{"status":"ok","report":{"price_analysis":{"current":3620.0,"change_1d":-1.9,"change_7d":-11.1,"change_30d":-16.0,"high_30d":4565.0,"low_30d":3555.0,"position_in_range":6.0,"support":3656.0,"resistance":4464.0},"summary":"슈어소프트테크(298830)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1935.19억. 현재가 3,620원, 전일 대비 -1.9%, 30일 -16.0%. PER 14.5배 / ROE 2.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 15.03만, 기관 순매수 4.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 14.5배입니다. ROE 2.2%입니다. 시가총액 1935.19억. 매출 1021.71억, 영업이익 168.41억.","grade":"C","comment":"PER 14.46배, ROE 2.22%","per":14.46,"pbr":1.56,"roe":2.22,"eps":250.33,"revenue":102171130361.0,"operating_income":16840845566.0,"net_income":13355047724.0,"market_cap":193519342840,"profit_margin":13.07,"roa":1.6,"operating_margin":16.48,"gross_margin":null,"debt_ratio":0.38419725651266873,"total_assets":171704143530.0,"total_equity":124046007693.0,"total_debt":47658135837.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 33.5로 약세 구간입니다. MACD(-133.29)가 시그널선(-85.18)을 하회합니다(데드크로스). 현재가가 SMA20(4040)과 SMA60(4113) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3567~4512 (현재 위치 6%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 34","rsi_14":33.502538071066,"macd":-133.29332693800598,"macd_signal":-85.17506550602482,"sma_20":4039.75,"sma_60":4113.0,"bb_upper":4512.396538123363,"bb_lower":3567.1034618766366,"atr_14":264.64285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 15.03만, 기관 순매수 4.00. 30일 누적: 외국인 11.88만, 기관 -1921.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":150250.0,"institutional_flow":4.0,"data":[{"date":"2026-10-23","foreign_net":32298.0,"institution_net":4.0,"retail_net":-32302.0},{"date":"2026-10-22","foreign_net":2590.0,"institution_net":0.0,"retail_net":-2590.0},{"date":"2026-10-21","foreign_net":37225.0,"institution_net":-1.0,"retail_net":-37224.0},{"date":"2026-10-20","foreign_net":-3484.0,"institution_net":1.0,"retail_net":3483.0},{"date":"2026-10-19","foreign_net":81621.0,"institution_net":0.0,"retail_net":-81621.0},{"date":"2026-10-16","foreign_net":60055.0,"institution_net":-15.0,"retail_net":-60040.0},{"date":"2026-10-15","foreign_net":-12583.0,"institution_net":-3496.0,"retail_net":16079.0},{"date":"2026-10-14","foreign_net":8451.0,"institution_net":2630.0,"retail_net":-11081.0},{"date":"2026-10-13","foreign_net":34573.0,"institution_net":15.0,"retail_net":-34588.0},{"date":"2026-10-12","foreign_net":-28511.0,"institution_net":850.0,"retail_net":27661.0},{"date":"2026-10-08","foreign_net":-7415.0,"institution_net":-3.0,"retail_net":7418.0},{"date":"2026-10-07","foreign_net":-27181.0,"institution_net":27.0,"retail_net":27154.0},{"date":"2026-10-06","foreign_net":-11707.0,"institution_net":88.0,"retail_net":11619.0},{"date":"2026-10-02","foreign_net":11808.0,"institution_net":6.0,"retail_net":-11814.0},{"date":"2026-10-01","foreign_net":32134.0,"institution_net":0.0,"retail_net":-32134.0},{"date":"2026-09-30","foreign_net":12336.0,"institution_net":0.0,"retail_net":-12336.0},{"date":"2026-09-29","foreign_net":-8488.0,"institution_net":0.0,"retail_net":8488.0},{"date":"2026-09-28","foreign_net":58526.0,"institution_net":0.0,"retail_net":-58526.0},{"date":"2026-09-23","foreign_net":1610.0,"institution_net":1.0,"retail_net":-1611.0},{"date":"2026-09-22","foreign_net":-27174.0,"institution_net":0.0,"retail_net":27174.0},{"date":"2026-09-21","foreign_net":-35991.0,"institution_net":0.0,"retail_net":35991.0},{"date":"2026-09-18","foreign_net":-26500.0,"institution_net":-189.0,"retail_net":26689.0},{"date":"2026-09-17","foreign_net":-34581.0,"institution_net":0.0,"retail_net":34581.0},{"date":"2026-09-16","foreign_net":7952.0,"institution_net":-1.0,"retail_net":-7951.0},{"date":"2026-09-15","foreign_net":5335.0,"institution_net":0.0,"retail_net":-5335.0},{"date":"2026-09-14","foreign_net":173.0,"institution_net":0.0,"retail_net":-173.0},{"date":"2026-09-11","foreign_net":-70094.0,"institution_net":-1840.0,"retail_net":71934.0},{"date":"2026-09-10","foreign_net":41866.0,"institution_net":1.0,"retail_net":-41867.0},{"date":"2026-09-09","foreign_net":-1109.0,"institution_net":0.0,"retail_net":1109.0},{"date":"2026-09-08","foreign_net":-14941.0,"institution_net":1.0,"retail_net":14940.0}],"periods":{"d1":{"foreign_net":32298.0,"institution_net":4.0,"retail_net":-32302.0},"d3":{"foreign_net":72113.0,"institution_net":3.0,"retail_net":-72116.0},"d7":{"foreign_net":197722.0,"institution_net":-3507.0,"retail_net":-194215.0},"d14":{"foreign_net":177740.0,"institution_net":106.0,"retail_net":-177846.0},"d30":{"foreign_net":118794.0,"institution_net":-1921.0,"retail_net":-116873.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 14.46x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":86,"summary":"매출 +30.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":30.8,"unit":"%","percentile":75,"direction":"higher_better"},{"name":"영업이익 성장률","value":763.4,"unit":"%","percentile":98,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.2%","metrics":[{"name":"ROE","value":2.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":16.48,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":13.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":33.5,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-16.0,"unit":"%","percentile":28,"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":"C","percentile":69,"summary":"유동비율 2.1x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":2.06,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.19,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":32.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.05,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 14.46x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +30.8%"},"profitability":{"grade":"C","reason":"ROE 2.2%"},"momentum":{"grade":"D","reason":"RSI 34"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.6,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.22,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":9.81,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.38,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":16.48,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":13.07,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 31% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 31% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":14.46,"current_pbr":1.56,"per_5y_high":44.62,"per_5y_low":17.14,"per_5y_avg":27.75,"per_percentile":0.0,"pbr_5y_high":7.55,"pbr_5y_low":3.96,"pbr_5y_avg":5.77,"pbr_percentile":0.0,"per_5y_median":23.56,"pbr_5y_median":5.99,"history":[{"quarter":"2024-Q2","per":21.15,"pbr":6.75},{"quarter":"2024-Q3","per":23.0,"pbr":6.96},{"quarter":"2024-Q4","per":20.07,"pbr":4.71},{"quarter":"2025-Q1","per":23.56,"pbr":4.95},{"quarter":"2025-Q2","per":36.55,"pbr":5.99},{"quarter":"2025-Q3","per":32.37,"pbr":4.9},{"quarter":"2025-Q4","per":44.62,"pbr":7.55},{"quarter":"2026-Q1","per":31.3,"pbr":6.16},{"quarter":"2026-Q2","per":17.14,"pbr":3.96},{"quarter":"현재","per":14.46,"pbr":1.56}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5990.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4360.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5480.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4545.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":8040.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6520.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4290.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":21.15,"eps":269.47,"close":5700.0,"source":"reported"},{"date":"2024-07","per":17.57,"eps":269.47,"close":4735.0,"source":"reported"},{"date":"2024-08","per":18.7,"eps":269.47,"close":5040.0,"source":"reported"},{"date":"2024-09","per":23.0,"eps":260.47,"close":5990.0,"source":"reported"},{"date":"2024-10","per":18.06,"eps":260.47,"close":4705.0,"source":"reported"},{"date":"2024-11","per":18.58,"eps":260.47,"close":4840.0,"source":"reported"},{"date":"2024-12","per":20.07,"eps":217.25,"close":4360.0,"source":"reported"},{"date":"2025-01","per":26.51,"eps":217.25,"close":5760.0,"source":"reported"},{"date":"2025-02","per":22.67,"eps":217.25,"close":4925.0,"source":"reported"},{"date":"2025-03","per":23.56,"eps":190.98,"close":4500.0,"source":"reported"},{"date":"2025-04","per":26.65,"eps":190.98,"close":5090.0,"source":"reported"},{"date":"2025-05","per":26.91,"eps":190.98,"close":5140.0,"source":"reported"},{"date":"2025-06","per":36.55,"eps":149.93,"close":5480.0,"source":"reported"},{"date":"2025-07","per":33.75,"eps":149.93,"close":5060.0,"source":"reported"},{"date":"2025-08","per":31.95,"eps":149.93,"close":4790.0,"source":"reported"},{"date":"2025-09","per":32.37,"eps":140.42,"close":4545.0,"source":"reported"},{"date":"2025-10","per":37.1,"eps":140.42,"close":5210.0,"source":"reported"},{"date":"2025-11","per":37.53,"eps":140.42,"close":5270.0,"source":"reported"},{"date":"2025-12","per":44.62,"eps":180.19,"close":8040.0,"source":"reported"},{"date":"2026-01","per":49.39,"eps":180.19,"close":8900.0,"source":"reported"},{"date":"2026-02","per":46.78,"eps":180.19,"close":8430.0,"source":"reported"},{"date":"2026-03","per":31.3,"eps":208.28,"close":6520.0,"source":"reported"},{"date":"2026-04","per":36.01,"eps":208.28,"close":7500.0,"source":"reported"},{"date":"2026-05","per":29.29,"eps":208.28,"close":6100.0,"source":"reported"},{"date":"2026-06","per":17.14,"eps":250.33,"close":4290.0,"source":"reported"},{"date":"2026-07","per":14.44,"eps":250.33,"close":3615.0,"source":"reported"},{"date":"2026-08","per":17.72,"eps":250.33,"close":4435.0,"source":"reported"},{"date":"2026-09","per":16.58,"eps":250.33,"close":4150.0,"source":"reported"},{"date":"2026-10","per":14.36,"eps":250.33,"close":3595.0,"source":"reported"}],"trailing_per_history_meta":{"avg":27.25,"std":9.75,"upper_1sd":37.0,"lower_1sd":17.5,"current":14.36,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"14.5배"},{"label":"PBR","value":"1.6배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.2%"}],"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":"2026-10-23T23:25:31.529702+00:00","sections":{"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"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.022193886600635492,"dividend_yield":null,"eps":52.0,"revenue":26447518867.0,"operating_income":2755203842.0,"net_income":2753063028.0,"market_cap":null,"profit_margin":0.10409532333995783,"operating_margin":0.10417626908049273,"roa":0.016033759997870916,"gross_margin":null,"total_equity":124046007693.0,"total_assets":171704143530.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":47.24,"pbr":3.81,"roe":-0.005369991562543638,"dividend_yield":null,"eps":-12.18,"revenue":20223611494.0,"operating_income":-415328265.0,"net_income":-651204192.0,"market_cap":411600000000.0,"profit_margin":-0.03220019293750778,"operating_margin":-0.02053680002324119,"roa":-0.003866522240651711,"gross_margin":null,"total_equity":121267265398.0,"total_assets":168421168034.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.08024226172556777,"dividend_yield":null,"eps":183.02,"revenue":31900000000.0,"operating_income":10902103144.0,"net_income":9783718578.0,"market_cap":null,"profit_margin":0.3072100313479624,"operating_margin":0.34169278996865204,"roa":0.05464738261439375,"gross_margin":null,"total_equity":121927253390.0,"total_assets":179033617164.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.01384542898812501,"dividend_yield":null,"eps":27.49,"revenue":23600000000.0,"operating_income":3598866845.0,"net_income":1469470310.0,"market_cap":null,"profit_margin":0.0635593220338983,"operating_margin":0.15254237288135594,"roa":0.009148779057851256,"gross_margin":null,"total_equity":106133967482.0,"total_assets":160619280530.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.005078515499255291,"dividend_yield":null,"eps":9.95,"revenue":21500000000.0,"operating_income":188329762.0,"net_income":531895394.0,"market_cap":null,"profit_margin":0.023255813953488372,"operating_margin":0.009302325581395349,"roa":0.0032926389001061256,"gross_margin":null,"total_equity":104734423687.0,"total_assets":161540761115.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.020702481777874492,"dividend_yield":null,"eps":-40.27,"revenue":16900000000.0,"operating_income":-2089189942.0,"net_income":-2152742954.0,"market_cap":null,"profit_margin":-0.1301775147928994,"operating_margin":-0.1242603550295858,"roa":-0.013368640234318734,"gross_margin":null,"total_equity":103984777144.0,"total_assets":161029313099.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0721835061857531,"dividend_yield":null,"eps":143.25,"revenue":29112585119.0,"operating_income":7547870787.0,"net_income":7657713070.0,"market_cap":null,"profit_margin":0.263037893704681,"operating_margin":0.2592648765524422,"roa":0.04716366425424813,"gross_margin":null,"total_equity":106086743006.0,"total_assets":162364676093.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.017319957431887224,"dividend_yield":null,"eps":37.0,"revenue":21317311433.0,"operating_income":2436695109.0,"net_income":1705808549.0,"market_cap":null,"profit_margin":0.08001987278561518,"operating_margin":0.11430593002586172,"roa":0.011347599005807141,"gross_margin":null,"total_equity":98488033571.0,"total_assets":150323301707.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.025307640384837182,"dividend_yield":null,"eps":51.0,"revenue":21962288411.0,"operating_income":-234998313.0,"net_income":2447289086.0,"market_cap":null,"profit_margin":0.11143142464035097,"operating_margin":-0.010700083188157163,"roa":0.015701879220774224,"gross_margin":null,"total_equity":96701590855.0,"total_assets":155859630022.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.018387540590410853,"dividend_yield":null,"eps":-14.0,"revenue":16411033185.0,"operating_income":-1859018127.0,"net_income":-1733134071.0,"market_cap":null,"profit_margin":-0.10560785853410606,"operating_margin":-0.11327855510640113,"roa":-0.0112646544157132,"gross_margin":null,"total_equity":94255893684.0,"total_assets":153855946844.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.10385713595744739,"dividend_yield":null,"eps":186.47,"revenue":28682364690.0,"operating_income":8623661972.0,"net_income":9968269419.0,"market_cap":null,"profit_margin":0.3475400137588865,"operating_margin":0.30066077414483916,"roa":0.06303488856517293,"gross_margin":null,"total_equity":95980592254.0,"total_assets":158138923474.