":1049,"high":1072,"low":976,"close":988,"volume":281183,"rsi_14":22.52,"sma_20":1328.95,"sma_60":1493.83,"sma_120":1561.19},{"date":"2026-07-09","open":996,"high":1027,"low":954,"close":983,"volume":298617,"rsi_14":25.69,"sma_20":1280.1,"sma_60":1486.08,"sma_120":1554.47},{"date":"2026-07-10","open":983,"high":1032,"low":983,"close":1020,"volume":295483,"rsi_14":33.09,"sma_20":1239.35,"sma_60":1478.8,"sma_120":1547.7},{"date":"2026-07-13","open":1020,"high":1100,"low":967,"close":973,"volume":295728,"rsi_14":28.88,"sma_20":1201.1,"sma_60":1469.87,"sma_120":1540.2},{"date":"2026-07-14","open":973,"high":992,"low":917,"close":967,"volume":301710,"rsi_14":34.43,"sma_20":1167.05,"sma_60":1460.88,"sma_120":1533.3},{"date":"2026-07-15","open":967,"high":1017,"low":967,"close":1010,"volume":243467,"rsi_14":36.88,"sma_20":1137.1,"sma_60":1451.28,"sma_120":1527.21},{"date":"2026-07-16","open":995,"high":1010,"low":959,"close":975,"volume":155518,"rsi_14":42.58,"sma_20":1108.15,"sma_60":1440.95,"sma_120":1520.64},{"date":"2026-07-20","open":970,"high":970,"low":915,"close":917,"volume":202488,"rsi_14":31.36,"sma_20":1082.9,"sma_60":1429.87,"sma_120":1513.45},{"date":"2026-07-21","open":926,"high":978,"low":878,"close":972,"volume":341345,"rsi_14":38.08,"sma_20":1066.75,"sma_60":1419.52,"sma_120":1506.84},{"date":"2026-07-22","open":991,"high":1035,"low":975,"close":976,"volume":267066,"rsi_14":39.0,"sma_20":1049.35,"sma_60":1408.78,"sma_120":1500.42},{"date":"2026-07-23","open":991,"high":1050,"low":971,"close":1007,"volume":225220,"rsi_14":47.71,"sma_20":1040.5,"sma_60":1398.73,"sma_120":1494.21},{"date":"2026-07-24","open":975,"high":996,"low":958,"close":960,"volume":172597,"rsi_14":32.89,"sma_20":1028.5,"sma_60":1387.13,"sma_120":1488.07},{"date":"2026-07-27","open":969,"high":990,"low":940,"close":977,"volume":131357,"rsi_14":34.5,"sma_20":1023.95,"sma_60":1375.95,"sma_120":1482.03},{"date":"2026-07-28","open":976,"high":976,"low":904,"close":911,"volume":174920,"rsi_14":36.67,"sma_20":1012.3,"sma_60":1363.75,"sma_120":1475.12},{"date":"2026-07-29","open":911,"high":920,"low":822,"close":860,"volume":298571,"rsi_14":37.25,"sma_20":999.0,"sma_60":1350.88,"sma_120":1468.45},{"date":"2026-07-30","open":800,"high":899,"low":800,"close":811,"volume":188062,"rsi_14":34.25,"sma_20":983.7,"sma_60":1338.23,"sma_120":1460.47},{"date":"2026-07-31","open":850,"high":912,"low":831,"close":879,"volume":172657,"rsi_14":37.78,"sma_20":975.95,"sma_60":1325.87,"sma_120":1453.63},{"date":"2026-08-03","open":890,"high":936,"low":870,"close":908,"volume":76775,"rsi_14":44.19,"sma_20":964.3,"sma_60":1314.32,"sma_120":1447.12},{"date":"2026-08-04","open":867,"high":986,"low":867,"close":986,"volume":135064,"rsi_14":51.51,"sma_20":956.35,"sma_60":1304.78,"sma_120":1441.56},{"date":"2026-08-05","open":1015,"high":1043,"low":995,"close":1021,"volume":166115,"rsi_14":50.88,"sma_20":955.05,"sma_60":1295.