{"status":"ok","report":{"price_analysis":{"current":6530.0,"change_1d":1.1,"change_7d":-4.1,"change_30d":2.4,"high_30d":7650.0,"low_30d":6130.0,"position_in_range":26.0,"support":6282.0,"resistance":7498.0},"summary":"셀바이오휴먼텍(318160)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 596.66억. 현재가 6,350원, 전일 대비 -1.4%, 30일 +2.4%. PER 5.5배 / ROE 4.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 5439.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 5.5배입니다. ROE 4.6%입니다. 시가총액 596.66억. 매출 609.01억, 영업이익 97.76억.","grade":"C","comment":"PER 5.49배, ROE 4.62%","per":5.65,"pbr":0.97,"roe":4.62,"eps":1156.35,"revenue":60900906016.0,"operating_income":9776170521.0,"net_income":10457716121.0,"market_cap":61356996630,"profit_margin":17.17,"roa":3.19,"operating_margin":16.05,"gross_margin":31.9,"debt_ratio":0.4470588043300657,"total_assets":92005749036.0,"total_equity":63581209527.0,"total_debt":28424539509.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 32.4로 약세 구간입니다. MACD(-75.61)가 시그널선(-18.94)을 하회합니다(데드크로스). SMA20 6814, SMA60 6634 — 혼조세입니다. 볼린저밴드 6274~7355 (현재 위치 7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 32","rsi_14":32.39436619718309,"macd":-75.60945686391005,"macd_signal":-18.941044212387872,"sma_20":6814.5,"sma_60":6634.166666666667,"bb_upper":7354.73976158739,"bb_lower":6274.26023841261,"atr_14":418.57142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 5439.00, 기관 순매수 0.00. 30일 누적: 외국인 1.72만, 기관 -3191.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":5439.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":-2657.0,"institution_net":0.0,"retail_net":2657.0},{"date":"2026-10-21","foreign_net":-397.0,"institution_net":0.0,"retail_net":397.0},{"date":"2026-10-20","foreign_net":-285.0,"institution_net":0.0,"retail_net":285.0},{"date":"2026-10-19","foreign_net":4353.0,"institution_net":0.0,"retail_net":-4353.0},{"date":"2026-10-16","foreign_net":4425.0,"institution_net":0.0,"retail_net":-4425.0},{"date":"2026-10-15","foreign_net":-605.0,"institution_net":80.0,"retail_net":525.0},{"date":"2026-10-14","foreign_net":-335.0,"institution_net":300.0,"retail_net":35.0},{"date":"2026-10-13","foreign_net":-610.0,"institution_net":0.0,"retail_net":610.0},{"date":"2026-10-12","foreign_net":-8535.0,"institution_net":0.0,"retail_net":8535.0},{"date":"2026-10-08","foreign_net":-5993.0,"institution_net":0.0,"retail_net":5993.0},{"date":"2026-10-07","foreign_net":-4222.0,"institution_net":-414.0,"retail_net":4636.0},{"date":"2026-10-06","foreign_net":1182.0,"institution_net":0.0,"retail_net":-1182.0},{"date":"2026-10-02","foreign_net":4059.0,"institution_net":0.0,"retail_net":-4059.0},{"date":"2026-10-01","foreign_net":-4104.0,"institution_net":500.0,"retail_net":3604.0},{"date":"2026-09-30","foreign_net":-5017.0,"institution_net":500.0,"retail_net":4517.0},{"date":"2026-09-29","foreign_net":-1398.0,"institution_net":493.0,"retail_net":905.0},{"date":"2026-09-28","foreign_net":-1933.0,"institution_net":500.0,"retail_net":1433.0},{"date":"2026-09-23","foreign_net":-5243.0,"institution_net":495.0,"retail_net":4748.0},{"date":"2026-09-22","foreign_net":-5395.0,"institution_net":0.0,"retail_net":5395.0},{"date":"2026-09-21","foreign_net":-7140.0,"institution_net":-3203.0,"retail_net":10343.0},{"date":"2026-09-18","foreign_net":14000.0,"institution_net":-5850.0,"retail_net":-8150.0},{"date":"2026-09-17","foreign_net":14398.0,"institution_net":-1000.0,"retail_net":-13398.0},{"date":"2026-09-16","foreign_net":-969.0,"institution_net":0.0,"retail_net":969.0},{"date":"2026-09-15","foreign_net":-11029.0,"institution_net":-22.0,"retail_net":11051.0},{"date":"2026-09-14","foreign_net":-10544.0,"institution_net":-7303.0,"retail_net":17847.0},{"date":"2026-09-11","foreign_net":-115.0,"institution_net":6195.0,"retail_net":-6080.0},{"date":"2026-09-10","foreign_net":62475.0,"institution_net":5538.0,"retail_net":-68013.0},{"date":"2026-09-09","foreign_net":-1438.0,"institution_net":0.0,"retail_net":1438.0},{"date":"2026-09-08","foreign_net":-8599.0,"institution_net":0.0,"retail_net":8599.0},{"date":"2026-09-07","foreign_net":-1117.0,"institution_net":0.0,"retail_net":1117.0}],"periods":{"d1":{"foreign_net":-2657.0,"institution_net":0,"retail_net":2657.0},"d3":{"foreign_net":-3339.0,"institution_net":0,"retail_net":3339.0},"d7":{"foreign_net":4499.0,"institution_net":380.0,"retail_net":-4879.0},"d14":{"foreign_net":-13724.0,"institution_net":466.0,"retail_net":13258.0},"d30":{"foreign_net":17212.0,"institution_net":-3191.0,"retail_net":-14021.0}}},"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 5.49x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":76,"summary":"매출 +51.