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.027891491701521262,"dividend_yield":null,"eps":46.0,"revenue":12343385596.0,"operating_income":2224763535.0,"net_income":2350398620.0,"market_cap":null,"profit_margin":0.19041766148516584,"operating_margin":0.180239328804648,"roa":0.013904064591819193,"gross_margin":null,"total_equity":84269376667.0,"total_assets":169043994616.0}],"current_price":3620.0,"change_pct":-1.9,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-04-28","close":7330.0},{"date":"2023-05-02","close":6500.0},{"date":"2023-05-03","close":6540.0},{"date":"2023-05-04","close":7680.0},{"date":"2023-05-08","close":7240.0},{"date":"2023-05-09","close":9410.0},{"date":"2023-05-10","close":9480.0},{"date":"2023-05-11","close":9950.0},{"date":"2023-05-12","close":12030.0},{"date":"2023-05-15","close":13490.0},{"date":"2023-05-16","close":13190.0},{"date":"2023-05-17","close":13990.0},{"date":"2023-05-18","close":12790.0},{"date":"2023-05-19","close":12240.0},{"date":"2023-05-22","close":12100.0},{"date":"2023-05-23","close":11160.0},{"date":"2023-05-24","close":10780.0},{"date":"2023-05-25","close":11660.0},{"date":"2023-05-26","close":10070.0},{"date":"2023-05-30","close":10900.0},{"date":"2023-05-31","close":11810.0},{"date":"2023-06-01","close":11830.0},{"date":"2023-06-02","close":11000.0},{"date":"2023-06-05","close":10950.0},{"date":"2023-06-07","close":10220.0},{"date":"2023-06-08","close":10200.0},{"date":"2023-06-09","close":10280.0},{"date":"2023-06-12","close":10060.0},{"date":"2023-06-13","close":9540.0},{"date":"2023-06-14","close":9430.0},{"date":"2023-06-15","close":9450.0},{"date":"2023-06-16","close":9270.0},{"date":"2023-06-19","close":9590.0},{"date":"2023-06-20","close":10310.0},{"date":"2023-06-21","close":10000.0},{"date":"2023-06-22","close":9900.0},{"date":"2023-06-23","close":9370.0},{"date":"2023-06-26","close":9090.0},{"date":"2023-06-27","close":9050.0},{"date":"2023-06-28","close":8950.0},{"date":"2023-06-29","close":9010.0},{"date":"2023-06-30","close":9450.0},{"date":"2023-07-03","close":9350.0},{"date":"2023-07-04","close":9610.0},{"date":"2023-07-05","close":10360.0},{"date":"2023-07-06","close":10180.0},{"date":"2023-07-07","close":9740.0},{"date":"2023-07-10","close":9960.0},{"date":"2023-07-11","close":10120.0},{"date":"2023-07-12","close":10260.0},{"date":"2023-07-13","close":10140.0},{"date":"2023-07-14","close":10780.0},{"date":"2023-07-17","close":10490.0},{"date":"2023-07-18","close":10490.0},{"date":"2023-07-19","close":10050.0},{"date":"2023-07-20","close":9970.0},{"date":"2023-07-21","close":10080.0},{"date":"2023-07-24","close":9750.0},{"date":"2023-07-25","close":9100.0},{"date":"2023-07-26","close":8360.0},{"date":"2023-07-27","close":8650.0},{"date":"2023-07-28","close":8650.0},{"date":"2023-07-31","close":8670.0},{"date":"2023-08-01","close":8890.0},{"date":"2023-08-02","close":8480.0},{"date":"2023-08-03","close":8450.0},{"date":"2023-08-04","close":8500.0},{"date":"2023-08-07","close":8350.0},{"date":"2023-08-08","close":8170.0},{"date":"2023-08-09","close":8650.0},{"date":"2023-08-10","close":8250.0},{"date":"2023-08-11","close":8280.0},{"date":"2023-08-14","close":8320.0},{"date":"2023-08-16","close":8050.0},{"date":"2023-08-17","close":8050.0},{"date":"2023-08-18","close":7920.0},{"date":"2023-08-21","close":7850.0},{"date":"2023-08-22","close":7610.0},{"date":"2023-08-23","close":7940.0},{"date":"2023-08-24","close":8490.0},{"date":"2023-08-25","close":7990.0},{"date":"2023-08-28","close":8140.0},{"date":"2023-08-29","close":8190.0},{"date":"2023-08-30","close":9700.0},{"date":"2023-08-31","close":10700.0},{"date":"2023-09-01","close":10800.0},{"date":"2023-09-04","close":11210.0},{"date":"2023-09-05","close":11180.0},{"date":"2023-09-06","close":8820.0},{"date":"2023-09-07","close":8130.0},{"date":"2023-09-08","close":7840.0},{"date":"2023-09-11","close":7440.0},{"date":"2023-09-12","close":7580.0},{"date":"2023-09-13","close":6810.0},{"date":"2023-09-14","close":6990.0},{"date":"2023-09-15","close":6880.0},{"date":"2023-09-18","close":6980.0},{"date":"2023-09-19","close":6620.0},{"date":"2023-09-20","close":6530.0},{"date":"2023-09-21","close":6280.0},{"date":"2023-09-22","close":6320.0},{"date":"2023-09-25","close":6020.0},{"date":"2023-09-26","close":5960.0},{"date":"2023-09-27","close":6030.0},{"date":"2023-10-04","close":5800.0},{"date":"2023-10-05","close":5900.0},{"date":"2023-10-06","close":6010.0},{"date":"2023-10-10","close":5670.0},{"date":"2023-10-11","close":5510.0},{"date":"2023-10-12","close":5840.0},{"date":"2023-10-13","close":5550.0},{"date":"2023-10-16","close":5380.0},{"date":"2023-10-17","close":5480.0},{"date":"2023-10-18","close":5260.0},{"date":"2023-10-19","close":5060.0},{"date":"2023-10-20","close":4775.0},{"date":"2023-10-23","close":4800.0},{"date":"2023-10-24","close":4810.0},{"date":"2023-10-25","close":4750.0},{"date":"2023-10-26","close":4460.0},{"date":"2023-10-27","close":4495.0},{"date":"2023-10-30","close":4280.0},{"date":"2023-10-31","close":4480.0},{"date":"2023-11-01","close":4575.0},{"date":"2023-11-02","close":4920.0},{"date":"2023-11-03","close":4910.0},{"date":"2023-11-06","close":5230.0},{"date":"2023-11-07","close":5270.0},{"date":"2023-11-08","close":5470.0},{"date":"2023-11-09","close":5300.0},{"date":"2023-11-10","close":5360.0},{"date":"2023-11-13","close":5080.0},{"date":"2023-11-14","close":5230.0},{"date":"2023-11-15","close":5690.0},{"date":"2023-11-16","close":5910.0},{"date":"2023-11-17","close":5580.0},{"date":"2023-11-20","close":5530.0},{"date":"2023-11-21","close":5890.0},{"date":"2023-11-22","close":5670.0},{"date":"2023-11-23","close":5530.0},{"date":"2023-11-24","close":5460.0},{"date":"2023-11-27","close":5150.0},{"date":"2023-11-28","close":5890.0},{"date":"2023-11-29","close":6250.0},{"date":"2023-11-30","close":6130.0},{"date":"2023-12-01","close":5920.0},{"date":"2023-12-04","close":5950.0},{"date":"2023-12-05","close":5820.0},{"date":"2023-12-06","close":6410.0},{"date":"2023-12-07","close":6150.0},{"date":"2023-12-08","close":6360.0},{"date":"2023-12-11","close":6800.0},{"date":"2023-12-12","close":6810.0},{"date":"2023-12-13","close":6340.0},{"date":"2023-12-14","close":6170.0},{"date":"2023-12-15","close":6300.0},{"date":"2023-12-18","close":6270.0},{"date":"2023-12-19","close":6430.0},{"date":"2023-12-20","close":6460.0},{"date":"2023-12-21","close":6340.0},{"date":"2023-12-22","close":6400.0},{"date":"2023-12-26","close":6290.0},{"date":"2023-12-27","close":6540.0},{"date":"2023-12-28","close":6930.0},{"date":"2024-01-02","close":6960.0},{"date":"2024-01-03","close":7460.0},{"date":"2024-01-04","close":7090.0},{"date":"2024-01-05","close":7390.0},{"date":"2024-01-08","close":7650.0},{"date":"2024-01-09","close":7440.0},{"date":"2024-01-10","close":6940.0},{"date":"2024-01-11","close":6980.0},{"date":"2024-01-12","close":7070.0},{"date":"2024-01-15","close":6690.0},{"date":"2024-01-16","close":6900.0},{"date":"2024-01-17","close":6870.0},{"date":"2024-01-18","close":7120.0},{"date":"2024-01-19","close":6950.0},{"date":"2024-01-22","close":6950.0},{"date":"2024-01-23","close":6860.0},{"date":"2024-01-24","close":6510.0},{"date":"2024-01-25","close":6510.0},{"date":"2024-01-26","close":6360.0},{"date":"2024-01-29","close":6100.0},{"date":"2024-01-30","close":5880.0},{"date":"2024-01-31","close":5870.0},{"date":"2024-02-01","close":5780.0},{"date":"2024-02-02","close":5690.0},{"date":"2024-02-05","close":5760.0},{"date":"2024-02-06","close":5570.0},{"date":"2024-02-07","close":5640.0},{"date":"2024-02-08","close":5960.0},{"date":"2024-02-13","close":5930.0},{"date":"2024-02-14","close":6100.0},{"date":"2024-02-15","close":6170.0},{"date":"2024-02-16","close":6230.0},{"date":"2024-02-19","close":6220.0},{"date":"2024-02-20","close":6420.0},{"date":"2024-02-21","close":6300.0},{"date":"2024-02-22","close":6210.0},{"date":"2024-02-23","close":6290.0},{"date":"2024-02-26","close":6160.0},{"date":"2024-02-27","close":6270.0},{"date":"2024-02-28","close":6220.0},{"date":"2024-02-29","close":6130.0},{"date":"2024-03-04","close":6100.0},{"date":"2024-03-05","close":6180.0},{"date":"2024-03-06","close":6200.0},{"date":"2024-03-07","close":5700.0},{"date":"2024-03-08","close":5700.0},{"date":"2024-03-11","close":5810.0},{"date":"2024-03-12","close":5620.0},{"date":"2024-03-13","close":5630.0},{"date":"2024-03-14","close":5500.0},{"date":"2024-03-15","close":5400.0},{"date":"2024-03-18","close":5440.0},{"date":"2024-03-19","close":5470.0},{"date":"2024-03-20","close":5540.0},{"date":"2024-03-21","close":5680.0},{"date":"2024-03-22","close":5540.0},{"date":"2024-03-25","close":5480.0},{"date":"2024-03-26","close":5370.0},{"date":"2024-03-27","close":5410.0},{"date":"2024-03-28","close":5280.0},{"date":"2024-03-29","close":5240.0},{"date":"2024-04-01","close":5450.0},{"date":"2024-04-02","close":5220.0},{"date":"2024-04-03","close":5040.0},{"date":"2024-04-04","close":5090.0},{"date":"2024-04-05","close":5080.0},{"date":"2024-04-08","close":5260.0},{"date":"2024-04-09","close":5400.0},{"date":"2024-04-11","close":5360.0},{"date":"2024-04-12","close":5430.0},{"date":"2024-04-15","close":5180.0},{"date":"2024-04-16","close":5300.0},{"date":"2024-04-17","close":5040.0},{"date":"2024-04-18","close":5080.0},{"date":"2024-04-19","close":4830.0},{"date":"2024-04-22","close":4820.0},{"date":"2024-04-23","close":4665.0},{"date":"2024-04-24","close":5100.0},{"date":"2024-04-25","close":4880.0},{"date":"2024-04-26","close":4865.0},{"date":"2024-04-29","close":5240.0},{"date":"2024-04-30","close":6230.0},{"date":"2024-05-02","close":6500.0},{"date":"2024-05-03","close":6430.0},{"date":"2024-05-07","close":6400.0},{"date":"2024-05-08","close":6400.0},{"date":"2024-05-09","close":5950.0},{"date":"2024-05-10","close":5140.0},{"date":"2024-05-13","close":5020.0},{"date":"2024-05-14","close":5310.0},{"date":"2024-05-16","close":5250.0},{"date":"2024-05-17","close":5170.0},{"date":"2024-05-20","close":5420.0},{"date":"2024-05-21","close":5510.0},{"date":"2024-05-22","close":5430.0},{"date":"2024-05-23","close":5420.0},{"date":"2024-05-24","close":5330.0},{"date":"2024-05-27","close":6770.0},{"date":"2024-05-28","close":6950.0},{"date":"2024-05-29","close":6610.0},{"date":"2024-05-30","close":6650.0},{"date":"2024-05-31","close":6540.0},{"date":"2024-06-03","close":6460.0},{"date":"2024-06-04","close":6160.0},{"date":"2024-06-05","close":6070.0},{"date":"2024-06-07","close":6100.0},{"date":"2024-06-10","close":6150.0},{"date":"2024-06-11","close":6090.0},{"date":"2024-06-12","close":6130.0},{"date":"2024-06-13","close":6090.0},{"date":"2024-06-14","close":6210.0},{"date":"2024-06-17","close":6100.0},{"date":"2024-06-18","close":6370.0},{"date":"2024-06-19","close":6430.0},{"date":"2024-06-20","close":6090.0},{"date":"2024-06-21","close":6110.0},{"date":"2024-06-24","close":5640.0},{"date":"2024-06-25","close":5940.0},{"date":"2024-06-26","close":5930.0},{"date":"2024-06-27","close":5750.0},{"date":"2024-06-28","close":5700.0},{"date":"2024-07-01","close":5720.0},{"date":"2024-07-02","close":5510.0},{"date":"2024-07-03","close":5750.0},{"date":"2024-07-04","close":5720.0},{"date":"2024-07-05","close":5470.0},{"date":"2024-07-08","close":5660.0},{"date":"2024-07-09","close":5900.0},{"date":"2024-07-10","close":5960.0},{"date":"2024-07-11","close":5850.0},{"date":"2024-07-12","close":5600.0},{"date":"2024-07-15","close":5720.0},{"date":"2024-07-16","close":5680.0},{"date":"2024-07-17","close":5510.0},{"date":"2024-07-18","close":5500.0},{"date":"2024-07-19","close":5320.0},{"date":"2024-07-22","close":5120.0},{"date":"2024-07-23","close":5070.0},{"date":"2024-07-24","close":5260.0},{"date":"2024-07-25","close":5070.0},{"date":"2024-07-26","close":4875.0},{"date":"2024-07-29","close":4900.0},{"date":"2024-07-30","close":4805.0},{"date":"2024-07-31","close":4735.0},{"date":"2024-08-01","close":4740.0},{"date":"2024-08-02","close":4400.0},{"date":"2024-08-05","close":3690.0},{"date":"2024-08-06","close":3980.0},{"date":"2024-08-07","close":4040.0},{"date":"2024-08-08","close":4010.0},{"date":"2024-08-09","close":4120.0},{"date":"2024-08-12","close":4285.0},{"date":"2024-08-13","close":4260.0},{"date":"2024-08-14","close":4375.0},{"date":"2024-08-16","close":4515.0},{"date":"2024-08-19","close":4385.0},{"date":"2024-08-20","close":4485.0},{"date":"2024-08-21","close":4440.0},{"date":"2024-08-22","close":4345.0},{"date":"2024-08-23","close":4315.0},{"date":"2024-08-26","close":4250.0},{"date":"2024-08-27","close":4400.0},{"date":"2024-08-28","close":4965.0},{"date":"2024-08-29","close":4950.0},{"date":"2024-08-30","close":5040.0},{"date":"2024-09-02","close":5020.0},{"date":"2024-09-03","close":4940.0},{"date":"2024-09-04","close":4750.0},{"date":"2024-09-05","close":4905.0},{"date":"2024-09-06","close":4740.0},{"date":"2024-09-09","close":4645.0},{"date":"2024-09-10","close":4435.0},{"date":"2024-09-11","close":4465.0},{"date":"2024-09-12","close":4760.0},{"date":"2024-09-13","close":4710.0},{"date":"2024-09-19","close":5020.0},{"date":"2024-09-20","close":5070.0},{"date":"2024-09-23","close":6180.0},{"date":"2024-09-24","close":6320.0},{"date":"2024-09-25","close":6240.0},{"date":"2024-09-26","close":6420.0},{"date":"2024-09-27","close":5900.0},{"date":"2024-09-30","close":5990.0},{"date":"2024-10-02","close":6250.0},{"date":"2024-10-04","close":6320.0},{"date":"2024-10-07","close":6240.0},{"date":"2024-10-08","close":5930.0},{"date":"2024-10-10","close":5660.0},{"date":"2024-10-11","close":5230.0},{"date":"2024-10-14","close":4970.0},{"date":"2024-10-15","close":4965.0},{"date":"2024-10-16","close":4960.0},{"date":"2024-10-17","close":5070.0},{"date":"2024-10-18","close":4895.0},{"date":"2024-10-21","close":4955.0},{"date":"2024-10-22","close":4810.0},{"date":"2024-10-23","close":4775.0},{"date":"2024-10-24","close":4705.0},{"date":"2024-10-25","close":4570.0},{"date":"2024-10-28","close":4690.0},{"date":"2024-10-29","close":4860.0},{"date":"2024-10-30","close":4815.0},{"date":"2024-10-31","close":4705.0},{"date":"2024-11-01","close":4570.0},{"date":"2024-11-04","close":4590.0},{"date":"2024-11-05","close":4595.0},{"date":"2024-11-06","close":4965.0},{"date":"2024-11-07","close":5080.0},{"date":"2024-11-08","close":5130.0},{"date":"2024-11-11","close":5070.0},{"date":"2024-11-12","close":5120.0},{"date":"2024-11-13","close":4860.0},{"date":"2024-11-14","close":4660.0},{"date":"2024-11-15","close":4760.0},{"date":"2024-11-18","close":5260.0},{"date":"2024-11-19","close":5150.0},{"date":"2024-11-20","close":5070.0},{"date":"2024-11-21","close":5000.0},{"date":"2024-11-22","close":4935.0},{"date":"2024-11-25","close":5070.0},{"date":"2024-11-26","close":5010.0},{"date":"2024-11-27","close":5140.0},{"date":"2024-11-28","close":5030.0},{"date":"2024-11-29","close":4840.0},{"date":"2024-12-02","close":4825.0},{"date":"2024-12-03","close":4930.0},{"date":"2024-12-04","close":4695.0},{"date":"2024-12-05","close":4505.0},{"date":"2024-12-06","close":4350.0},{"date":"2024-12-09","close":3970.0},{"date":"2024-12-10","close":4220.0},{"date":"2024-12-11","close":4390.0},{"date":"2024-12-12","close":4410.0},{"date":"2024-12-13","close":4425.0},{"date":"2024-12-16","close":4655.0},{"date":"2024-12-17","close":4605.0},{"date":"2024-12-18","close":4680.0},{"date":"2024-12-19","close":4540.0},{"date":"2024-12-20","close":4345.0},{"date":"2024-12-23","close":4420.0},{"date":"2024-12-24","close":4345.0},{"date":"2024-12-26","close":4295.0},{"date":"2024-12-27","close":4210.0},{"date":"2024-12-30","close":4360.0},{"date":"2025-01-02","close":4780.0},{"date":"2025-01-03","close":4780.0},{"date":"2025-01-06","close":4795.0},{"date":"2025-01-07","close":4815.0},{"date":"2025-01-08","close":4725.0},{"date":"2025-01-09","close":4800.0},{"date":"2025-01-10","close":5970.0},{"date":"2025-01-13","close":5