75,"sma_120":1436.69},{"date":"2026-08-06","open":1051,"high":1100,"low":992,"close":998,"volume":96900,"rsi_14":51.88,"sma_20":955.55,"sma_60":1287.55,"sma_120":1431.66},{"date":"2026-08-07","open":998,"high":1040,"low":981,"close":996,"volume":74375,"rsi_14":57.12,"sma_20":956.2,"sma_60":1280.13,"sma_120":1426.3},{"date":"2026-08-10","open":995,"high":1070,"low":977,"close":1035,"volume":188142,"rsi_14":55.84,"sma_20":956.95,"sma_60":1272.95,"sma_120":1421.42},{"date":"2026-08-11","open":1035,"high":1065,"low":1004,"close":1032,"volume":141976,"rsi_14":55.2,"sma_20":959.9,"sma_60":1266.4,"sma_120":1416.42},{"date":"2026-08-12","open":1032,"high":1097,"low":1010,"close":1090,"volume":198118,"rsi_14":57.35,"sma_20":966.05,"sma_60":1261.52,"sma_120":1411.67},{"date":"2026-08-13","open":1090,"high":1123,"low":1012,"close":1013,"volume":223536,"rsi_14":54.45,"sma_20":966.2,"sma_60":1256.83,"sma_120":1406.5},{"date":"2026-08-14","open":1018,"high":1077,"low":1011,"close":1028,"volume":113242,"rsi_14":54.3,"sma_20":968.85,"sma_60":1252.47,"sma_120":1401.08},{"date":"2026-08-18","open":1028,"high":1336,"low":1011,"close":1336,"volume":1697618,"rsi_14":75.45,"sma_20":989.8,"sma_60":1253.78,"sma_120":1398.47},{"date":"2026-08-19","open":1458,"high":1458,"low":1200,"close":1203,"volume":2631480,"rsi_14":68.7,"sma_20":1001.35,"sma_60":1253.33,"sma_120":1394.71},{"date":"2026-08-20","open":1204,"high":1298,"low":1140,"close":1158,"volume":776460,"rsi_14":69.0,"sma_20":1010.45,"sma_60":1251.22,"sma_120":1390.64},{"date":"2026-08-21","open":1180,"high":1180,"low":1102,"close":1109,"volume":277372,"rsi_14":62.86,"sma_20":1015.55,"sma_60":1248.25,"sma_120":1385.71},{"date":"2026-08-24","open":1110,"high":1175,"low":1043,"close":1059,"volume":312490,"rsi_14":58.25,"sma_20":1020.5,"sma_60":1245.83,"sma_120":1380.55},{"date":"2026-08-25","open":1059,"high":1088,"low":1012,"close":1071,"volume":174664,"rsi_14":55.01,"sma_20":1025.2,"sma_60":1244.05,"sma_120":1375.71},{"date":"2026-08-26","open":1071,"high":1124,"low":1005,"close":1094,"volume":193356,"rsi_14":54.36,"sma_20":1034.35,"sma_60":1244.37,"sma_120":1372.08},{"date":"2026-08-27","open":1094,"high":1110,"low":1078,"close":1079,"volume":79546,"rsi_14":54.89,"sma_20":1045.3,"sma_60":1239.07,"sma_120":1369.65},{"date":"2026-08-28","open":1105,"high":1105,"low":1056,"close":1063,"volume":97492,"rsi_14":53.97,"sma_20":1057.9,"sma_60":1226.52,"sma_120":1365.91},{"date":"2026-08-31","open":1021,"high":1063,"low":1005,"close":1041,"volume":74511,"rsi_14":50.36,"sma_20":1066.0,"sma_60":1204.53,"sma_120":1361.85},{"date":"2026-09-01","open":1072,"high":1073,"low":1022,"close":1023,"volume":91730,"rsi_14":49.46,"sma_20":1071.75,"sma_60":1186.83,"sma_120":1358.31},{"date":"2026-09-02","open":1020,"high":1067,"low":1005,"close":1022,"volume":79295,"rsi_14":45.66,"sma_20":1073.55,"sma_60":1158.7,"sma_120":1353.97},{"date":"2026-09-03","open":1022,