760.0},{"date":"2025-01-14","close":5860.0},{"date":"2025-01-15","close":5570.0},{"date":"2025-01-16","close":5910.0},{"date":"2025-01-17","close":6060.0},{"date":"2025-01-20","close":5920.0},{"date":"2025-01-21","close":6020.0},{"date":"2025-01-22","close":6000.0},{"date":"2025-01-23","close":6100.0},{"date":"2025-01-24","close":5960.0},{"date":"2025-01-31","close":5760.0},{"date":"2025-02-03","close":5250.0},{"date":"2025-02-04","close":5460.0},{"date":"2025-02-05","close":5580.0},{"date":"2025-02-06","close":5550.0},{"date":"2025-02-07","close":5600.0},{"date":"2025-02-10","close":5610.0},{"date":"2025-02-11","close":5550.0},{"date":"2025-02-12","close":5530.0},{"date":"2025-02-13","close":5720.0},{"date":"2025-02-14","close":5660.0},{"date":"2025-02-17","close":5800.0},{"date":"2025-02-18","close":5760.0},{"date":"2025-02-19","close":5630.0},{"date":"2025-02-20","close":5440.0},{"date":"2025-02-21","close":5430.0},{"date":"2025-02-24","close":5430.0},{"date":"2025-02-25","close":5340.0},{"date":"2025-02-26","close":5370.0},{"date":"2025-02-27","close":5160.0},{"date":"2025-02-28","close":4925.0},{"date":"2025-03-04","close":4820.0},{"date":"2025-03-05","close":4970.0},{"date":"2025-03-06","close":4870.0},{"date":"2025-03-07","close":4795.0},{"date":"2025-03-10","close":4760.0},{"date":"2025-03-11","close":4710.0},{"date":"2025-03-12","close":4875.0},{"date":"2025-03-13","close":4810.0},{"date":"2025-03-14","close":4905.0},{"date":"2025-03-17","close":5030.0},{"date":"2025-03-18","close":4970.0},{"date":"2025-03-19","close":5020.0},{"date":"2025-03-20","close":4955.0},{"date":"2025-03-21","close":4830.0},{"date":"2025-03-24","close":4910.0},{"date":"2025-03-25","close":5020.0},{"date":"2025-03-26","close":5040.0},{"date":"2025-03-27","close":4930.0},{"date":"2025-03-28","close":4730.0},{"date":"2025-03-31","close":4500.0},{"date":"2025-04-01","close":4585.0},{"date":"2025-04-02","close":4450.0},{"date":"2025-04-03","close":4440.0},{"date":"2025-04-04","close":4470.0},{"date":"2025-04-07","close":4090.0},{"date":"2025-04-08","close":4090.0},{"date":"2025-04-09","close":4070.0},{"date":"2025-04-10","close":4335.0},{"date":"2025-04-11","close":4400.0},{"date":"2025-04-14","close":4870.0},{"date":"2025-04-15","close":5010.0},{"date":"2025-04-16","close":4990.0},{"date":"2025-04-17","close":5010.0},{"date":"2025-04-18","close":5160.0},{"date":"2025-04-21","close":5110.0},{"date":"2025-04-22","close":5110.0},{"date":"2025-04-23","close":5190.0},{"date":"2025-04-24","close":5240.0},{"date":"2025-04-25","close":5170.0},{"date":"2025-04-28","close":5140.0},{"date":"2025-04-29","close":5150.0},{"date":"2025-04-30","close":5090.0},{"date":"2025-05-02","close":4995.0},{"date":"2025-05-07","close":5000.0},{"date":"2025-05-08","close":5230.0},{"date":"2025-05-09","close":5260.0},{"date":"2025-05-12","close":5340.0},{"date":"2025-05-13","close":5280.0},{"date":"2025-05-14","close":5400.0},{"date":"2025-05-15","close":5260.0},{"date":"2025-05-16","close":5330.0},{"date":"2025-05-19","close":5090.0},{"date":"2025-05-20","close":5240.0},{"date":"2025-05-21","close":5380.0},{"date":"2025-05-22","close":5250.0},{"date":"2025-05-23","close":5430.0},{"date":"2025-05-26","close":5370.0},{"date":"2025-05-27","close":5400.0},{"date":"2025-05-28","close":5180.0},{"date":"2025-05-29","close":5340.0},{"date":"2025-05-30","close":5140.0},{"date":"2025-06-02","close":5210.0},{"date":"2025-06-04","close":5250.0},{"date":"2025-06-05","close":5180.0},{"date":"2025-06-09","close":5220.0},{"date":"2025-06-10","close":5290.0},{"date":"2025-06-11","close":5390.0},{"date":"2025-06-12","close":5590.0},{"date":"2025-06-13","close":5350.0},{"date":"2025-06-16","close":5420.0},{"date":"2025-06-17","close":5380.0},{"date":"2025-06-18","close":5420.0},{"date":"2025-06-19","close":5680.0},{"date":"2025-06-20","close":5700.0},{"date":"2025-06-23","close":5720.0},{"date":"2025-06-24","close":5710.0},{"date":"2025-06-25","close":5570.0},{"date":"2025-06-26","close":5460.0},{"date":"2025-06-27","close":5530.0},{"date":"2025-06-30","close":5480.0},{"date":"2025-07-01","close":5450.0},{"date":"2025-07-02","close":5380.0},{"date":"2025-07-03","close":5370.0},{"date":"2025-07-04","close":5390.0},{"date":"2025-07-07","close":5390.0},{"date":"2025-07-08","close":5470.0},{"date":"2025-07-09","close":5460.0},{"date":"2025-07-10","close":5500.0},{"date":"2025-07-11","close":5530.0},{"date":"2025-07-14","close":5430.0},{"date":"2025-07-15","close":5430.0},{"date":"2025-07-16","close":5440.0},{"date":"2025-07-17","close":5400.0},{"date":"2025-07-18","close":5400.0},{"date":"2025-07-21","close":5470.0},{"date":"2025-07-22","close":5320.0},{"date":"2025-07-23","close":5280.0},{"date":"2025-07-24","close":5200.0},{"date":"2025-07-25","close":5080.0},{"date":"2025-07-28","close":5020.0},{"date":"2025-07-29","close":5050.0},{"date":"2025-07-30","close":5050.0},{"date":"2025-07-31","close":5060.0},{"date":"2025-08-01","close":4840.0},{"date":"2025-08-04","close":4860.0},{"date":"2025-08-05","close":4985.0},{"date":"2025-08-06","close":5000.0},{"date":"2025-08-07","close":5010.0},{"date":"2025-08-08","close":4990.0},{"date":"2025-08-11","close":5030.0},{"date":"2025-08-12","close":5030.0},{"date":"2025-08-13","close":4970.0},{"date":"2025-08-14","close":4970.0},{"date":"2025-08-18","close":4920.0},{"date":"2025-08-19","close":4850.0},{"date":"2025-08-20","close":4785.0},{"date":"2025-08-21","close":4760.0},{"date":"2025-08-22","close":4780.0},{"date":"2025-08-25","close":4910.0},{"date":"2025-08-26","close":5010.0},{"date":"2025-08-27","close":4895.0},{"date":"2025-08-28","close":4880.0},{"date":"2025-08-29","close":4790.0},{"date":"2025-09-01","close":4675.0},{"date":"2025-09-02","close":4715.0},{"date":"2025-09-03","close":4815.0},{"date":"2025-09-04","close":4835.0},{"date":"2025-09-05","close":4780.0},{"date":"2025-09-08","close":4760.0},{"date":"2025-09-09","close":4770.0},{"date":"2025-09-10","close":4825.0},{"date":"2025-09-11","close":4810.0},{"date":"2025-09-12","close":4930.0},{"date":"2025-09-15","close":4950.0},{"date":"2025-09-16","close":4920.0},{"date":"2025-09-17","close":4900.0},{"date":"2025-09-18","close":4975.0},{"date":"2025-09-19","close":4945.0},{"date":"2025-09-22","close":4870.0},{"date":"2025-09-23","close":4855.0},{"date":"2025-09-24","close":4790.0},{"date":"2025-09-25","close":4770.0},{"date":"2025-09-26","close":4650.0},{"date":"2025-09-29","close":4630.0},{"date":"2025-09-30","close":4545.0},{"date":"2025-10-01","close":4500.0},{"date":"2025-10-02","close":4520.0},{"date":"2025-10-10","close":4555.0},{"date":"2025-10-13","close":4595.0},{"date":"2025-10-14","close":4610.0},{"date":"2025-10-15","close":4695.0},{"date":"2025-10-16","close":4875.0},{"date":"2025-10-17","close":4830.0},{"date":"2025-10-20","close":4850.0},{"date":"2025-10-21","close":4850.0},{"date":"2025-10-22","close":4890.0},{"date":"2025-10-23","close":4945.0},{"date":"2025-10-24","close":4880.0},{"date":"2025-10-27","close":4750.0},{"date":"2025-10-28","close":4765.0},{"date":"2025-10-29","close":4795.0},{"date":"2025-10-30","close":4845.0},{"date":"2025-10-31","close":5210.0},{"date":"2025-11-03","close":5600.0},{"date":"2025-11-04","close":5440.0},{"date":"2025-11-05","close":5340.0},{"date":"2025-11-06","close":5180.0},{"date":"2025-11-07","close":4910.0},{"date":"2025-11-10","close":4920.0},{"date":"2025-11-11","close":4750.0},{"date":"2025-11-12","close":4840.0},{"date":"2025-11-13","close":4880.0},{"date":"2025-11-14","close":4895.0},{"date":"2025-11-17","close":5120.0},{"date":"2025-11-18","close":5000.0},{"date":"2025-11-19","close":5360.0},{"date":"2025-11-20","close":5200.0},{"date":"2025-11-21","close":5010.0},{"date":"2025-11-24","close":4995.0},{"date":"2025-11-25","close":5110.0},{"date":"2025-11-26","close":5170.0},{"date":"2025-11-27","close":5140.0},{"date":"2025-11-28","close":5270.0},{"date":"2025-12-01","close":5310.0},{"date":"2025-12-02","close":5350.0},{"date":"2025-12-03","close":5280.0},{"date":"2025-12-04","close":5650.0},{"date":"2025-12-05","close":5660.0},{"date":"2025-12-08","close":6600.0},{"date":"2025-12-09","close":6480.0},{"date":"2025-12-10","close":6200.0},{"date":"2025-12-11","close":7040.0},{"date":"2025-12-12","close":7140.0},{"date":"2025-12-15","close":7140.0},{"date":"2025-12-16","close":7060.0},{"date":"2025-12-17","close":7260.0},{"date":"2025-12-18","close":6960.0},{"date":"2025-12-19","close":7010.0},{"date":"2025-12-22","close":7100.0},{"date":"2025-12-23","close":7150.0},{"date":"2025-12-24","close":7930.0},{"date":"2025-12-26","close":8480.0},{"date":"2025-12-29","close":8510.0},{"date":"2025-12-30","close":8040.0},{"date":"2026-01-02","close":7990.0},{"date":"2026-01-05","close":8140.0},{"date":"2026-01-06","close":8020.0},{"date":"2026-01-07","close":9300.0},{"date":"2026-01-08","close":8850.0},{"date":"2026-01-09","close":8800.0},{"date":"2026-01-12","close":8370.0},{"date":"2026-01-13","close":8620.0},{"date":"2026-01-14","close":8380.0},{"date":"2026-01-15","close":8650.0},{"date":"2026-01-16","close":8270.0},{"date":"2026-01-19","close":8510.0},{"date":"2026-01-20","close":8330.0},{"date":"2026-01-21","close":8510.0},{"date":"2026-01-22","close":10210.0},{"date":"2026-01-23","close":9320.0},{"date":"2026-01-26","close":9110.0},{"date":"2026-01-27","close":8990.0},{"date":"2026-01-28","close":8970.0},{"date":"2026-01-29","close":9300.0},{"date":"2026-01-30","close":8900.0},{"date":"2026-02-02","close":8300.0},{"date":"2026-02-03","close":8540.0},{"date":"2026-02-04","close":8250.0},{"date":"2026-02-05","close":7900.0},{"date":"2026-02-06","close":7530.0},{"date":"2026-02-09","close":8070.0},{"date":"2026-02-10","close":8320.0},{"date":"2026-02-11","close":8170.0},{"date":"2026-02-12","close":8310.0},{"date":"2026-02-13","close":8150.0},{"date":"2026-02-19","close":8220.0},{"date":"2026-02-20","close":8130.0},{"date":"2026-02-23","close":8140.0},{"date":"2026-02-24","close":8120.0},{"date":"2026-02-25","close":8700.0},{"date":"2026-02-26","close":8370.0},{"date":"2026-02-27","close":8430.0},{"date":"2026-03-03","close":7600.0},{"date":"2026-03-04","close":6300.0},{"date":"2026-03-05","close":7100.0},{"date":"2026-03-06","close":7360.0},{"date":"2026-03-09","close":6920.0},{"date":"2026-03-10","close":7260.0},{"date":"2026-03-11","close":7080.0},{"date":"2026-03-12","close":7250.0},{"date":"2026-03-13","close":7260.0},{"date":"2026-03-16","close":7230.0},{"date":"2026-03-17","close":7320.0},{"date":"2026-03-18","close":7560.0},{"date":"2026-03-19","close":7260.0},{"date":"2026-03-20","close":7580.0},{"date":"2026-03-23","close":6980.0},{"date":"2026-03-24","close":7250.0},{"date":"2026-03-25","close":7350.0},{"date":"2026-03-26","close":6900.0},{"date":"2026-03-27","close":6900.0},{"date":"2026-03-30","close":6820.0},{"date":"2026-03-31","close":6520.0},{"date":"2026-04-01","close":7140.0},{"date":"2026-04-02","close":6700.0},{"date":"2026-04-03","close":6840.0},{"date":"2026-04-06","close":6710.0},{"date":"2026-04-07","close":6630.0},{"date":"2026-04-08","close":7230.0},{"date":"2026-04-09","close":7100.0},{"date":"2026-04-10","close":7140.0},{"date":"2026-04-13","close":6880.0},{"date":"2026-04-14","close":7200.0},{"date":"2026-04-15","close":7450.0},{"date":"2026-04-16","close":7690.0},{"date":"2026-04-17","close":7500.0},{"date":"2026-04-20","close":7520.0},{"date":"2026-04-21","close":7480.0},{"date":"2026-04-22","close":7700.0},{"date":"2026-04-23","close":7480.0},{"date":"2026-04-24","close":7520.0},{"date":"2026-04-27","close":7820.0},{"date":"2026-04-28","close":7740.0},{"date":"2026-04-29","close":7660.0},{"date":"2026-04-30","close":7500.0},{"date":"2026-05-04","close":7790.0},{"date":"2026-05-06","close":7660.0},{"date":"2026-05-07","close":7560.0},{"date":"2026-05-08","close":8170.0},{"date":"2026-05-11","close":8270.0},{"date":"2026-05-12","close":7750.0},{"date":"2026-05-13","close":8000.0},{"date":"2026-05-14","close":7700.0},{"date":"2026-05-15","close":7170.0},{"date":"2026-05-18","close":6960.0},{"date":"2026-05-19","close":6540.0},{"date":"2026-05-20","close":6200.0},{"date":"2026-05-21","close":6650.0},{"date":"2026-05-22","close":6710.0},{"date":"2026-05-26","close":6640.0},{"date":"2026-05-27","close":6580.0},{"date":"2026-05-28","close":6270.0},{"date":"2026-05-29","close":6100.0},{"date":"2026-06-01","close":5980.0},{"date":"2026-06-02","close":5800.0},{"date":"2026-06-04","close":5600.0},{"date":"2026-06-05","close":5410.0},{"date":"2026-06-08","close":4850.0},{"date":"2026-06-09","close":5000.0},{"date":"2026-06-10","close":4975.0},{"date":"2026-06-11","close":5020.0},{"date":"2026-06-12","close":5220.0},{"date":"2026-06-15","close":5420.0},{"date":"2026-06-16","close":5400.0},{"date":"2026-06-17","close":5300.0},{"date":"2026-06-18","close":5130.0},{"date":"2026-06-19","close":4930.0},{"date":"2026-06-22","close":4800.0},{"date":"2026-06-23","close":4330.0},{"date":"2026-06-24","close":4300.0},{"date":"2026-06-25","close":4195.0},{"date":"2026-06-26","close":4065.0},{"date":"2026-06-29","close":4430.0},{"date":"2026-06-30","close":4290.0},{"date":"2026-07-01","close":4440.0},{"date":"2026-07-02","close":4095.0},{"date":"2026-07-03","close":4270.0},{"date":"2026-07-06","close":4170.0},{"date":"2026-07-07","close":4125.0},{"date":"2026-07-08","close":3935.0},{"date":"2026-07-09","close":3920.0},{"date":"2026-07-10","close":4185.0},{"date":"2026-07-13","close":3880.0},{"date":"2026-07-14","close":3770.0},{"date":"2026-07-15","close":4030.0},{"date":"2026-07-16","close":3795.0},{"date":"2026-07-20","close":3610.0},{"date":"2026-07-21","close":3695.0},{"date":"2026-07-22","close":3765.0},{"date":"2026-07-23","close":3940.0},{"date":"2026-07-24","close":3745.0},{"date":"2026-07-27","close":3780.0},{"date":"2026-07-28","close":3510.0},{"date":"2026-07-29","close":3225.0},{"date":"2026-07-30","close":3225.0},{"date":"2026-07-31","close":3615.0},{"date":"2026-08-03","close":3795.0},{"date":"2026-08-04","close":4040.0},{"date":"2026-08-05","close":4120.0},{"date":"2026-08-06","close":4035.0},{"date":"2026-08-07","close":3980.0},{"date":"2026-08-10","close":4180.0},{"date":"2026-08-11","close":4225.0},{"date":"2026-08-12","close":4280.0},{"date":"2026-08-13","close":4410.0},{"date":"2026-08-14","close":4505.0},{"date":"2026-08-18","close":4250.0},{"date":"2026-08-19","close":4185.0},{"date":"2026-08-20","close":4300.0},{"date":"2026-08-21","close":4140.0},{"date":"2026-08-24","close":4150.0},{"date":"2026-08-25","close":4295.0},{"date":"2026-08-26","close":4190.0},{"date":"2026-08-27","close":4245.0},{"date":"2026-08-28","close":4350.0},{"date":"2026-08-31","close":4435.0},{"date":"2026-09-01","close":4385.0},{"date":"2026-09-02","close":4205.0},{"date":"2026-09-03","close":4170.0},{"date":"2026-09-04","close":4380.0},{"date":"2026-09-07","close":4330.0},{"date":"2026-09-08","close":4310.0},{"date":"2026-09-09","close":4345.0},{"date":"2026-09-10","close":4490.0},{"date":"2026-09-11","close":4400.0},{"date":"2026-09-14","close":4305.0},{"date":"2026-09-15","close":4310.0},{"date":"2026-09-16","close":4300.0},{"date":"2026-09-17","close":4275.0},{"date":"2026-09-18","close":4195.0},{"date":"2026-09-21","close":4120.0},{"date":"2026-09-22","close":4040.0},{"date":"2026-09-23","close":4050.0},{"date":"2026-09-28","close":4095.0},{"date":"2026-09-29","close":4160.0},{"date":"2026-09-30","close":4150.0},{"date":"2026-10-01","close":4270.0},{"date":"2026-10-02","close":4420.0},{"date":"2026-10-06","close":4475.0},{"date":"2026-10-07","close":4300.0},{"date":"2026-10-08","close":4265.0},{"date":"2026-10-12","close":4020.0},{"date":"2026-10-13","close":4005.0},{"date":"2026-10-14","close":4015.0},{"date":"2026-10-15","close":3650.0},{"date":"2026-10-16","close":3835.0},{"date":"2026-10-19","close":4070.0},{"date":"2026-10-20","close":3820.0},{"date":"2026-10-21","close":3845.0},{"date":"2026-10-22","close":3690.0},{"date":"2026-10-23","close":3595.0}],"chart_data":[{"date":"2024-10-23","open":4810,"high":4865,"low":4690,"close":4775,"volume":578624,"rsi_14":22.57,"sma_20":5604.0,"sma_60":4937.42,"sma_120":5385.58},{"date":"2024-10-24","open":4900,"high":4970,"low":4685,"close":4705,"volume":882418,"rsi_14":11.85,"sma_20":5530.25,"sma_60":4931.33,"sma_120":5382.29},{"date":"2024-10-25","open":4830,"high":4940,"low":4570,"close":4570,"volume":1046031,"rsi_14":8.13,"sma_20":5442.75,"sma_60":4919.83,"sma_120":5379.71},{"date":"2024-10-28","open":4500,"high":4710,"low":4500,"close":4690,"volume":447629,"rsi_14":13.62,"sma_20":5365.25,"sma_60":4913.5,"sma_120":5378.25},{"date":"2024-10-29","open":4745,"high":5210,"low":4740,"close":4860,"volume":2675455,"rsi_14":23.12,"sma_20":5287.25,"sma_60":4913.25,"sma_120":5375.08},{"date":"2024-10-30","open":4925,"high":5010,"low":4780,"close":4815,"volume":681921,"rsi_14":26.06,"sma_20":5233.0,"sma_60":4911.83,"sma_120":5363.29},{"date":"2024-10-31","open":4795,"high":4815,"low":4625,"close":4705,"volume":381462,"rsi_14":31.83,"sma_20":5168.75,"sma_60":4910.17,"sma_120":5348.33},{"date":"2024-11-01","open":4635,"high":4675,"low":4550,"close":4570,"volume":494748,"rsi_14":34.85,"sma_20":5084.75,"sma_60":4907.42,"sma_120":5332.83},{"date":"2024-11-04","open":4550,"high":4650,"low":4540,"close":4590,"volume":296611,"rsi_14":35.96,"sma_20":4998.25,"sma_60":4904.92,"sma_120":5317.75},{"date":"2024-11-05","open":4545,"high":4630,"low":4545,"close":4595,"volume":303955,"rsi_14":36.33,"sma_20":4916.0,"sma_60":4908.17,"sma_120":5302.71},{"date":"2024-11-06","open":4655,"high":4965,"low":4635,"close":4965,"volume":2201103,"rsi_14":46.71,"sma_20":4867.75,"sma_60":4929.42,"sma_120":5294.5},{"date":"2024-11-07","open":5240,"high":5480,"low":5050,"close":5080,"volume":6511376,"rsi_14":56.03,"sma_20":4838.75,"sma_60":4947.75,"sma_120":5294.0},{"date":"2024-11-08","open":5050,"high":5210,"low":5040,"close":5130,"volume":1104426,"rsi_14":55.74,"sma_20":4833.75,"sma_60":4965.92,"sma_120":5294.92},{"date":"2024-11-11","open":5220,"high":5290,"low":5070,"close":5070,"volume":1140471,"rsi_14":59.03,"sma_20":4838.75,"sma_60":4983.58,"sma_120":5292.92},{"date":"2024-11-12","open":5190,"high":5650,"low":5070,"close":5120,"volume":5240740,"rsi_14":61.86,"sma_20":4846.5,"sma_60":5000.25,"sma_120":5291.83},{"date":"2024-11-13","open":4990,"high":5300,"low":4860,"close":4860,"volume":1827112,"rsi_14":54.71,"sma_20":4841.5,"sma_60":5009.83,"sma_120":5289.25},{"date":"2024-11-14","open":4860,"high":5030,"low":4660,"close":4660,"volume":1183767,"rsi_14":52.63,"sma_20":4821.0,"sma_60":5016.5,"sma_120":5282.92},{"date":"2024-11-15","open":4610,"high":4840,"low":4515,"close":4760,"volume":869643,"rsi_14":52.07,"sma_20":4814.25,"sma_60":5022.92,"sma_120":5276.67},{"date":"2024-11-18","open":4860,"high":5390,"low":4850,"close":5260,"volume":3994353,"rsi_14":59.9,"sma_20":4829.5,"sma_60":5035.33,"sma_120":5275.25},{"date":"2024-11-19","open":5470,"high":5580,"low":5130,"close":5150,"volume":4053338,"rsi_14":58.03,"sma_20":4846.5,"sma_60":5048.08,"sma_120":5273.0},{"date":"2024-11-20","open":5260,"high":5300,"low":5050,"close":5070,"volume":1008291,"rsi_14":58.88,"sma_20":4861.25,"sma_60":5057.83,"sma_120":5270.83},{"date":"2024-11-21","open":5030,"high":5160,"low":4965,"close":5000,"volume":949578,"rsi_14":60.8,"sma_20":4876.0,"sma_60":5067.17,"sma_120":5256.08},{"date":"2024-11-22","open":5020,"high":5040,"low":4900,"close":4935,"volume":805394,"rsi_14":58.48,"sma_20":4894.25,"sma_60":5077.0,"sma_120":5239.29},{"date":"2024-11-25","open":4985,"high":5070,"low":4930,"close":5070,"volume":685169,"rsi_14":60.97,"sma_20":4913.25,"sma_60":5089.58,"sma_120":5226.46},{"date":"2024-11-26","open":5000,"high":5060,"low":4890,"close":5010,"volume":749981,"rsi_14":51.21,"sma_20":4920.75,"sma_60":5102.25,"sma_120":5212.79},{"date":"2024-11-27","open":5010,"high":5320,"low":4955,"close":5140,"volume":2510125,"rsi_14":51.6,"sma_20":4937.0,"sma_60":5114.58,"sma_120":5201.12},{"date":"2024-11-28","open":5090,"high":5130,"low":5000,"close":5030,"volume":893894,"rsi_14":47.41,"sma_20":4953.25,"sma_60":5115.67,"sma_120":5189.21},{"date":"2024-11-29","open":5100,"high":5160,"low":4810,"close":4840,"volume":1172474,"rsi_14":44.42,"sma_20":4966.75,"sma_60":5113.83,"sma_120":5178.21},{"date":"2024-12-02","open":4945,"high":5020,"low":4825,"close":4825,"volume":877897,"rsi_14":42.72,"sma_20":4978.5,"sma_60":5110.25,"sma_120":5167.83},{"date":"2024-12-03","open":4830,"high":5050,"low":4830,"close":4930,"volume":755922,"rsi_14":51.87,"sma_20":4995.25,"sma_60":5108.75,"sma_120":5158.08},{"date":"2024-12-04","open":4745,"high":4855,"low":4610,"close":4695,"volume":1031494,"rsi_14":50.92,"sma_20":4981.75,"sma_60":5104.67,"sma_120":5145.96},{"date":"2024-12-05","open":4725,"high":4735,"low":4500,"close":4505,"volume":631701,"rsi_14":43.61,"sma_20":4953.0,"sma_60":5100.58,"sma_120":5132.75},{"date":"2024-12-06","open":4550,"high":4645,"low":4135,"close":4350,"volume":1057814,"rsi_14":22.42,"sma_20":4914.0,"sma_60":5091.33,"sma_120":5117.92},{"date":"2024-12-09","open":4300,"high":4300,"low":3970,"close":3970,"volume":991611,"rsi_14":19.27,"sma_20":4859.0,"sma_60":5078.5,"sma_120":5100.25},{"date":"2024-12-10","open":3970,"high":4230,"low":3970,"close":4220,"volume":578440,"rsi_14":29.67,"sma_20":4814.0,"sma_60":5071.42,"sma_120":5083.67},{"date":"2024-12-11","open":4250,"high":4405,"low":4245,"close":4390,"volume":481875,"rsi_14":36.07,"sma_20":4790.5,"sma_60":5070.67,"sma_120":5069.42},{"date":"2024-12-12","open":4480,"high":4495,"low":4300,"close":4410,"volume":463219,"rsi_14":37.76,"sma_20":4778.0,"sma_60":5069.75,"sma_120":5053.08},{"date":"2024-12-13","open":4410,"high":4480,"low":4350,"close":4425,"volume":326683,"rsi_14":34.07,"sma_20":4761.25,"sma_60":5064.17,"sma_120":5036.38},{"date":"2024-12-16","open":4685,"high":4755,"low":4560,"close":4655,"volume":1151162,"rsi_14":41.91,"sma_20":4731.0,"sma_60":5063.25,"sma_120":5024.42},{"date":"2024-12-17","open":4730,"high":4775,"low":4550,"close":4605,"volume":479632,"rsi_14":37.35,"sma_20":4703.75,"sma_60":5056.33,"sma_120":5011.88},{"date":"2024-12-18","open":4735,"high":4860,"low":4675,"close":4680,"volume":1427700,"rsi_14":41.59,"sma_20":4684.25,"sma_60":5049.83,"sma_120":5003.88},{"date":"2024-12-19","open":4520,"high":4665,"low":4510,"close":4540,"volume":647663,"rsi_14":42.61,"sma_20":4661.25,"sma_60":5022.5,"sma_120":4992.21},{"date":"2024-12-20","open":4600,"high":4600,"low":4340,"close":4345,"volume":489474,"rsi_14":39.14,"sma_20":4631.75,"sma_60":4989.58,"sma_120":4979.0},{"date":"2024-12-23","open":4375,"high":4450,"low":4340,"close":4420,"volume":277311,"rsi_14":38.3,"sma_20":4599.25,"sma_60":4959.25,"sma_120":4967.92},{"date":"2024-12-24","open":4405,"high":4460,"low":4300,"close":4345,"volume":406494,"rsi_14":41.34,"sma_20":4566.0,"sma_60":4924.67,"sma_120":4956.62},{"date":"2024-12-26","open":4410,"high":4430,"low":4280,"close":4295,"volume":302327,"rsi_14":44.41,"sma_20":4523.75,"sma_60":4897.92,"sma_120":4944.75},{"date":"2024-12-27","open":4250,"high":4330,"low":4160,"close":4210,"volume":375658,"rsi_14":46.13,"sma_20":4482.75,"sma_60":4868.25,"sma_120":4933.92},{"date":"2024-12-30","open":4150,"high":4400,"low":4120,"close":4360,"volume":264950,"rsi_14":62.34,"sma_20":4458.75,"sma_60":4836.75,"sma_120":4922.33},{"date":"2025-01-02","open":4400,"high":4850,"low":4350,"close":4780,"volume":1533903,"rsi_14":66.0,"sma_20":4456.5,"sma_60":4811.08,"sma_120":4914.5},{"date":"2025-01-03","open":4770,"high":4780,"low":4655,"close":4780,"volume":614399,"rsi_14":62.34,"sma_20":4449.0,"sma_60":4786.75,"sma_120":4908.75},{"date":"2025-01-06","open":4780,"high":4845,"low":4735,"close":4795,"volume":703869,"rsi_14":62.22,"sma_20":4454.0,"sma_60":4767.83,"sma_120":4901.54},{"date":"2025-01-07","open":4850,"high":4955,"low":4800,"close":4815,"volume":938199,"rsi_14":62.34,"sma_20":4469.5,"sma_60":4753.75,"sma_120":4892.5},{"date":"2025-01-08","open":4800,"high":4800,"low":4690,"close":4725,"volume":569094,"rsi_14":52.43,"sma_20":4488.25,"sma_60":4745.33,"sma_120":4882.21},{"date":"2025-01-09","open":4690,"high":4830,"low":4600,"close":4800,"volume":449572,"rsi_14":56.66,"sma_20":4529.75,"sma_60":4742.5,"sma_120":4873.46},{"date":"2025-01-10","open":5240,"high":6150,"low":5010,"close":5970,"volume":37291498,"rsi_14":75.2,"sma_20":4617.25,"sma_60":4759.25,"sma_120":4876.54},{"date":"2025-01-13","open":5890,"high":5930,"low":5630,"close":5760,"volume":6199730,"rsi_14":73.19,"sma_20":4685.75,"sma_60":4772.58,"sma_120":4876.88},{"date":"2025-01-14","open":5720,"high":6030,"low":5670,"close":5860,"volume":12893785,"rsi_14":79.88,"sma_20":4758.25,"sma_60":4785.75,"sma_120":4878.38},{"date":"2025-01-15","open":6330,"high":6400,"low":5570,"close":5570,"volume":13080672,"rsi_14":70.91,"sma_20":4815.5,"sma_60":4797.0,"sma_120":4878.88},{"date":"2025-01-16","open":5790,"high":6060,"low":5720,"close":5910,"volume":8617632,"rsi_14":75.95,"sma_20":4878.25,"sma_60":4812.92,"sma_120":4882.29},{"date":"2025-01-17","open":5970,"high":6100,"low":5860,"close":6060,"volume":4990297,"rsi_14":78.33,"sma_20":4951.0,"sma_60":4833.75,"sma_120":4888.46},{"date":"2025-01-20","open":6040,"high":6080,"low":5860,"close":5920,"volume":1819563,"rsi_14":76.97,"sma_20":5013.0,"sma_60":4852.83,"sma_120":4895.12},{"date":"2025-01-21","open":5870,"high":6020,"low":5660,"close":6020,"volume":3018421,"rsi_14":76.6,"sma_20":5087.0,"sma_60":4874.75,"sma_120":4903.04},{"date":"2025-01-22","open":5960,"high":6150,"low":5910,"close":6000,"volume":3189791,"rsi_14":72.43,"sma_20":5169.75,"sma_60":4898.58,"sma_120":4909.21},{"date":"2025-01-23","open":5960,"high":6200,"low":5810,"close":6100,"volume":5035993,"rsi_14":73.4,"sma_20":5253.75,"sma_60":4922.08,"sma_120":4917.79},{"date":"2025-01-24","open":6020,"high":6090,"low":5930,"close":5960,"volume":2145871,"rsi_14":69.78,"sma_20":5334.5,"sma_60":4940.42,"sma_120":4926.83},{"date":"2025-01-31","open":5890,"high":6080,"low":5640,"close":5760,"volume":2446088,"rsi_14":65.12,"sma_20":5407.75,"sma_60":4956.17,"sma_120":4934.0},{"date":"2025-02-03","open":5640,"high":5640,"low":5180,"close":5250,"volume":2036275,"rsi_14":57.4,"sma_20":5459.75,"sma_60":4965.25,"sma_120":4937.71},{"date":"2025-02-04","open":5360,"high":5610,"low":5350,"close":5460,"volume":1210552,"rsi_14":58.97,"sma_20":5514.75,"sma_60":4980.08,"sma_120":4943.75},{"date":"2025-02-05","open":5470,"high":5660,"low":5440,"close":5580,"volume":909076,"rsi_14":42.59,"sma_20":5554.75,"sma_60":4996.58,"sma_120":4950.75},{"date":"2025-02-06","open":5580,"high":5650,"low":5500,"close":5550,"volume":704809,"rsi_14":45.71,"sma_20":5593.25,"sma_60":5012.5,"sma_120":4960.33},{"date":"2025-02-07","open":5600,"high":5860,"low":5480,"close":5600,"volume":2651041,"rsi_14":44.58,"sma_20":5633.5,"sma_60":5023.08,"sma_120":4976.25},{"date":"2025-02-10","open":5520,"high":5780,"low":5410,"close":5610,"volume":1216319,"rsi_14":50.94,"sma_20":5673.25,"sma_60":5031.92,"sma_120":4989.83},{"date":"2025-02-11","open":5640,"high":5720,"low":5530,"close":5550,"volume":934198,"rsi_14":40.22,"sma_20":5714.5,"sma_60":5038.92,"sma_120":5002.42},{"date":"2025-02-12","open":5550,"high":5680,"low":5360,"close":5530,"volume":955307,"rsi_14":34.5,"sma_20":5751.0,"sma_60":5046.58,"sma_120":5015.08},{"date":"2025-02-13","open":5570,"high":5850,"low":5450,"close":5720,"volume":2848166,"rsi_14":44.32,"sma_20":5738.5,"sma_60":5056.58,"sma_120":5028.42},{"date":"2025-02-14","open":5780,"high":5870,"low":5660,"close":5660,"volume":1513161,"rsi_14":39.53,"sma_20":5733.5,"sma_60":5069.92,"sma_120":5039.88},{"date":"2025-02-17","open":5740,"high":5920,"low":5700,"close":5800,"volume":1654343,"rsi_14":44.57,"sma_20":5730.5,"sma_60":5088.92,"sma_120":5052.71},{"date":"2025-02-18","open":5810,"high":5850,"low":5720,"close":5760,"volume":1195582,"rsi_14":40.45,"sma_20":5740.0,"sma_60":5105.58,"sma_120":5064.25},{"date":"2025-02-19","open":5770,"high":5780,"low":5540,"close":5630,"volume":1037462,"rsi_14":40.68,"sma_20":5726.0,"sma_60":5111.75,"sma_120":5073.54},{"date":"2025-02-20","open":5640,"high":5640,"low":5410,"close":5440,"volume":606485,"rsi_14":40.91,"sma_20":5695.0,"sma_60":5116.58,"sma_120":5082.33},{"date":"2025-02-21","open":5390,"high":5690,"low":5380,"close":5430,"volume":629385,"rsi_14":57.14,"sma_20":5670.5,"sma_60":5122.58,"sma_120":5090.21},{"date":"2025-02-24","open":5260,"high":5450,"low":5210,"close":5430,"volume":432388,"rsi_14":48.57,"sma_20":5641.0,"sma_60":5129.75,"sma_120":5098.46},{"date":"2025-02-25","open":5410,"high":5420,"low":5280,"close":5340,"volume":296815,"rsi_14":38.24,"sma_20":5608.0,"sma_60":5136.5,"sma_120":5106.75},{"date":"2025-02-26","open":5290,"high":5470,"low":5280,"close":5370,"volume":388087,"rsi_14":41.18,"sma_20":5571.5,"sma_60":5141.5,"sma_120":5115.54},{"date":"2025-02-27","open":5420,"high":5490,"low":5160,"close":5160,"volume":653694,"rsi_14":31.36,"sma_20":5531.5,"sma_60":5144.0,"sma_120":5123.12},{"date":"2025-02-28","open":5010,"high":5100,"low":4910,"close":4925,"volume":763421,"rsi_14":25.62,"sma_20":5489.75,"sma_60":5140.42,"sma_120":5127.5},{"date":"2025-03-04","open":4825,"high":4925,"low":4765,"close":4820,"volume":382366,"rsi_14":24.83,"sma_20":5468.25,"sma_60":5136.92,"sma_120":5126.29},{"date":"2025-03-05","open":4805,"high":4970,"low":4805,"close":4970,"volume":242641,"rsi_14":32.28,"sma_20":5443.75,"sma_60":5139.08,"sma_120":5126.46},{"date":"2025-03-06","open":4970,"high":5050,"low":4850,"close":4870,"volume":289639,"rsi_14":21.48,"sma_20":5408.25,"sma_60":5139.83,"sma_120":5125.04},{"date":"2025-03-07","open":4810,"high":4890,"low":4785,"close":4795,"volume":256964,"rsi_14":21.26,"sma_20":5370.5,"sma_60":5137.58,"sma_120":5123.17},{"date":"2025-03-10","open":4730,"high":4840,"low":4730,"close":4760,"volume":172002,"rsi_14":12.86,"sma_20":5328.5,"sma_60":5138.67,"sma_120":5121.67},{"date":"2025-03-11","open":4595,"high":4760,"low":4535,"close":4710,"volume":303811,"rsi_14":12.77,"sma_20":5283.5,"sma_60":5142.08,"sma_120":5121.33},{"date":"2025-03-12","open":4720,"high":4895,"low":4720,"close":4875,"volume":224845,"rsi_14":23.88,"sma_20":5249.75,"sma_60":5150.83,"sma_120":5121.08},{"date":"2025-03-13","open":4945,"high":4970,"low":4800,"close":4810,"volume":238836,"rsi_14":26.14,"sma_20":5213.75,"sma_60":5164.83,"sma_120":5121.67},{"date":"2025-03-14","open":4800,"high":5230,"low":