"high":1025,"low":1005,"close":1005,"volume":50365,"rsi_14":49.45,"sma_20":1072.75,"sma_60":1139.95,"sma_120":1349.11},{"date":"2026-09-04","open":999,"high":1027,"low":998,"close":1004,"volume":92509,"rsi_14":48.31,"sma_20":1073.05,"sma_60":1119.18,"sma_120":1344.14},{"date":"2026-09-07","open":1005,"high":1039,"low":991,"close":1003,"volume":121144,"rsi_14":8.68,"sma_20":1073.4,"sma_60":1103.23,"sma_120":1339.0},{"date":"2026-09-08","open":1009,"high":1040,"low":1003,"close":1003,"volume":95377,"rsi_14":12.96,"sma_20":1071.8,"sma_60":1089.37,"sma_120":1334.22},{"date":"2026-09-09","open":1033,"high":1299,"low":1024,"close":1140,"volume":2860575,"rsi_14":47.51,"sma_20":1077.2,"sma_60":1079.4,"sma_120":1330.13},{"date":"2026-09-10","open":1171,"high":1171,"low":1071,"close":1112,"volume":405174,"rsi_14":50.44,"sma_20":1078.3,"sma_60":1070.47,"sma_120":1325.42},{"date":"2026-09-11","open":1123,"high":1123,"low":1068,"close":1095,"volume":174459,"rsi_14":55.84,"sma_20":1082.4,"sma_60":1061.9,"sma_120":1320.78},{"date":"2026-09-14","open":1077,"high":1105,"low":1060,"close":1073,"volume":124969,"rsi_14":50.31,"sma_20":1084.65,"sma_60":1053.88,"sma_120":1315.72},{"date":"2026-09-15","open":1080,"high":1115,"low":1048,"close":1090,"volume":131699,"rsi_14":49.36,"sma_20":1072.35,"sma_60":1048.35,"sma_120":1311.42},{"date":"2026-09-16","open":1069,"high":1108,"low":1059,"close":1075,"volume":93025,"rsi_14":49.36,"sma_20":1065.95,"sma_60":1044.68,"sma_120":1306.56},{"date":"2026-09-17","open":1107,"high":1124,"low":1054,"close":1095,"volume":167205,"rsi_14":55.06,"sma_20":1062.8,"sma_60":1040.87,"sma_120":1301.64},{"date":"2026-09-18","open":1109,"high":1124,"low":1085,"close":1101,"volume":125622,"rsi_14":60.0,"sma_20":1062.4,"sma_60":1039.48,"sma_120":1297.4},{"date":"2026-09-21","open":1122,"high":1124,"low":1061,"close":1098,"volume":122907,"rsi_14":63.16,"sma_20":1064.35,"sma_60":1037.78,"sma_120":1293.31},{"date":"2026-09-22","open":1107,"high":1110,"low":1066,"close":1090,"volume":106046,"rsi_14":61.64,"sma_20":1065.3,"sma_60":1038.15,"sma_120":1289.54},{"date":"2026-09-23","open":1107,"high":1107,"low":1056,"close":1079,"volume":118431,"rsi_14":62.94,"sma_20":1064.55,"sma_60":1037.07,"sma_120":1286.19},{"date":"2026-09-28","open":1080,"high":1105,"low":1016,"close":1083,"volume":100597,"rsi_14":63.67,"sma_20":1064.75,"sma_60":1036.35,"sma_120":1282.73},{"date":"2026-09-29","open":1065,"high":1089,"low":1021,"close":1047,"volume":45361,"rsi_14":56.79,"sma_20":1063.95,"sma_60":1035.18,"sma_120":1279.27},{"date":"2026-09-30","open":1060,"high":1115,"low":991,"close":1054,"volume":34339,"rsi_14":57.7,"sma_20":1064.6,"sma_60":1035.52,"sma_120":1276.03},{"date":"2026-10-01","open":1040,"high":1100,"low":1032,"close":1086,"volume":116511,"rsi_14":38.05,"sma_20":1067.75,"sma_60":1034.6,"sma_120":1273.28},{"date":"2026-10-02","open":1096,"high":1150,"low":1036,"close":1110,"volume