4800,"close":4905,"volume":1220149,"rsi_14":31.32,"sma_20":5173.0,"sma_60":5176.25,"sma_120":5123.83},{"date":"2025-03-17","open":4930,"high":5070,"low":4860,"close":5030,"volume":334514,"rsi_14":36.93,"sma_20":5141.5,"sma_60":5186.92,"sma_120":5128.79},{"date":"2025-03-18","open":5040,"high":5060,"low":4930,"close":4970,"volume":197434,"rsi_14":37.67,"sma_20":5100.0,"sma_60":5196.25,"sma_120":5133.0},{"date":"2025-03-19","open":4970,"high":5050,"low":4865,"close":5020,"volume":247012,"rsi_14":38.49,"sma_20":5063.0,"sma_60":5206.17,"sma_120":5135.17},{"date":"2025-03-20","open":5200,"high":5230,"low":4955,"close":4955,"volume":519691,"rsi_14":42.55,"sma_20":5029.25,"sma_60":5211.17,"sma_120":5137.21},{"date":"2025-03-21","open":4910,"high":4975,"low":4805,"close":4830,"volume":244492,"rsi_14":46.25,"sma_20":4998.75,"sma_60":5214.92,"sma_120":5135.62},{"date":"2025-03-24","open":4820,"high":4980,"low":4810,"close":4910,"volume":203342,"rsi_14":53.63,"sma_20":4972.75,"sma_60":5218.75,"sma_120":5134.29},{"date":"2025-03-25","open":5130,"high":5190,"low":4970,"close":5020,"volume":758477,"rsi_14":52.08,"sma_20":4952.25,"sma_60":5226.75,"sma_120":5124.62},{"date":"2025-03-26","open":5130,"high":5190,"low":5010,"close":5040,"volume":560578,"rsi_14":57.59,"sma_20":4937.25,"sma_60":5238.33,"sma_120":5113.96},{"date":"2025-03-27","open":4980,"high":5130,"low":4925,"close":4930,"volume":338799,"rsi_14":55.84,"sma_20":4915.25,"sma_60":5246.83,"sma_120":5103.04},{"date":"2025-03-28","open":4880,"high":4930,"low":4720,"close":4730,"volume":412419,"rsi_14":48.86,"sma_20":4893.75,"sma_60":5253.25,"sma_120":5088.96},{"date":"2025-03-31","open":4595,"high":4660,"low":4495,"close":4500,"volume":357811,"rsi_14":43.0,"sma_20":4872.5,"sma_60":5256.67,"sma_120":5077.29},{"date":"2025-04-01","open":4535,"high":4640,"low":4470,"close":4585,"volume":177281,"rsi_14":39.79,"sma_20":4860.75,"sma_60":5262.92,"sma_120":5065.58},{"date":"2025-04-02","open":4630,"high":4680,"low":4420,"close":4450,"volume":175389,"rsi_14":37.92,"sma_20":4834.75,"sma_60":5264.42,"sma_120":5050.58},{"date":"2025-04-03","open":4300,"high":4485,"low":4285,"close":4440,"volume":156434,"rsi_14":33.45,"sma_20":4813.25,"sma_60":5258.75,"sma_120":5034.92},{"date":"2025-04-04","open":4370,"high":4545,"low":4320,"close":4470,"volume":171728,"rsi_14":28.63,"sma_20":4797.0,"sma_60":5253.58,"sma_120":5020.17},{"date":"2025-04-07","open":4280,"high":4310,"low":4090,"close":4090,"volume":398016,"rsi_14":23.01,"sma_20":4763.5,"sma_60":5241.83,"sma_120":5004.83},{"date":"2025-04-08","open":4140,"high":4280,"low":4070,"close":4090,"volume":217144,"rsi_14":20.57,"sma_20":4732.5,"sma_60":5229.75,"sma_120":4991.75},{"date":"2025-04-09","open":4015,"high":4095,"low":3980,"close":4070,"volume":252310,"rsi_14":21.17,"sma_20":4692.25,"sma_60":5218.83,"sma_120":4982.08},{"date":"2025-04-10","open":4330,"high":4365,"low":4255,"close":4335,"volume":173799,"rsi_14":35.22,"sma_20":4668.5,"sma_60":5211.08,"sma_120":4976.79},{"date":"2025-04-11","open":4230,"high":4430,"low":4200,"close":4400,"volume":139471,"rsi_14":34.64,"sma_20":4643.25,"sma_60":5184.92,"sma_120":4972.08},{"date":"2025-04-14","open":4590,"high":4900,"low":4525,"close":4870,"volume":662543,"rsi_14":46.29,"sma_20":4635.25,"sma_60":5170.08,"sma_120":4971.33},{"date":"2025-04-15","open":4970,"high":5050,"low":4905,"close":5010,"volume":421086,"rsi_14":49.3,"sma_20":4637.25,"sma_60":5155.92,"sma_120":4970.83},{"date":"2025-04-16","open":4995,"high":5090,"low":4950,"close":4990,"volume":373679,"rsi_14":51.46,"sma_20":4635.75,"sma_60":5146.25,"sma_120":4971.62},{"date":"2025-04-17","open":4990,"high":5070,"low":4980,"close":5010,"volume":135278,"rsi_14":57.49,"sma_20":4638.5,"sma_60":5131.25,"sma_120":4972.08},{"date":"2025-04-18","open":5050,"high":5180,"low":4980,"close":5160,"volume":351926,"rsi_14":68.44,"sma_20":4655.0,"sma_60":5116.25,"sma_120":4975.0},{"date":"2025-04-21","open":5170,"high":5200,"low":5060,"close":5110,"volume":200432,"rsi_14":64.96,"sma_20":4665.0,"sma_60":5102.75,"sma_120":4977.79},{"date":"2025-04-22","open":5000,"high":5140,"low":5000,"close":5110,"volume":203543,"rsi_14":70.37,"sma_20":4669.5,"sma_60":5087.58,"sma_120":4981.17},{"date":"2025-04-23","open":5260,"high":5280,"low":5040,"close":5190,"volume":212798,"rsi_14":72.19,"sma_20":4677.0,"sma_60":5074.08,"sma_120":4986.33},{"date":"2025-04-24","open":5260,"high":5300,"low":5190,"close":5240,"volume":299461,"rsi_14":72.51,"sma_20":4692.5,"sma_60":5059.75,"sma_120":4990.92},{"date":"2025-04-25","open":5370,"high":5370,"low":5170,"close":5170,"volume":266518,"rsi_14":88.57,"sma_20":4714.5,"sma_60":5046.58,"sma_120":4993.5},{"date":"2025-04-28","open":5300,"high":5360,"low":5140,"close":5140,"volume":269631,"rsi_14":86.71,"sma_20":4746.5,"sma_60":5036.25,"sma_120":4996.21},{"date":"2025-04-29","open":5240,"high":5240,"low":5080,"close":5150,"volume":138479,"rsi_14":88.03,"sma_20":4774.75,"sma_60":5034.58,"sma_120":4999.92},{"date":"2025-04-30","open":5170,"high":5220,"low":5030,"close":5090,"volume":199003,"rsi_14":81.07,"sma_20":4806.75,"sma_60":5028.42,"sma_120":5004.25},{"date":"2025-05-02","open":5120,"high":5180,"low":4990,"close":4995,"volume":188206,"rsi_14":73.9,"sma_20":4834.5,"sma_60":5018.67,"sma_120":5007.62},{"date":"2025-05-07","open":4970,"high":5030,"low":4850,"close":5000,"volume":208452,"rsi_14":58.33,"sma_20":4861.0,"sma_60":5009.5,"sma_120":5011.0},{"date":"2025-05-08","open":5060,"high":5230,"low":5050,"close":5230,"volume":351796,"rsi_14":62.64,"sma_20":4918.0,"sma_60":5003.33,"sma_120":5013.21},{"date":"2025-05-09","open":5300,"high":5300,"low":5160,"close":5260,"volume":242011,"rsi_14":65.34,"sma_20":4976.5,"sma_60":4997.5,"sma_120":5014.71},{"date":"2025-05-12","open":5360,"high":5420,"low":5280,"close":5340,"volume":352073,"rsi_14":67.55,"sma_20":5040.0,"sma_60":4994.0,"sma_120":5016.46},{"date":"2025-05-13","open":5390,"high":5400,"low":5270,"close":5280,"volume":197604,"rsi_14":57.06,"sma_20":5087.25,"sma_60":4989.83,"sma_120":5018.21},{"date":"2025-05-14","open":5340,"high":5430,"low":5270,"close":5400,"volume":257701,"rsi_14":65.76,"sma_20":5137.25,"sma_60":4984.5,"sma_120":5020.54},{"date":"2025-05-15","open":5530,"high":5530,"low":5200,"close":5260,"volume":707451,"rsi_14":57.08,"sma_20":5156.75,"sma_60":4977.83,"sma_120":5023.88},{"date":"2025-05-16","open":5260,"high":5400,"low":5190,"close":5330,"volume":436915,"rsi_14":56.67,"sma_20":5172.75,"sma_60":4970.0,"sma_120":5029.46},{"date":"2025-05-19","open":5280,"high":5300,"low":5040,"close":5090,"volume":330857,"rsi_14":43.95,"sma_20":5177.75,"sma_60":4958.83,"sma_120":5032.21},{"date":"2025-05-20","open":5220,"high":5380,"low":5210,"close":5240,"volume":361629,"rsi_14":52.65,"sma_20":5189.25,"sma_60":4952.33,"sma_120":5032.04},{"date":"2025-05-21","open":5400,"high":5530,"low":5330,"close":5380,"volume":628580,"rsi_14":58.39,"sma_20":5200.25,"sma_60":4951.33,"sma_120":5033.96},{"date":"2025-05-22","open":5350,"high":5350,"low":5210,"close":5250,"volume":295808,"rsi_14":53.23,"sma_20":5207.25,"sma_60":4948.33,"sma_120":5035.46},{"date":"2025-05-23","open":5380,"high":5490,"low":5290,"close":5430,"volume":786131,"rsi_14":60.18,"sma_20":5223.25,"sma_60":4948.33,"sma_120":5039.04},{"date":"2025-05-26","open":5600,"high":5650,"low":5320,"close":5370,"volume":1074209,"rsi_14":61.47,"sma_20":5232.25,"sma_60":4948.83,"sma_120":5042.67},{"date":"2025-05-27","open":5410,"high":5430,"low":5320,"close":5400,"volume":239978,"rsi_14":62.05,"sma_20":5240.25,"sma_60":4949.33,"sma_120":5045.42},{"date":"2025-05-28","open":5460,"high":5460,"low":5180,"close":5180,"volume":531992,"rsi_14":48.48,"sma_20":5240.75,"sma_60":4949.67,"sma_120":5046.83},{"date":"2025-05-29","open":5250,"high":5350,"low":5220,"close":5340,"volume":262328,"rsi_14":52.25,"sma_20":5250.75,"sma_60":4956.58,"sma_120":5048.5},{"date":"2025-05-30","open":5250,"high":5320,"low":5130,"close":5140,"volume":266864,"rsi_14":44.74,"sma_20":5250.25,"sma_60":4961.92,"sma_120":5049.42},{"date":"2025-06-02","open":5190,"high":5300,"low":5180,"close":5210,"volume":186068,"rsi_14":48.17,"sma_20":5256.25,"sma_60":4965.92,"sma_120":5052.5},{"date":"2025-06-04","open":5240,"high":5280,"low":5150,"close":5250,"volume":214045,"rsi_14":45.9,"sma_20":5269.0,"sma_60":4972.25,"sma_120":5056.04},{"date":"2025-06-05","open":5370,"high":5390,"low":5170,"close":5180,"volume":418719,"rsi_14":47.73,"sma_20":5278.0,"sma_60":4978.67,"sma_120":5058.12},{"date":"2025-06-09","open":5200,"high":5250,"low":5130,"close":5220,"volume":311203,"rsi_14":46.82,"sma_20":5277.5,"sma_60":4986.33,"sma_120":5062.5},{"date":"2025-06-10","open":5300,"high":5420,"low":5160,"close":5290,"volume":500591,"rsi_14":56.41,"sma_20":5279.0,"sma_60":4996.0,"sma_120":5069.04},{"date":"2025-06-11","open":5480,"high":5560,"low":5360,"close":5390,"volume":876508,"rsi_14":54.97,"sma_20":5281.5,"sma_60":5004.58,"sma_120":5077.71},{"date":"2025-06-12","open":5410,"high":6040,"low":5310,"close":5590,"volume":6560673,"rsi_14":56.69,"sma_20":5297.0,"sma_60":5017.58,"sma_120":5091.21},{"date":"2025-06-13","open":5540,"high":5550,"low":5250,"close":5350,"volume":1027687,"rsi_14":52.98,"sma_20":5294.5,"sma_60":5025.0,"sma_120":5100.62},{"date":"2025-06-16","open":5250,"high":5460,"low":5140,"close":5420,"volume":640597,"rsi_14":49.68,"sma_20":5302.5,"sma_60":5031.5,"sma_120":5109.21},{"date":"2025-06-17","open":5460,"high":5490,"low":5270,"close":5380,"volume":503515,"rsi_14":50.32,"sma_20":5305.0,"sma_60":5038.33,"sma_120":5117.29},{"date":"2025-06-18","open":5290,"high":5420,"low":5280,"close":5420,"volume":273642,"rsi_14":50.64,"sma_20":5321.5,"sma_60":5045.0,"sma_120":5125.58},{"date":"2025-06-19","open":5450,"high":5690,"low":5340,"close":5680,"volume":1112657,"rsi_14":65.62,"sma_20":5343.5,"sma_60":5057.08,"sma_120":5134.12},{"date":"2025-06-20","open":5830,"high":5840,"low":5550,"close":5700,"volume":987437,"rsi_14":62.33,"sma_20":5359.5,"sma_60":5071.58,"sma_120":5143.25},{"date":"2025-06-23","open":5650,"high":5760,"low":5600,"close":5720,"volume":714130,"rsi_14":72.66,"sma_20":5383.0,"sma_60":5085.08,"sma_120":5151.92},{"date":"2025-06-24","open":5900,"high":5910,"low":5680,"close":5710,"volume":942566,"rsi_14":70.49,"sma_20":5397.0,"sma_60":5096.58,"sma_120":5161.67},{"date":"2025-06-25","open":5670,"high":5700,"low":5500,"close":5570,"volume":527033,"rsi_14":62.12,"sma_20":5407.0,"sma_60":5105.42,"sma_120":5171.88},{"date":"2025-06-26","open":5600,"high":5600,"low":5410,"close":5460,"volume":371365,"rsi_14":60.29,"sma_20":5410.0,"sma_60":5114.25,"sma_120":5180.54},{"date":"2025-06-27","open":5610,"high":5740,"low":5480,"close":5530,"volume":568240,"rsi_14":61.15,"sma_20":5427.5,"sma_60":5127.58,"sma_120":5190.42},{"date":"2025-06-30","open":5580,"high":5610,"low":5480,"close":5480,"volume":218738,"rsi_14":56.93,"sma_20":5434.5,"sma_60":5143.92,"sma_120":5200.29},{"date":"2025-07-01","open":5550,"high":5560,"low":5420,"close":5450,"volume":250778,"rsi_14":52.31,"sma_20":5450.0,"sma_60":5158.33,"sma_120":5210.62},{"date":"2025-07-02","open":5460,"high":5470,"low":5270,"close":5380,"volume":266986,"rsi_14":41.03,"sma_20":5458.5,"sma_60":5173.83,"sma_120":5219.12},{"date":"2025-07-03","open":5460,"high":5460,"low":5320,"close":5370,"volume":242403,"rsi_14":51.06,"sma_20":5464.5,"sma_60":5189.33,"sma_120":5224.04},{"date":"2025-07-04","open":5430,"high":5510,"low":5370,"close":5390,"volume":321087,"rsi_14":48.31,"sma_20":5475.0,"sma_60":5204.67,"sma_120":5229.12},{"date":"2025-07-07","open":5390,"high":5460,"low":5330,"close":5390,"volume":159923,"rsi_14":50.59,"sma_20":5483.5,"sma_60":5226.33,"sma_120":5234.08},{"date":"2025-07-08","open":5310,"high":5470,"low":5310,"close":5470,"volume":159893,"rsi_14":52.81,"sma_20":5492.5,"sma_60":5249.33,"sma_120":5239.54},{"date":"2025-07-09","open":5570,"high":5600,"low":5440,"close":5460,"volume":424698,"rsi_14":32.81,"sma_20":5496.0,"sma_60":5272.5,"sma_120":5245.67},{"date":"2025-07-10","open":5490,"high":5530,"low":5440,"close":5500,"volume":199643,"rsi_14":34.85,"sma_20":5491.5,"sma_60":5291.92,"sma_120":5251.5},{"date":"2025-07-11","open":5560,"high":5640,"low":5490,"close":5530,"volume":416103,"rsi_14":35.82,"sma_20":5500.5,"sma_60":5310.75,"sma_120":5247.83},{"date":"2025-07-14","open":5550,"high":5550,"low":5430,"close":5430,"volume":211635,"rsi_14":31.58,"sma_20":5501.0,"sma_60":5320.08,"sma_120":5245.08},{"date":"2025-07-15","open":5450,"high":5530,"low":5400,"close":5430,"volume":217824,"rsi_14":38.71,"sma_20":5503.5,"sma_60":5327.08,"sma_120":5241.5},{"date":"2025-07-16","open":5440,"high":5480,"low":5370,"close":5440,"volume":160150,"rsi_14":48.08,"sma_20":5504.5,"sma_60":5334.58,"sma_120":5240.42},{"date":"2025-07-17","open":5470,"high":5490,"low":5370,"close":5400,"volume":198788,"rsi_14":36.73,"sma_20":5490.5,"sma_60":5341.08,"sma_120":5236.17},{"date":"2025-07-18","open":5440,"high":5450,"low":5350,"close":5400,"volume":148397,"rsi_14":40.91,"sma_20":5475.5,"sma_60":5345.08,"sma_120":5230.67},{"date":"2025-07-21","open":5420,"high":5520,"low":5410,"close":5470,"volume":188822,"rsi_14":52.08,"sma_20":5463.0,"sma_60":5351.08,"sma_120":5226.92},{"date":"2025-07-22","open":5490,"high":5510,"low":5260,"close":5320,"volume":291305,"rsi_14":44.64,"sma_20":5443.5,"sma_60":5354.58,"sma_120":5221.08},{"date":"2025-07-23","open":5290,"high":5335,"low":5160,"close":5280,"volume":237072,"rsi_14":42.37,"sma_20":5429.0,"sma_60":5356.08,"sma_120":5215.08},{"date":"2025-07-24","open":5290,"high":5330,"low":5200,"close":5200,"volume":141270,"rsi_14":35.38,"sma_20":5416.0,"sma_60":5355.42,"sma_120":5207.58},{"date":"2025-07-25","open":5180,"high":5260,"low":5030,"close":5080,"volume":180923,"rsi_14":29.87,"sma_20":5393.5,"sma_60":5353.92,"sma_120":5200.25},{"date":"2025-07-28","open":5090,"high":5170,"low":4997,"close":5020,"volume":166603,"rsi_14":20.0,"sma_20":5370.5,"sma_60":5351.92,"sma_120":5194.08},{"date":"2025-07-29","open":5070,"high":5090,"low":4990,"close":5050,"volume":149768,"rsi_14":23.38,"sma_20":5350.5,"sma_60":5350.25,"sma_120":5192.42},{"date":"2025-07-30","open":5020,"high":5110,"low":5020,"close":5050,"volume":138505,"rsi_14":19.18,"sma_20":5334.0,"sma_60":5349.58,"sma_120":5189.0},{"date":"2025-07-31","open":5100,"high":5130,"low":5010,"close":5060,"volume":144404,"rsi_14":16.9,"sma_20":5318.5,"sma_60":5350.67,"sma_120":5184.67},{"date":"2025-08-01","open":5060,"high":5060,"low":4815,"close":4840,"volume":330378,"rsi_14":14.46,"sma_20":5291.0,"sma_60":5348.0,"sma_120":5178.75},{"date":"2025-08-04","open":4780,"high":4920,"low":4780,"close":4860,"volume":88676,"rsi_14":16.47,"sma_20":5264.5,"sma_60":5341.83,"sma_120":5172.58},{"date":"2025-08-05","open":4915,"high":5010,"low":4900,"close":4985,"volume":117166,"rsi_14":26.42,"sma_20":5240.25,"sma_60":5337.25,"sma_120":5167.38},{"date":"2025-08-06","open":4960,"high":5040,"low":4930,"close":5000,"volume":84356,"rsi_14":28.72,"sma_20":5217.25,"sma_60":5331.58,"sma_120":5162.79},{"date":"2025-08-07","open":5080,"high":5080,"low":4995,"close":5010,"volume":83519,"rsi_14":29.47,"sma_20":5192.75,"sma_60":5327.08,"sma_120":5158.46},{"date":"2025-08-08","open":5050,"high":5090,"low":4985,"close":4990,"volume":81030,"rsi_14":23.33,"sma_20":5165.75,"sma_60":5320.25,"sma_120":5152.38},{"date":"2025-08-11","open":5020,"high":5100,"low":4995,"close":5030,"volume":96874,"rsi_14":31.65,"sma_20":5145.75,"sma_60":5316.42,"sma_120":5147.12},{"date":"2025-08-12","open":5100,"high":5170,"low":5000,"close":5030,"volume":135442,"rsi_14":33.33,"sma_20":5125.75,"sma_60":5311.42,"sma_120":5140.71},{"date":"2025-08-13","open":5060,"high":5100,"low":4960,"close":4970,"volume":118960,"rsi_14":34.25,"sma_20":5102.25,"sma_60":5309.42,"sma_120":5134.12},{"date":"2025-08-14","open":4970,"high":5000,"low":4945,"close":4970,"volume":43756,"rsi_14":40.98,"sma_20":5080.75,"sma_60":5304.92,"sma_120":5128.62},{"date":"2025-08-18","open":4970,"high":5000,"low":4900,"close":4920,"volume":64913,"rsi_14":41.67,"sma_20":5056.75,"sma_60":5297.25,"sma_120":5124.29},{"date":"2025-08-19","open":4890,"high":4935,"low":4840,"close":4850,"volume":72023,"rsi_14":34.38,"sma_20":5025.75,"sma_60":5290.58,"sma_120":5119.46},{"date":"2025-08-20","open":4795,"high":4815,"low":4670,"close":4785,"volume":157583,"rsi_14":31.21,"sma_20":4999.0,"sma_60":5279.83,"sma_120":5114.08},{"date":"2025-08-21","open":4765,"high":4870,"low":4760,"close":4760,"volume":92546,"rsi_14":29.17,"sma_20":4973.0,"sma_60":5269.67,"sma_120":5109.25},{"date":"2025-08-22","open":4780,"high":4830,"low":4730,"close":4780,"volume":58680,"rsi_14":44.23,"sma_20":4952.0,"sma_60":5259.33,"sma_120":5104.33},{"date":"2025-08-25","open":4820,"high":4955,"low":4820,"close":4910,"volume":78167,"rsi_14":53.97,"sma_20":4943.5,"sma_60":5254.83,"sma_120":5102.25},{"date":"2025-08-26","open":4950,"high":5090,"low":4930,"close":5010,"volume":184160,"rsi_14":52.07,"sma_20":4943.0,"sma_60":5249.33,"sma_120":5102.96},{"date":"2025-08-27","open":5000,"high":5010,"low":4895,"close":4895,"volume":96075,"rsi_14":42.55,"sma_20":4935.25,"sma_60":5245.25,"sma_120":5103.58},{"date":"2025-08-28","open":4895,"high":4950,"low":4875,"close":4880,"volume":71369,"rsi_14":40.85,"sma_20":4926.75,"sma_60":5239.75,"sma_120":5102.83},{"date":"2025-08-29","open":4895,"high":4915,"low":4790,"close":4790,"volume":75131,"rsi_14":37.18,"sma_20":4913.25,"sma_60":5232.08,"sma_120":5102.17},{"date":"2025-09-01","open":4780,"high":4820,"low":4650,"close":4675,"volume":119302,"rsi_14":29.24,"sma_20":4905.0,"sma_60":5223.67,"sma_120":5101.17},{"date":"2025-09-02","open":4675,"high":4725,"low":4665,"close":4715,"volume":52059,"rsi_14":32.4,"sma_20":4897.75,"sma_60":5215.25,"sma_120":5100.79},{"date":"2025-09-03","open":4890,"high":4995,"low":4805,"close":4815,"volume":93712,"rsi_14":41.71,"sma_20":4889.25,"sma_60":5207.33,"sma_120":5101.67},{"date":"2025-09-04","open":4835,"high":4880,"low":4825,"close":4835,"volume":66628,"rsi_14":42.93,"sma_20":4881.0,"sma_60":5198.08,"sma_120":5101.33},{"date":"2025-09-05","open":4875,"high":4875,"low":4765,"close":4780,"volume":48301,"rsi_14":42.71,"sma_20":4869.5,"sma_60":5184.58,"sma_120":5101.08},{"date":"2025-09-08","open":4735,"high":4800,"low":4695,"close":4760,"volume":151415,"rsi_14":45.05,"sma_20":4858.0,"sma_60":5174.75,"sma_120":5099.88},{"date":"2025-09-09","open":4780,"high":4780,"low":4720,"close":4770,"volume":48773,"rsi_14":49.12,"sma_20":4845.0,"sma_60":5163.92,"sma_120":5097.71},{"date":"2025-09-10","open":4790,"high":4830,"low":4760,"close":4825,"volume":91549,"rsi_14":53.67,"sma_20":4834.75,"sma_60":5154.67,"sma_120":5096.5},{"date":"2025-09-11","open":4870,"high":4870,"low":4805,"close":4810,"volume":74779,"rsi_14":51.7,"sma_20":4826.75,"sma_60":5144.5,"sma_120":5094.75},{"date":"2025-09-12","open":4845,"high":4950,"low":4835,"close":4930,"volume":157003,"rsi_14":51.15,"sma_20":4824.75,"sma_60":5132.0,"sma_120":5094.54},{"date":"2025-09-15","open":5050,"high":5060,"low":4905,"close":4950,"volume":123581,"rsi_14":46.2,"sma_20":4826.25,"sma_60":5119.5,"sma_120":5095.54},{"date":"2025-09-16","open":5000,"high":5010,"low":4895,"close":4920,"volume":113267,"rsi_14":51.77,"sma_20":4829.75,"sma_60":5106.17,"sma_120":5095.62},{"date":"2025-09-17","open":4925,"high":4925,"low":4865,"close":4900,"volume":73884,"rsi_14":51.41,"sma_20":4835.5,"sma_60":5092.67,"sma_120":5094.62},{"date":"2025-09-18","open":4905,"high":5055,"low":4895,"close":4975,"volume":150355,"rsi_14":63.57,"sma_20":4846.5,"sma_60":5082.83,"sma_120":5094.12},{"date":"2025-09-19","open":5030,"high":5030,"low":4930,"close":4945,"volume":83934,"rsi_14":71.77,"sma_20":4854.75,"sma_60":5074.25,"sma_120":5094.25},{"date":"2025-09-22","open":4990,"high":4990,"low":4855,"close":4870,"volume":86021,"rsi_14":61.83,"sma_20":4852.75,"sma_60":5063.25,"sma_120":5095.42},{"date":"2025-09-23","open":4880,"high":4950,"low":4825,"close":4855,"volume":99853,"rsi_14":53.51,"sma_20":4845.0,"sma_60":5052.83,"sma_120":5098.38},{"date":"2025-09-24","open":4855,"high":4865,"low":4765,"close":4790,"volume":85411,"rsi_14":46.34,"sma_20":4839.75,"sma_60":5041.83,"sma_120":5100.08},{"date":"2025-09-25","open":4780,"high":4790,"low":4715,"close":4770,"volume":67843,"rsi_14":49.14,"sma_20":4834.25,"sma_60":5031.67,"sma_120":5102.75},{"date":"2025-09-26","open":4720,"high":4730,"low":4600,"close":4650,"volume":152510,"rsi_14":41.91,"sma_20":4827.25,"sma_60":5019.67,"sma_120":5104.5},{"date":"2025-09-29","open":4725,"high":4740,"low":4630,"close":4630,"volume":100397,"rsi_14":39.86,"sma_20":4825.0,"sma_60":5007.0,"sma_120":5105.83},{"date":"2025-09-30","open":4590,"high":4645,"low":4535,"close":4545,"volume":115133,"rsi_14":30.56,"sma_20":4816.5,"sma_60":4992.92,"sma_120":5109.62},{"date":"2025-10-01","open":4500,"high":4580,"low":4460,"close":4500,"volume":110478,"rsi_14":29.33,"sma_20":4800.75,"sma_60":4976.75,"sma_120":5113.04},{"date":"2025-10-02","open":4505,"high":4595,"low":4490,"close":4520,"volume":97303,"rsi_14":17.83,"sma_20":4784.75,"sma_60":4961.0,"sma_120":5116.75},{"date":"2025-10-10","open":4505,"high":4565,"low":4400,"close":4555,"volume":97689,"rsi_14":20.3,"sma_20":4773.5,"sma_60":4945.25,"sma_120":5118.58},{"date":"2025-10-13","open":4480,"high":4640,"low":4430,"close":4595,"volume":76783,"rsi_14":25.93,"sma_20":4765.25,"sma_60":4929.67,"sma_120":5120.21},{"date":"2025-10-14","open":4635,"high":4730,"low":4570,"close":4610,"volume":147668,"rsi_14":28.36,"sma_20":4757.25,"sma_60":4916.0,"sma_120":5118.04},{"date":"2025-10-15","open":4680,"high":4715,"low":4615,"close":4695,"volume":109923,"rsi_14":28.89,"sma_20":4750.75,"sma_60":4903.75,"sma_120":5115.42},{"date":"2025-10-16","open":4860,"high":5060,"low":4800,"close":4875,"volume":515855,"rsi_14":45.73,"sma_20":4754.0,"sma_60":4894.33,"sma_120":5114.46},{"date":"2025-10-17","open":4980,"high":4980,"low":4830,"close":4830,"volume":191840,"rsi_14":47.47,"sma_20":4749.0,"sma_60":4884.83,"sma_120":5112.96},{"date":"2025-10-20","open":4800,"high":4915,"low":4780,"close":4850,"volume":138919,"rsi_14":49.69,"sma_20":4744.0,"sma_60":4875.67,"sma_120":5110.38},{"date":"2025-10-21","open":4905,"high":4990,"low":4825,"close":4850,"volume":188082,"rsi_14":54.11,"sma_20":4740.5,"sma_60":4865.33,"sma_120":5108.21},{"date":"2025-10-22","open":4910,"high":4910,"low":4770,"close":4890,"volume":113378,"rsi_14":58.0,"sma_20":4740.0,"sma_60":4858.17,"sma_120":5106.38},{"date":"2025-10-23","open":4915,"high":4990,"low":4875,"close":4945,"volume":179627,"rsi_14":71.53,"sma_20":4738.25,"sma_60":4852.58,"sma_120":5104.33},{"date":"2025-10-24","open":4980,"high":4980,"low":4870,"close":4880,"volume":129221,"rsi_14":67.12,"sma_20":4735.0,"sma_60":4847.25,"sma_120":5101.33},{"date":"2025-10-27","open":4935,"high":4935,"low":4740,"close":4750,"volume":232540,"rsi_14":63.23,"sma_20":4729.0,"sma_60":4841.75,"sma_120":5097.83},{"date":"2025-10-28","open":4750,"high":4795,"low":4725,"close":4765,"volume":100021,"rsi_14":67.79,"sma_20":4724.5,"sma_60":4837.5,"sma_120":5094.71},{"date":"2025-10-29","open":4810,"high":4885,"low":4760,"close":4795,"volume":181756,"rsi_14":68.42,"sma_20":4724.75,"sma_60":4833.25,"sma_120":5091.75},{"date":"2025-10-30","open":4990,"high":5090,"low":4800,"close":4845,"volume":331389,"rsi_14":68.83,"sma_20":4728.5,"sma_60":4829.83,"sma_120":5089.71},{"date":"2025-10-31","open":5140,"high":5550,"low":5080,"close":5210,"volume":4413318,"rsi_14":78.08,"sma_20":4756.5,"sma_60":4832.33,"sma_120":5091.5},{"date":"2025-11-03","open":5340,"high":5660,"low":5130,"close":5600,"volume":2604405,"rsi_14":83.67,"sma_20":4805.0,"sma_60":4845.0,"sma_120":5096.5},{"date":"2025-11-04","open":5560,"high":5700,"low":5400,"close":5440,"volume":836490,"rsi_14":74.11,"sma_20":4849.75,"sma_60":4854.67,"sma_120":5098.25},{"date":"2025-11-05","open":5390,"high":5400,"low":5130,"close":5340,"volume":996925,"rsi_14":65.87,"sma_20":4891.75,"sma_60":4860.58,"sma_120":5098.92},{"date":"2025-11-06","open":5450,"high":5460,"low":5140,"close":5180,"volume":627693,"rsi_14":61.08,"sma_20":4925.0,"sma_60":4863.58,"sma_120":5097.58},{"date":"2025-11-07","open":5010,"high":5150,"low":4860,"close":4910,"volume":507769,"rsi_14":51.64,"sma_20":4942.75,"sma_60":4861.92,"sma_120":5094.5},{"date":"2025-11-10","open":4930,"high":4930,"low":4830,"close":4920,"volume":316310,"rsi_14":51.9,"sma_20":4959.0,"sma_60":4860.75,"sma_120":5090.5},{"date":"2025-11-11","open":4945,"high":5020,"low":4670,"close":4750,"volume":400119,"rsi_14":46.45,"sma_20":4966.0,"sma_60":4856.08,"sma_120":5086.25},{"date":"2025-11-12","open":4765,"high":4860,"low":4720,"close":4840,"volume":220024,"rsi_14":47.38,"sma_20":4973.25,"sma_60":4852.92,"sma_120":5082.17},{"date":"2025-11-13","open":4860,"high":4905,"low":4795,"close":4880,"volume":124012,"rsi_14":50.0,"sma_20":4973.5,"sma_60":4851.42,"sma_120":5080.42},{"date":"2025-11-14","open":4835,"high":4945,"low":4765,"close":4895,"volume":188946,"rsi_14":53.89,"sma_20":4976.75,"sma_60":4850.17,"sma_120":5077.54},{"date":"2025-11-17","open":5500,"high":5500,"low":5080,"close":5120,"volume":1295550,"rsi_14":58.55,"sma_20":4990.25,"sma_60":4853.5,"sma_120":5075.38},{"date":"2025-11-18","open":5060,"high":5110,"low":4965,"close":5000,"volume":449551,"rsi_14":54.73,"sma_20":4997.75,"sma_60":4856.0,"sma_120":5073.29},{"date":"2025-11-19","open":5180,"high":5530,"low":5170,"close":5360,"volume":2200453,"rsi_14":60.4,"sma_20":5021.25,"sma_60":4865.58,"sma_120":5072.71},{"date":"2025-11-20","open":5230,"high":5350,"low":5160,"close":5200,"volume":525933,"rsi_14":49.78,"sma_20":5034.0,"sma_60":4872.92,"sma_120":5071.29},{"date":"2025-11-21","open":5000,"high":5120,"low":4965,"close":5010,"volume":272034,"rsi_14":35.75,"sma_20":5040.5,"sma_60":4876.75,"sma_120":5068.04},{"date":"2025-11-24","open":5020,"high":5050,"low":4880,"close":4995,"volume":227253,"rsi_14":38.44,"sma_20":5052.75,"sma_60":4878.17,"sma_120":5066.5},{"date":"2025-11-25","open":5070,"high":5290,"low":5030,"close":5110,"volume":621267,"rsi_14":44.07,"sma_20":5070.0,"sma_60":4879.83,"sma_120":5064.58},{"date":"2025-11-26","open":5140,"high":5200,"low":5100,"close":5170,"volume":202789,"rsi_14":49.73,"sma_20":5088.75,"sma_60":4884.42,"sma_120":5064.83},{"date":"2025-11-27","open":5240,"high":5240,"low":5090,"close":5140,"volume":199964,"rsi_14":57.19,"sma_20":5103.5,"sma_60":4888.75,"sma_120":5064.25},{"date":"2025-11-28","open":5190,"high":5310,"low":5170,"close":5270,"volume":384868,"rsi_14":60.17,"sma_20":5106.5,"sma_60":4896.75,"sma_120":5064.42},{"date":"2025-12-01","open":5280,"high":5360,"low":5240,"close":5310,"volume":301358,"rsi_14":67.61,"sma_20":5092.0,"sma_60":4907.33,"sma_120":5065.5},{"date":"2025-12-02","open":5350,"high":5520,"low":5280,"close":5350,"volume":702285,"rsi_14":66.56,"sma_20":5087.5,"sma_60":4917.92,"sma_120":5066.58},{"date":"2025-12-03","open":5350,"high":5380,"low":5250,"close":5280,"volume":239576,"rsi_14":62.74,"sma_20":5084.5,"sma_60":4925.67,"sma_120":5066.5},{"date":"2025-12-04","open":5600,"high":5750,"low":5470,"close":5650,"volume":2390007,"rsi_14":69.61,"sma_20":5108.0,"sma_60":4939.25,"sma_120":5068.67},{"date":"2025-12-05","open":5730,"high":5750,"low":5520,"close":5660,"volume":1490961,"rsi_14":65.79,"sma_20":5145.5,"sma_60":4953.92,"sma_120":5069.25},{"date":"2025-12-08","open":6270,"high":6790,"low":5970,"close":6600,"volume":9045060,"rsi_14":81.62,"sma_20":5229.5,"sma_60":4984.58,"sma_120":5079.67},{"date":"2025-12-09","open":6470,"high":6660,"low":6300,"close":6480,"volume":2631736,"rsi_14":74.45,"sma_20":5316.0,"sma_60":5013.08,"sma_120":5088.5},{"date":"2025-12-10","open":6740,"high":6760,"low":6000,"close":6200,"volume":3292308,"rsi_14":70.75,"sma_20":5384.0,"sma_60":5036.0,"sma_120":5095.33},{"date":"2025-12-11","open":6490,"high":7300,"low":6490,"close":7040,"volume":9246232,"rsi_14":83.17,"sma_20":5492.0,"sma_60":5073.17,"sma_120":5108.83},{"date":"2025-12-12","open":7360,"high":7560,"low":7030,"close":7140,"volume":3130328,"rsi_14":84.1,"sma_20":5604.25,"sma_60":5110.0,"sma_120":5121.0},{"date":"2025-12-15","open":7240,"high":7280,"low":6890,"close":7140,"volume":1734397,"rsi_14":83.5,"sma_20":5705.25,"sma_60":5146.5,"sma_120":5133.0},{"date":"2025-12-16","open":7570,"high":7700,"low":6940,"close":7060,"volume":3702316,"rsi_14":80.98,"sma_20":5808.25,"sma_60":5182.17,"sma_120":5144.17},{"date":"2025-12-17","open":7340,"high":7680,"low":7030,"close":7260,"volume":3218520,"rsi_14":82.92,"sma_20":5903.25,"sma_60":5221.5,"sma_120":5157.08},{"date":"2025-12-18","open":6860,"high":7230,"low":6840,"close":6960,"volume":1432795,"rsi_14":74.93,"sma_20":5991.25,"sma_60":5254.5,"sma_120":5168.67},{"date":"2025-12-19","open":7030,"high":7140,"low":6550,"close":7010,"volume":2169261,"rsi_14":75.0,"sma_20":6091.25,"sma_60":5288.92,"sma_120":5181.58},{"date":"2025-12-22","open":7050,"high":7280,"low":6900,"close":7100,"volume":1582397,"rsi_14":75.36,"sma_20":6196.5,"sma_60":5326.08,"sma_120":5194.67},{"date":"2025-12-23","open":7320,"high":7390,"low":7020,"close":7150,"volume":1416489,"rsi_14":77.26,"sma_20":6298.5,"sma_60":5364.33,"sma_120":5208.58},{"date":"2025-12-24","open":7480,"high":8130,"low":7310,"close":7930,"volume":10413660,"rsi_14":79.69,"sma_20":6436.5,"sma_60":5416.67,"sma_120":5229.25},{"date":"2025-12-26","open":8530,"high":9000,"low":8350,"close":8480,"volume":11673632,"rsi_14":82.19,"sma_20":6603.5,"sma_60":5478.5,"sma_120":5255.08},{"date":"2025-12-29","open":8290,"high":8700,"low":8060,"close":8510,"volume":3447661,"rsi_14":77.52,"sma_20":6765.5,"sma_60":5542.83,"sma_120":5281.25},{"date":"2025-12-30","open":8340,"high":8350,"low":7900,"close":8040,"volume":1993151,"rsi_14":70.42,"sma_20":6902.0,"sma_60":5599.67,"sma_120":5303.33},{"date":"2026-01-02","open":7860,"high":8200,"low":7830,"close":7990,"volume":2521569,"rsi_14":74.93,"sma_20":7034.0,"sma_60":5657.08,"sma_120":5325.0},{"date":"2026-01-05","open":7990,"high":8630,"low":7450,"close":8140,"volume":8661916,"rsi_14":68.97,"sma_20":7177.0,"sma_60":5717.75,"sma_120":5347.25},{"date":"2026-01-06","open":8400,"high":8890,"low":7980,"close":8020,"volume":7505948,"rsi_14":65.07,"sma_20":7295.5,"sma_60":5776.17,"sma_120":5368.58},{"date":"2026-01-07","open":8020,"high":9900,"low":8020,"close":9300,"volume":46869924,"rsi_14":75.71,"sma_20":7477.5,"sma_60":5855.25,"sma_120":5400.25},{"