":154130,"rsi_14":49.55,"sma_20":1072.15,"sma_60":1034.02,"sma_120":1270.74},{"date":"2026-10-06","open":1110,"high":1130,"low":1095,"close":1128,"volume":100143,"rsi_14":57.4,"sma_20":1078.3,"sma_60":1035.37,"sma_120":1268.11},{"date":"2026-10-07","open":1101,"high":1150,"low":1080,"close":1099,"volume":72781,"rsi_14":55.65,"sma_20":1083.05,"sma_60":1037.22,"sma_120":1265.53},{"date":"2026-10-08","open":1095,"high":1115,"low":1070,"close":1099,"volume":86888,"rsi_14":52.11,"sma_20":1087.85,"sma_60":1039.15,"sma_120":1262.62},{"date":"2026-10-12","open":1090,"high":1090,"low":1032,"close":1044,"volume":83503,"rsi_14":43.87,"sma_20":1089.9,"sma_60":1039.55,"sma_120":1259.17},{"date":"2026-10-13","open":1050,"high":1110,"low":1000,"close":1017,"volume":156448,"rsi_14":35.0,"sma_20":1083.75,"sma_60":1040.28,"sma_120":1255.08},{"date":"2026-10-14","open":1045,"high":1045,"low":990,"close":1007,"volume":77107,"rsi_14":32.2,"sma_20":1078.5,"sma_60":1040.95,"sma_120":1250.92},{"date":"2026-10-15","open":985,"high":1096,"low":922,"close":979,"volume":330014,"rsi_14":29.41,"sma_20":1072.7,"sma_60":1040.43,"sma_120":1245.86},{"date":"2026-10-16","open":994,"high":1189,"low":991,"close":1057,"volume":774986,"rsi_14":45.4,"sma_20":1071.9,"sma_60":1041.8,"sma_120":1241.38},{"date":"2026-10-19","open":1040,"high":1060,"low":998,"close":1042,"volume":63003,"rsi_14":44.9,"sma_20":1069.5,"sma_60":1043.88,"sma_120":1236.88},{"date":"2026-10-20","open":1025,"high":1048,"low":989,"close":991,"volume":93099,"rsi_14":38.78,"sma_20":1065.3,"sma_60":1044.2,"sma_120":1231.86},{"date":"2026-10-21","open":991,"high":1045,"low":989,"close":1000,"volume":59391,"rsi_14":43.86,"sma_20":1060.55,"sma_60":1044.6,"sma_120":1226.69},{"date":"2026-10-22","open":994,"high":1025,"low":948,"close":970,"volume":84874,"rsi_14":39.66,"sma_20":1054.0,"sma_60":1043.98,"sma_120":1221.36},{"date":"2026-10-23","open":953,"high":1027,"low":915,"close":961,"volume":126996,"rsi_14":33.68,"sma_20":1047.15,"sma_60":1044.0,"sma_120":1215.57}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":6.04,"pbr":2.18,"ttm_eps":null,"close":2875.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":11.34,"pbr":1.89,"ttm_eps":null,"close":2400.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.19,"ttm_eps":null,"close":1571.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.19,"ttm_eps":null,"close":1495.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.41,"ttm_eps":null,"close":1701.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.51,"ttm_eps":null,"close":1806.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.47,"ttm_eps":null,"close":1790.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.27,"ttm_eps":null,"close":1481.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.0,"ttm_eps":null,"close":1126.0}],"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":"팸텍","phase":"above-fold","symbol_resolved":true}