date":"2026-01-08","open":9450,"high":9480,"low":8800,"close":8850,"volume":7168732,"rsi_14":69.58,"sma_20":7590.0,"sma_60":5926.17,"sma_120":5427.92},{"date":"2026-01-09","open":9000,"high":9150,"low":8380,"close":8800,"volume":7567389,"rsi_14":67.42,"sma_20":7706.0,"sma_60":5996.0,"sma_120":5456.0},{"date":"2026-01-12","open":8900,"high":9100,"low":8280,"close":8370,"volume":4468775,"rsi_14":65.49,"sma_20":7814.5,"sma_60":6057.25,"sma_120":5480.5},{"date":"2026-01-13","open":8550,"high":9240,"low":8480,"close":8620,"volume":9459410,"rsi_14":66.95,"sma_20":7893.5,"sma_60":6119.67,"sma_120":5507.0},{"date":"2026-01-14","open":8700,"high":8720,"low":8300,"close":8380,"volume":2061500,"rsi_14":63.06,"sma_20":7955.5,"sma_60":6178.83,"sma_120":5531.83},{"date":"2026-01-15","open":8330,"high":8920,"low":8110,"close":8650,"volume":4644151,"rsi_14":64.65,"sma_20":8031.0,"sma_60":6242.17,"sma_120":5558.92},{"date":"2026-01-16","open":9070,"high":9070,"low":8220,"close":8270,"volume":2775652,"rsi_14":47.48,"sma_20":8142.0,"sma_60":6355.5,"sma_120":5582.25},{"date":"2026-01-19","open":8290,"high":8850,"low":8270,"close":8510,"volume":3232554,"rsi_14":50.0,"sma_20":8219.5,"sma_60":6414.92,"sma_120":5608.83},{"date":"2026-01-20","open":8550,"high":8750,"low":7700,"close":8330,"volume":3353423,"rsi_14":53.55,"sma_20":8285.5,"sma_60":6472.42,"sma_120":5634.25},{"date":"2026-01-21","open":8080,"high":8970,"low":8020,"close":8510,"volume":4876886,"rsi_14":56.16,"sma_20":8356.0,"sma_60":6535.08,"sma_120":5661.83},{"date":"2026-01-22","open":8700,"high":10880,"low":8700,"close":10210,"volume":50298703,"rsi_14":68.75,"sma_20":8453.0,"sma_60":6567.42,"sma_120":5704.58},{"date":"2026-01-23","open":10290,"high":10470,"low":9210,"close":9320,"volume":10374882,"rsi_14":58.86,"sma_20":8561.5,"sma_60":6643.33,"sma_120":5740.42},{"date":"2026-01-26","open":9260,"high":9380,"low":8950,"close":9110,"volume":3285713,"rsi_14":58.07,"sma_20":8620.5,"sma_60":6715.25,"sma_120":5774.25},{"date":"2026-01-27","open":8900,"high":9490,"low":8820,"close":8990,"volume":3605171,"rsi_14":47.23,"sma_20":8646.0,"sma_60":6784.33,"sma_120":5807.08},{"date":"2026-01-28","open":9020,"high":9280,"low":8890,"close":8970,"volume":2666652,"rsi_14":51.16,"sma_20":8669.0,"sma_60":6847.0,"sma_120":5839.67},{"date":"2026-01-29","open":9030,"high":9420,"low":8780,"close":9300,"volume":5570866,"rsi_14":54.6,"sma_20":8732.0,"sma_60":6908.67,"sma_120":5876.83},{"date":"2026-01-30","open":9300,"high":9300,"low":8860,"close":8900,"volume":2176715,"rsi_14":54.9,"sma_20":8777.5,"sma_60":6966.33,"sma_120":5910.5},{"date":"2026-02-02","open":8710,"high":8980,"low":8190,"close":8300,"volume":2343689,"rsi_14":47.22,"sma_20":8785.5,"sma_60":7015.67,"sma_120":5938.12},{"date":"2026-02-03","open":8490,"high":8610,"low":8170,"close":8540,"volume":1838009,"rsi_14":51.39,"sma_20":8811.5,"sma_60":7071.67,"sma_120":5967.62},{"date":"2026-02-04","open":8660,"high":8840,"low":8200,"close":8250,"volume":2208746,"rsi_14":51.27,"sma_20":8411.0,"sma_60":6534.75,"sma_120":5688.25},{"date":"2026-02-05","open":8050,"high":8300,"low":7890,"close":7900,"volume":1700622,"rsi_14":48.68,"sma_20":8409.5,"sma_60":6587.0,"sma_120":5712.25},{"date":"2026-02-06","open":7640,"high":7740,"low":7300,"close":7530,"volume":1714580,"rsi_14":25.75,"sma_20":8362.0,"sma_60":6632.58,"sma_120":5732.92},{"date":"2026-02-09","open":7760,"high":8100,"low":7730,"close":8070,"volume":1414547,"rsi_14":39.57,"sma_20":8340.0,"sma_60":6686.33,"sma_120":5758.08},{"date":"2026-02-10","open":8310,"high":8500,"low":8160,"close":8320,"volume":1534858,"rsi_14":43.91,"sma_20":8354.0,"sma_60":6738.17,"sma_120":5785.25},{"date":"2026-02-11","open":8330,"high":8370,"low":8140,"close":8170,"volume":734612,"rsi_14":47.27,"sma_20":8363.0,"sma_60":6781.0,"sma_120":5813.0},{"date":"2026-02-12","open":8410,"high":8490,"low":8180,"close":8310,"volume":970330,"rsi_14":45.63,"sma_20":8371.5,"sma_60":6828.83,"sma_120":5841.75},{"date":"2026-02-13","open":8230,"high":8310,"low":8100,"close":8150,"volume":561531,"rsi_14":46.69,"sma_20":8378.0,"sma_60":6875.67,"sma_120":5868.12},{"date":"2026-02-19","open":8210,"high":8290,"low":7940,"close":8220,"volume":1448521,"rsi_14":43.43,"sma_20":8324.0,"sma_60":6926.33,"sma_120":5894.96},{"date":"2026-02-20","open":8270,"high":8360,"low":7990,"close":8130,"volume":1516843,"rsi_14":47.65,"sma_20":8288.0,"sma_60":6980.0,"sma_120":5920.96},{"date":"2026-02-23","open":8140,"high":8480,"low":8010,"close":8140,"volume":1349164,"rsi_14":47.83,"sma_20":8255.0,"sma_60":7033.67,"sma_120":5947.21},{"date":"2026-02-24","open":8160,"high":8220,"low":8030,"close":8120,"volume":927113,"rsi_14":42.96,"sma_20":8242.5,"sma_60":7089.83,"sma_120":5972.96},{"date":"2026-02-25","open":8160,"high":9180,"low":8160,"close":8700,"volume":8941502,"rsi_14":55.84,"sma_20":8246.5,"sma_60":7154.17,"sma_120":6003.54},{"date":"2026-02-26","open":8700,"high":8800,"low":8260,"close":8370,"volume":2527776,"rsi_14":47.89,"sma_20":8246.0,"sma_60":7268.58,"sma_120":6059.38},{"date":"2026-02-27","open":8370,"high":8560,"low":8000,"close":8430,"volume":1951596,"rsi_14":52.88,"sma_20":8235.0,"sma_60":7271.25,"sma_120":6060.71},{"date":"2026-03-03","open":8100,"high":8340,"low":7600,"close":7600,"volume":1964065,"rsi_14":45.83,"sma_20":8201.5,"sma_60":7312.58,"sma_120":6083.04},{"date":"2026-03-04","open":7100,"high":7470,"low":6240,"close":6300,"volume":2470834,"rsi_14":36.42,"sma_20":8103.0,"sma_60":7334.25,"sma_120":6095.12},{"date":"2026-03-05","open":6620,"high":7340,"low":6620,"close":7100,"volume":1523385,"rsi_14":39.87,"sma_20":8032.5,"sma_60":7363.25,"sma_120":6114.42},{"date":"2026-03-06","open":7030,"high":7460,"low":6940,"close":7360,"volume":642749,"rsi_14":40.0,"sma_20":7984.0,"sma_60":7399.25,"sma_120":6136.08},{"date":"2026-03-09","open":6910,"high":7100,"low":6650,"close":6920,"volume":709404,"rsi_14":37.72,"sma_20":7904.5,"sma_60":7431.08,"sma_120":6153.92},{"date":"2026-03-10","open":7350,"high":7390,"low":7080,"close":7260,"volume":728367,"rsi_14":40.08,"sma_20":7855.0,"sma_60":7468.83,"sma_120":6173.5},{"date":"2026-03-11","open":7500,"high":7540,"low":6980,"close":7080,"volume":898024,"rsi_14":39.92,"sma_20":7814.0,"sma_60":7501.67,"sma_120":6190.75},{"date":"2026-03-12","open":7040,"high":7330,"low":7030,"close":7250,"volume":572750,"rsi_14":41.04,"sma_20":7800.0,"sma_60":7536.33,"sma_120":6210.38},{"date":"2026-03-13","open":7040,"high":7440,"low":6970,"close":7260,"volume":634545,"rsi_14":41.84,"sma_20":7759.5,"sma_60":7571.67,"sma_120":6230.21},{"date":"2026-03-16","open":7260,"high":7340,"low":7180,"close":7230,"volume":373272,"rsi_14":41.5,"sma_20":7705.0,"sma_60":7653.67,"sma_120":6280.5},{"date":"2026-03-17","open":7580,"high":7760,"low":7300,"close":7320,"volume":1012845,"rsi_14":42.62,"sma_20":7662.5,"sma_60":7637.83,"sma_120":6272.58},{"date":"2026-03-18","open":7470,"high":7560,"low":7390,"close":7560,"volume":651517,"rsi_14":38.78,"sma_20":7625.0,"sma_60":7674.67,"sma_120":6296.29},{"date":"2026-03-19","open":7440,"high":7450,"low":7220,"close":7260,"volume":569785,"rsi_14":39.01,"sma_20":7580.5,"sma_60":7707.67,"sma_120":6316.67},{"date":"2026-03-20","open":7340,"high":7720,"low":7310,"close":7580,"volume":867865,"rsi_14":42.0,"sma_20":7548.5,"sma_60":7739.83,"sma_120":6339.54},{"date":"2026-03-23","open":7400,"high":7400,"low":6980,"close":6980,"volume":593984,"rsi_14":43.9,"sma_20":7491.0,"sma_60":7761.83,"sma_120":6357.88},{"date":"2026-03-24","open":7250,"high":7290,"low":7010,"close":7250,"volume":463325,"rsi_14":61.73,"sma_20":7446.5,"sma_60":7772.67,"sma_120":6378.62},{"date":"2026-03-25","open":7320,"high":7460,"low":7280,"close":7350,"volume":440058,"rsi_14":53.73,"sma_20":7408.0,"sma_60":7787.17,"sma_120":6400.12},{"date":"2026-03-26","open":7350,"high":7370,"low":6890,"close":6900,"volume":535988,"rsi_14":43.5,"sma_20":7318.0,"sma_60":7798.83,"sma_120":6417.42},{"date":"2026-03-27","open":6542,"high":6919,"low":6445,"close":6900,"volume":552123,"rsi_14":53.15,"sma_20":7256.0,"sma_60":7800.33,"sma_120":6436.75},{"date":"2026-03-30","open":6750,"high":6870,"low":6650,"close":6820,"volume":296072,"rsi_14":43.33,"sma_20":7175.5,"sma_60":7795.0,"sma_120":6452.5},{"date":"2026-03-31","open":6710,"high":6830,"low":6510,"close":6520,"volume":463109,"rsi_14":41.81,"sma_20":7121.5,"sma_60":7784.67,"sma_120":6465.58},{"date":"2026-04-01","open":6740,"high":7170,"low":6720,"close":7140,"volume":506804,"rsi_14":48.58,"sma_20":7163.5,"sma_60":7786.0,"sma_120":6484.08},{"date":"2026-04-02","open":7200,"high":7260,"low":6630,"close":6700,"volume":504774,"rsi_14":43.49,"sma_20":7143.5,"sma_60":7776.67,"sma_120":6499.08},{"date":"2026-04-03","open":6840,"high":6900,"low":6710,"close":6840,"volume":256607,"rsi_14":45.58,"sma_20":7117.5,"sma_60":7774.67,"sma_120":6514.58},{"date":"2026-04-06","open":6850,"high":6910,"low":6650,"close":6710,"volume":237463,"rsi_14":43.15,"sma_20":7107.0,"sma_60":7769.67,"sma_120":6529.29},{"date":"2026-04-07","open":6790,"high":6880,"low":6550,"close":6630,"volume":289866,"rsi_14":39.16,"sma_20":7075.5,"sma_60":7761.83,"sma_120":6543.96},{"date":"2026-04-08","open":6880,"high":7240,"low":6860,"close":7230,"volume":487294,"rsi_14":49.67,"sma_20":7083.0,"sma_60":7763.17,"sma_120":6563.75},{"date":"2026-04-09","open":7200,"high":7270,"low":6970,"close":7100,"volume":504032,"rsi_14":44.55,"sma_20":7075.5,"sma_60":7749.33,"sma_120":6583.0},{"date":"2026-04-10","open":7160,"high":7250,"low":7080,"close":7140,"volume":488087,"rsi_14":52.08,"sma_20":7069.5,"sma_60":7727.0,"sma_120":6602.75},{"date":"2026-04-13","open":7050,"high":7200,"low":6850,"close":6880,"volume":428129,"rsi_14":45.17,"sma_20":7052.0,"sma_60":7699.83,"sma_120":6621.33},{"date":"2026-04-14","open":7030,"high":7390,"low":7000,"close":7200,"volume":559381,"rsi_14":48.15,"sma_20":7046.0,"sma_60":7685.83,"sma_120":6642.75},{"date":"2026-04-15","open":7380,"high":7590,"low":7340,"close":7450,"volume":845193,"rsi_14":57.14,"sma_20":7040.5,"sma_60":7676.83,"sma_120":6666.96},{"date":"2026-04-16","open":7770,"high":7830,"low":7570,"close":7690,"volume":1234773,"rsi_14":57.25,"sma_20":7062.0,"sma_60":7669.33,"sma_120":6693.54},{"date":"2026-04-17","open":7690,"high":7690,"low":7440,"close":7500,"volume":504144,"rsi_14":59.09,"sma_20":7058.0,"sma_60":7660.67,"sma_120":6718.42},{"date":"2026-04-20","open":7550,"high":7690,"low":7450,"close":7520,"volume":534642,"rsi_14":64.45,"sma_20":7085.0,"sma_60":7631.0,"sma_120":6743.12},{"date":"2026-04-21","open":7520,"high":7670,"low":7440,"close":7480,"volume":466703,"rsi_14":55.9,"sma_20":7096.5,"sma_60":7608.17,"sma_120":6767.17},{"date":"2026-04-22","open":7600,"high":7950,"low":7340,"close":7700,"volume":1655553,"rsi_14":68.8,"sma_20":7114.0,"sma_60":7589.83,"sma_120":6792.92},{"date":"2026-04-23","open":7770,"high":7790,"low":7310,"close":7480,"volume":892435,"rsi_14":61.68,"sma_20":7143.0,"sma_60":7575.0,"sma_120":6816.12},{"date":"2026-04-24","open":7490,"high":7590,"low":7380,"close":7520,"volume":502947,"rsi_14":65.28,"sma_20":7162.5,"sma_60":7556.67,"sma_120":6838.17},{"date":"2026-04-27","open":7650,"high":7970,"low":7600,"close":7820,"volume":1805909,"rsi_14":70.73,"sma_20":7212.5,"sma_60":7547.33,"sma_120":6863.08},{"date":"2026-04-28","open":7830,"high":8140,"low":7670,"close":7740,"volume":1814149,"rsi_14":60.85,"sma_20":7273.5,"sma_60":7532.17,"sma_120":6887.17},{"date":"2026-04-29","open":7740,"high":7740,"low":7490,"close":7660,"volume":650651,"rsi_14":62.17,"sma_20":7299.5,"sma_60":7522.0,"sma_120":6938.75},{"date":"2026-04-30","open":7740,"high":7820,"low":7440,"close":7500,"volume":624441,"rsi_14":58.15,"sma_20":7410.0,"sma_60":7101.33,"sma_120":7281.33},{"date":"2026-05-04","open":7630,"high":7980,"low":7610,"close":7790,"volume":1177965,"rsi_14":68.57,"sma_20":7387.0,"sma_60":7496.67,"sma_120":7050.58},{"date":"2026-05-06","open":7800,"high":7810,"low":7540,"close":7660,"volume":786521,"rsi_14":60.18,"sma_20":7434.5,"sma_60":7482.0,"sma_120":7074.46},{"date":"2026-05-07","open":7730,"high":7970,"low":7480,"close":7560,"volume":912980,"rsi_14":52.61,"sma_20":7481.0,"sma_60":7470.5,"sma_120":7097.08},{"date":"2026-05-08","open":7650,"high":8660,"low":7650,"close":8170,"volume":9996494,"rsi_14":59.68,"sma_20":7528.0,"sma_60":7475.0,"sma_120":7121.75},{"date":"2026-05-11","open":8170,"high":8460,"low":7850,"close":8270,"volume":2403074,"rsi_14":66.11,"sma_20":7586.5,"sma_60":7487.33,"sma_120":7144.0},{"date":"2026-05-12","open":8300,"high":8560,"low":7510,"close":7750,"volume":2758739,"rsi_14":53.98,"sma_20":7617.0,"sma_60":7482.0,"sma_120":7163.25},{"date":"2026-05-13","open":7700,"high":8240,"low":7540,"close":8000,"volume":1723015,"rsi_14":58.39,"sma_20":7673.0,"sma_60":7476.67,"sma_120":7185.42},{"date":"2026-05-14","open":8170,"high":8210,"low":7600,"close":7700,"volume":1215483,"rsi_14":50.0,"sma_20":7698.0,"sma_60":7468.83,"sma_120":7206.42},{"date":"2026-05-15","open":7750,"high":8010,"low":7050,"close":7170,"volume":1312109,"rsi_14":45.56,"sma_20":7684.0,"sma_60":7449.83,"sma_120":7225.25},{"date":"2026-05-18","open":6970,"high":7090,"low":6620,"close":6960,"volume":656185,"rsi_14":42.35,"sma_20":7647.5,"sma_60":7430.0,"sma_120":7242.25},{"date":"2026-05-19","open":6880,"high":6960,"low":6440,"close":6540,"volume":737532,"rsi_14":33.07,"sma_20":7599.5,"sma_60":7402.0,"sma_120":7257.17},{"date":"2026-05-20","open":6530,"high":6630,"low":6010,"close":6200,"volume":672664,"rsi_14":30.94,"sma_20":7533.5,"sma_60":7369.83,"sma_120":7268.5},{"date":"2026-05-21","open":6310,"high":6760,"low":6300,"close":6650,"volume":467276,"rsi_14":38.55,"sma_20":7492.0,"sma_60":7345.0,"sma_120":7283.25},{"date":"2026-05-22","open":6760,"high":6880,"low":6650,"close":6710,"volume":390388,"rsi_14":40.84,"sma_20":7442.5,"sma_60":7321.5,"sma_120":7298.38},{"date":"2026-05-26","open":6840,"high":6980,"low":6620,"close":6640,"volume":476559,"rsi_14":35.94,"sma_20":7400.5,"sma_60":7287.17,"sma_120":7311.04},{"date":"2026-05-27","open":6680,"high":6720,"low":6250,"close":6580,"volume":921021,"rsi_14":36.57,"sma_20":7353.5,"sma_60":7257.33,"sma_120":7324.21},{"date":"2026-05-28","open":6710,"high":6710,"low":6050,"close":6270,"volume":740064,"rsi_14":34.75,"sma_20":7276.0,"sma_60":7221.33,"sma_120":7331.79},{"date":"2026-05-29","open":6330,"high":6520,"low":6070,"close":6100,"volume":722307,"rsi_14":22.69,"sma_20":7194.0,"sma_60":7196.33,"sma_120":7339.29},{"date":"2026-06-01","open":6050,"high":6400,"low":5900,"close":5980,"volume":660376,"rsi_14":19.95,"sma_20":7110.0,"sma_60":7191.0,"sma_120":7347.38},{"date":"2026-06-02","open":5980,"high":6120,"low":5600,"close":5800,"volume":1010426,"rsi_14":21.9,"sma_20":7025.0,"sma_60":7169.33,"sma_120":7354.08},{"date":"2026-06-04","open":5630,"high":5880,"low":5500,"close":5600,"volume":461584,"rsi_14":14.91,"sma_20":6915.5,"sma_60":7140.0,"sma_120":7358.17},{"date":"2026-06-05","open":5500,"high":5550,"low":5200,"close":5410,"volume":491041,"rsi_14":15.41,"sma_20":6803.0,"sma_60":7114.83,"sma_120":7360.17},{"date":"2026-06-08","open":5020,"high":5200,"low":4850,"close":4850,"volume":693535,"rsi_14":15.27,"sma_20":6667.5,"sma_60":7074.67,"sma_120":7357.75},{"date":"2026-06-09","open":4875,"high":5230,"low":4875,"close":5000,"volume":542024,"rsi_14":20.12,"sma_20":6509.0,"sma_60":7040.0,"sma_120":7355.5},{"date":"2026-06-10","open":4995,"high":5130,"low":4825,"close":4975,"volume":493662,"rsi_14":22.88,"sma_20":6344.25,"sma_60":7002.08,"sma_120":7352.71},{"date":"2026-06-11","open":4830,"high":5150,"low":4815,"close":5020,"volume":328252,"rsi_14":27.22,"sma_20":6207.75,"sma_60":6964.75,"sma_120":7349.96},{"date":"2026-06-12","open":5140,"high":5420,"low":5080,"close":5220,"volume":529911,"rsi_14":19.44,"sma_20":6068.75,"sma_60":6931.25,"sma_120":7349.46},{"date":"2026-06-15","open":5400,"high":5500,"low":5290,"close":5420,"volume":323278,"rsi_14":23.99,"sma_20":5954.75,"sma_60":6899.58,"sma_120":7347.54},{"date":"2026-06-16","open":5450,"high":5520,"low":5320,"close":5400,"volume":322908,"rsi_14":24.49,"sma_20":5866.25,"sma_60":6863.58,"sma_120":7345.38},{"date":"2026-06-17","open":5390,"high":5430,"low":5210,"close":5300,"volume":253168,"rsi_14":45.77,"sma_20":5437.25,"sma_60":6651.08,"sma_120":7262.38},{"date":"2026-06-18","open":5300,"high":5350,"low":5070,"close":5130,"volume":229065,"rsi_14":25.54,"sma_20":5712.75,"sma_60":6790.08,"sma_120":7323.29},{"date":"2026-06-19","open":5130,"high":5210,"low":4820,"close":4930,"volume":407589,"rsi_14":25.21,"sma_20":5649.25,"sma_60":6755.92,"sma_120":7312.71},{"date":"2026-06-22","open":4790,"high":4930,"low":4615,"close":4800,"volume":408066,"rsi_14":25.11,"sma_20":5556.75,"sma_60":6715.08,"sma_120":7294.04},{"date":"2026-06-23","open":4700,"high":4835,"low":4310,"close":4330,"volume":509667,"rsi_14":22.37,"sma_20":5437.75,"sma_60":6664.75,"sma_120":7270.62},{"date":"2026-06-24","open":4330,"high":4555,"low":4200,"close":4300,"volume":558762,"rsi_14":23.9,"sma_20":5320.75,"sma_60":6621.42,"sma_120":7246.96},{"date":"2026-06-25","open":4305,"high":4490,"low":4175,"close":4195,"volume":343869,"rsi_14":24.74,"sma_20":5201.5,"sma_60":6572.5,"sma_120":7223.08},{"date":"2026-06-26","open":4110,"high":4185,"low":3930,"close":4065,"volume":625713,"rsi_14":30.13,"sma_20":5091.25,"sma_60":6526.58,"sma_120":7196.46},{"date":"2026-06-29","open":3980,"high":4430,"low":3980,"close":4430,"volume":317732,"rsi_14":36.99,"sma_20":5007.75,"sma_60":6491.75,"sma_120":7175.38},{"date":"2026-06-30","open":4430,"high":4580,"low":4280,"close":4290,"volume":190416,"rsi_14":35.14,"sma_20":4923.25,"sma_60":6444.25,"sma_120":7152.71},{"date":"2026-07-01","open":4300,"high":4490,"low":4250,"close":4440,"volume":163750,"rsi_14":37.97,"sma_20":4855.25,"sma_60":6406.58,"sma_120":7130.54},{"date":"2026-07-02","open":4315,"high":4350,"low":4095,"close":4095,"volume":229566,"rsi_14":27.98,"sma_20":4780.0,"sma_60":6360.83,"sma_120":7105.08},{"date":"2026-07-03","open":4110,"high":4275,"low":3930,"close":4270,"volume":259048,"rsi_14":27.27,"sma_20":4723.0,"sma_60":6320.17,"sma_120":7074.58},{"date":"2026-07-06","open":4265,"high":4280,"low":4090,"close":4170,"volume":145618,"rsi_14":26.44,"sma_20":4689.0,"sma_60":6279.17,"sma_120":7038.67},{"date":"2026-07-07","open":4095,"high":4240,"low":4005,"close":4125,"volume":220458,"rsi_14":27.01,"sma_20":4645.25,"sma_60":6227.42,"sma_120":7002.12},{"date":"2026-07-08","open":3960,"high":4195,"low":3935,"close":3935,"volume":276311,"rsi_14":26.8,"sma_20":4593.25,"sma_60":6174.67,"sma_120":6967.92},{"date":"2026-07-09","open":3860,"high":4080,"low":3860,"close":3920,"volume":283592,"rsi_14":28.87,"sma_20":4538.25,"sma_60":6121.0,"sma_120":6934.0},{"date":"2026-07-10","open":3925,"high":4260,"low":3925,"close":4185,"volume":259632,"rsi_14":37.82,"sma_20":4486.5,"sma_60":6076.08,"sma_120":6901.04},{"date":"2026-07-13","open":4185,"high":4295,"low":3865,"close":3880,"volume":334265,"rsi_14":40.47,"sma_20":4409.5,"sma_60":6020.75,"sma_120":6866.54},{"date":"2026-07-14","open":3795,"high":3915,"low":3655,"close":3770,"volume":354145,"rsi_14":39.14,"sma_20":4328.0,"sma_60":5959.42,"sma_120":6820.46},{"date":"2026-07-15","open":3815,"high":4035,"low":3815,"close":4030,"volume":211501,"rsi_14":46.82,"sma_20":4264.5,"sma_60":5898.42,"sma_120":6780.29},{"date":"2026-07-16","open":3920,"high":4030,"low":3785,"close":3795,"volume":208839,"rsi_14":45.0,"sma_20":4197.75,"sma_60":5836.67,"sma_120":6738.58},{"date":"2026-07-20","open":3770,"high":3795,"low":3590,"close":3610,"volume":310936,"rsi_14":33.73,"sma_20":4131.75,"sma_60":5771.5,"sma_120":6698.92},{"date":"2026-07-21","open":3595,"high":3725,"low":3500,"close":3695,"volume":209557,"rsi_14":37.93,"sma_20":4076.5,"sma_60":5708.42,"sma_120":6657.88},{"date":"2026-07-22","open":3750,"high":3955,"low":3750,"close":3765,"volume":159075,"rsi_14":35.85,"sma_20":4048.25,"sma_60":5642.83,"sma_120":6619.42},{"date":"2026-07-23","open":3820,"high":3940,"low":3800,"close":3940,"volume":144015,"rsi_14":46.5,"sma_20":4030.25,"sma_60":5583.83,"sma_120":6580.17},{"date":"2026-07-24","open":3855,"high":3930,"low":3730,"close":3745,"volume":291059,"rsi_14":38.26,"sma_20":4007.75,"sma_60":5520.92,"sma_120":6542.46},{"date":"2026-07-27","open":3780,"high":3910,"low":3750,"close":3780,"volume":168767,"rsi_14":41.01,"sma_20":3993.5,"sma_60":5453.58,"sma_120":6503.04},{"date":"2026-07-28","open":3700,"high":3750,"low":3460,"close":3510,"volume":262002,"rsi_14":37.16,"sma_20":3947.5,"sma_60":5383.08,"sma_120":6462.88},{"date":"2026-07-29","open":3540,"high":3675,"low":3155,"close":3225,"volume":538813,"rsi_14":35.74,"sma_20":3894.25,"sma_60":5309.17,"sma_120":6418.83},{"date":"2026-07-30","open":3000,"high":3435,"low":3000,"close":3225,"volume":356276,"rsi_14":35.96,"sma_20":3833.5,"sma_60":5237.92,"sma_120":6371.54},{"date":"2026-07-31","open":3330,"high":3635,"low":3330,"close":3615,"volume":231399,"rsi_14":39.04,"sma_20":3809.5,"sma_60":5168.33,"sma_120":6332.5},{"date":"2026-08-03","open":3680,"high":3955,"low":3615,"close":3795,"volume":385093,"rsi_14":48.28,"sma_20":3785.75,"sma_60":5103.92,"sma_120":6292.96},{"date":"2026-08-04","open":3805,"high":4050,"low":3805,"close":4040,"volume":310763,"rsi_14":55.17,"sma_20":3779.25,"sma_60":5045.25,"sma_120":6257.88},{"date":"2026-08-05","open":4065,"high":4195,"low":3820,"close":4120,"volume":263889,"rsi_14":51.85,"sma_20":3779.0,"sma_60":4977.75,"sma_120":6226.38},{"date":"2026-08-06","open":4070,"high":4180,"low":3965,"close":4035,"volume":150176,"rsi_14":55.26,"sma_20":3784.0,"sma_60":4907.17,"sma_120":6197.25},{"date":"2026-08-07","open":4085,"high":4130,"low":3900,"close":3980,"volume":159596,"rsi_14":58.6,"sma_20":3787.0,"sma_60":4844.33,"sma_120":6163.17},{"date":"2026-08-10","open":4000,"high":4185,"low":3980,"close":4180,"volume":197509,"rsi_14":60.71,"sma_20":3786.75,"sma_60":4780.67,"sma_120":6128.67},{"date":"2026-08-11","open":4150,"high":4295,"low":4090,"close":4225,"volume":220566,"rsi_14":60.27,"sma_20":3804.0,"sma_60":4722.75,"sma_120":6095.79},{"date":"2026-08-12","open":4240,"high":4300,"low":4190,"close":4280,"volume":128147,"rsi_14":58.02,"sma_20":3829.5,"sma_60":4674.58,"sma_120":6062.21},{"date":"2026-08-13","open":4340,"high":4470,"low":4322,"close":4410,"volume":254698,"rsi_14":66.18,"sma_20":3848.5,"sma_60":4632.08,"sma_120":6031.04},{"date":"2026-08-14","open":4470,"high":4610,"low":4385,"close":4505,"volume":437322,"rsi_14":67.14,"sma_20":3884.0,"sma_60":4598.17,"sma_120":6000.08},{"date":"2026-08-18","open":4500,"high":4505,"low":4205,"close":4250,"volume":267907,"rsi_14":67.62,"sma_20":3916.0,"sma_60":4565.67,"sma_120":5967.75},{"date":"2026-08-19","open":4210,"high":4375,"low":4090,"close":4185,"volume":161561,"rsi_14":75.53,"sma_20":3940.5,"sma_60":4524.58,"sma_120":5934.79},{"date":"2026-08-20","open":4290,"high":4355,"low":4210,"close":4300,"volume":131128,"rsi_14":76.94,"sma_20":3967.25,"sma_60":4484.42,"sma_120":5902.96},{"date":"2026-08-21","open":4215,"high":4290,"low":4095,"close":4140,"volume":158383,"rsi_14":64.87,"sma_20":3977.25,"sma_60":4442.75,"sma_120":5864.96},{"date":"2026-08-24","open":4215,"high":4260,"low":4110,"close":4150,"volume":104560,"rsi_14":61.13,"sma_20":3997.5,"sma_60":4402.25,"sma_120":5829.79},{"date":"2026-08-25","open":4105,"high":4310,"low":4010,"close":4295,"volume":107842,"rsi_14":58.53,"sma_20":4023.25,"sma_60":4369.33,"sma_120":5795.33},{"date":"2026-08-26","open":4260,"high":4335,"low":4185,"close":4190,"volume":142890,"rsi_14":52.3,"sma_20":4057.25,"sma_60":4337.5,"sma_120":5766.92},{"date":"2026-08-27","open":4245,"high":4310,"low":4205,"close":4245,"volume":137726,"rsi_14":57.05,"sma_20":4108.25,"sma_60":4308.58,"sma_120":5749.79},{"date":"2026-08-28","open":4250,"high":4430,"low":4205,"close":4350,"volume":165018,"rsi_14":62.01,"sma_20":4164.5,"sma_60":4284.42,"sma_120":5726.88},{"date":"2026-08-31","open":4310,"high":4440,"low":4150,"close":4435,"volume":197286,"rsi_14":58.95,"sma_20":4205.5,"sma_60":4265.0,"sma_120":5702.5},{"date":"2026-09-01","open":4460,"high":4470,"low":4310,"close":4385,"volume":163724,"rsi_14":55.59,"sma_20":4235.0,"sma_60":4247.92,"sma_120":5681.38},{"date":"2026-09-02","open":4315,"high":4325,"low":4195,"close":4205,"volume":144121,"rsi_14":47.59,"sma_20":4243.25,"sma_60":4237.17,"sma_120":5655.92},{"date":"2026-09-03","open":4225,"high":4300,"low":4120,"close":4170,"volume":134349,"rsi_14":41.78,"sma_20":4245.75,"sma_60":4223.33,"sma_120":5631.67},{"date":"2026-09-04","open":4260,"high":4400,"low":4240,"close":4380,"volume":180834,"rsi_14":46.03,"sma_20":4263.0,"sma_60":4213.42,"sma_120":5607.75},{"date":"2026-09-07","open":4380,"high":4430,"low":4290,"close":4330,"volume":151512,"rsi_14":52.92,"sma_20":4280.5,"sma_60":4201.92,"sma_120":5583.33},{"date":"2026-09-08","open":4380,"high":4380,"low":4310,"close":4310,"volume":177847,"rsi_14":54.72,"sma_20":4287.0,"sma_60":4186.75,"sma_120":5559.0},{"date":"2026-09-09","open":4305,"high":4395,"low":4300,"close":4345,"volume":105098,"rsi_14":51.81,"sma_20":4293.0,"sma_60":4168.83,"sma_120":5534.21},{"date":"2026-09-10","open":4345,"high":4525,"low":4280,"close":4490,"volume":266361,"rsi_14":64.23,"sma_20":4303.5,"sma_60":4153.67,"sma_120":5508.62},{"date":"2026-09-11","open":4440,"high":4515,"low":4370,"close":4400,"volume":235360,"rsi_14":59.54,"sma_20":4303.0,"sma_60":4138.67,"sma_120":5484.79},{"date":"2026-09-14","open":4380,"high":4410,"low":4260,"close":4305,"volume":121729,"rsi_14":50.4,"sma_20":4293.0,"sma_60":4124.92,"sma_120":5457.5},{"date":"2026-09-15","open":4315,"high":4405,"low":4270,"close":4310,"volume":116136,"rsi_14":55.17,"sma_20":4296.0,"sma_60":4114.58,"sma_120":5435.25},{"date":"2026-09-16","open":4310,"high":4515,"low":4220,"close":4300,"volume":105141,"rsi_14":52.47,"sma_20":4301.75,"sma_60":4106.25,"sma_120":5410.67},{"date":"2026-09-17","open":4300,"high":4350,"low":4215,"close":4275,"volume":120371,"rsi_14":46.38,"sma_20":4300.5,"sma_60":4105.33,"sma_120":5385.04},{"date":"2026-09-18","open":4285,"high":4340,"low":4155,"close":4195,"volume":126178,"rsi_14":38.35,"sma_20":4303.25,"sma_60":4103.58,"sma_120":5362.5},{"date":"2026-09-21","open":4160,"high":4180,"low":4070,"close":4120,"volume":150231,"rsi_14":37.44,"sma_20":4301.75,"sma_60":4102.33,"sma_120":5337.42},{"date":"2026-09-22","open":4120,"high":4170,"low":4030,"close":4040,"volume":123044,"rsi_14":41.58,"sma_20":4289.25,"sma_60":4102.0,"sma_120":5314.29},{"date":"2026-09-23","open":4055,"high":4115,"low":4015,"close":4050,"volume":136396,"rsi_14":43.48,"sma_20":4282.25,"sma_60":4095.67,"sma_120":5293.71},{"date":"2026-09-28","open":4050,"high":4235,"low":4015,"close":4095,"volume":209365,"rsi_14":31.13,"sma_20":4274.75,"sma_60":4092.42,"sma_120":5268.33},{"date":"2026-09-29","open":4090,"high":4230,"low":4040,"close":4160,"volume":139357,"rsi_14":38.96,"sma_20":4265.25,"sma_60":4087.75,"sma_120":5247.17},{"date":"2026-09-30","open":4140,"high":4245,"low":4115,"close":4150,"volume":105113,"rsi_14":39.47,"sma_20":4251.0,"sma_60":4088.67,"sma_120":5224.75},{"date":"2026-10-01","open":4150,"high":4320,"low":4120,"close":4270,"volume":186292,"rsi_14":45.56,"sma_20":4245.25,"sma_60":4088.67,"sma_120":5204.42},{"date":"2026-10-02","open":4250,"high":4505,"low":4235,"close":4420,"volume":262550,"rsi_14":45.88,"sma_20":4256.0,"sma_60":4092.83,"sma_120":5186.0},{"date":"2026-10-06","open":4420,"high":4565,"low":4420,"close":4475,"volume":274329,"rsi_14":54.55,"sma_20":4271.0,"sma_60":4098.58,"sma_120":5163.0},{"date":"2026-10-07","open":4500,"high":4510,"low":4275,"close":4300,"volume":183506,"rsi_14":49.72,"sma_20":4267.0,"sma_60":4104.67,"sma_120":5139.67},{"date":"2026-10-08","open":4280,"high":4350,"low":4225,"close":4265,"volume":115699,"rsi_14":47.59,"sma_20":4263.75,"sma_60":4110.42,"sma_120":5115.71},{"date":"2026-10-12","open":4260,"high":4315,"low":3980,"close":4020,"volume":205374,"rsi_14":38.03,"sma_20":4249.25,"sma_60":4107.67,"sma_120":5091.88},{"date":"2026-10-13","open":3980,"high":4090,"low":3810,"close":4005,"volume":195161,"rsi_14":38.36,"sma_20":4232.25,"sma_60":4109.75,"sma_120":5065.25},{"date":"2026-10-14","open":3970,"high":4105,"low":3845,"close":4015,"volume":101088,"rsi_14":41.74,"sma_20":4208.5,"sma_60":4113.83,"sma_120":5036.62},{"date":"2026-10-15","open":3835,"high":3950,"low":3565,"close":3650,"volume":255386,"rsi_14":32.97,"sma_20":4171.0,"sma_60":4107.5,"sma_120":5002.96},{"date":"2026-10-16","open":3690,"high":3980,"low":3690,"close":3835,"volume":205908,"rsi_14":43.1,"sma_20":4147.5,"sma_60":4108.17,"sma_120":4972.42},{"date":"2026-10-19","open":3835,"high":4115,"low":3665,"close":4070,"volume":330460,"rsi_14":50.58,"sma_20":4135.5,"sma_60":4115.83,"sma_120":4943.67},{"date":"2026-10-20","open":4015,"high":4110,"low":3820,"close":3820,"volume":137070,"rsi_14":42.82,"sma_20":4111.5,"sma_60":4117.92,"sma_120":4913.17},{"date":"2026-10-21","open":3885,"high":3935,"low":3820,"close":3845,"volume":128074,"rsi_14":41.6,"sma_20":4090.0,"sma_60":4119.25,"sma_120":4881.04},{"date":"2026-10-22","open":3840,"high":3905,"low":3660,"close":3690,"volume":114627,"rsi_14":38.61,"sma_20":4064.75,"sma_60":4115.08,"sma_120":4849.46},{"date":"2026-10-23","open":3635,"high":3704,"low":3530,"close":3620,"volume":168118,"rsi_14":33.5,"sma_20":4039.75,"sma_60":4113.0,"sma_120":4816.96}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":21.15,"pbr":6.75,"ttm_eps":null,"close":5700.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":23.0,"pbr":6.96,"ttm_eps":null,"close":5990.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":20.07,"pbr":4.71,"ttm_eps":null,"close":4360.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":23.56,"pbr":4.95,"ttm_eps":null,"close":4500.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":36.55,"pbr":5.99,"ttm_eps":null,"close":5480.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":32.37,"pbr":4.9,"ttm_eps":null,"close":4545.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":44.62,"pbr":7.55,"ttm_eps":null,"close":8040.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":31.3,"pbr":6.16,"ttm_eps":null,"close":6520.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":17.14,"pbr":3.96,"ttm_eps":null,"close":4290.0}],"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":"슈어소프트테크","phase":"above-fold","symbol_resolved":true}