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":51.9,"unit":"%","percentile":82,"direction":"higher_better"},{"name":"영업이익 성장률","value":19.5,"unit":"%","percentile":70,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.6%","metrics":[{"name":"ROE","value":4.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":16.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":17.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":39,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":32.4,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":2.4,"unit":"%","percentile":55,"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 2.9x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":2.87,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.27,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":13.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.23,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 5.49x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +51.9%"},"profitability":{"grade":"C","reason":"ROE 4.6%"},"momentum":{"grade":"D","reason":"RSI 32"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.19,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.62,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":10.63,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.45,"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":31.9,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":16.05,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":17.17,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 52% 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":["전분기 대비 매출 52% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":5.65,"current_pbr":0.97,"per_5y_high":41.96,"per_5y_low":5.06,"per_5y_avg":13.35,"per_percentile":11.1,"pbr_5y_high":1.98,"pbr_5y_low":0.76,"pbr_5y_avg":1.24,"pbr_percentile":22.2,"per_5y_median":8.77,"pbr_5y_median":1.04,"history":[{"quarter":"2024-Q2","per":41.96,"pbr":1.02},{"quarter":"2024-Q3","per":21.25,"pbr":0.8},{"quarter":"2024-Q4","per":6.72,"pbr":0.76},{"quarter":"2025-Q1","per":7.59,"pbr":0.99},{"quarter":"2025-Q2","per":11.5,"pbr":1.75},{"quarter":"2025-Q3","per":10.12,"pbr":1.98},{"quarter":"2025-Q4","per":8.77,"pbr":1.56},{"quarter":"2026-Q1","per":7.15,"pbr":1.29},{"quarter":"2026-Q2","per":5.06,"pbr":1.04},{"quarter":"현재","per":5.65,"pbr":0.97}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3215.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3150.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4155.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7280.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":9180.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":8170.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":7000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5850.0,"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":"Healthcare","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":41.96,"eps":95.34,"close":4000.0,"source":"reported"},{"date":"2024-07","per":37.6,"eps":95.34,"close":3585.0,"source":"reported"},{"date":"2024-08","per":33.67,"eps":95.34,"close":3210.0,"source":"reported"},{"date":"2024-09","per":21.25,"eps":151.31,"close":3215.0,"source":"reported"},{"date":"2024-10","per":24.52,"eps":151.31,"close":3710.0,"source":"reported"},{"date":"2024-11","per":23.96,"eps":151.31,"close":3625.0,"source":"reported"},{"date":"2024-12","per":6.72,"eps":468.94,"close":3150.0,"source":"reported"},{"date":"2025-01","per":7.24,"eps":468.94,"close":3395.0,"source":"reported"},{"date":"2025-02","per":8.27,"eps":468.94,"close":3880.0,"source":"reported"},{"date":"2025-03","per":7.59,"eps":547.25,"close":4155.0,"source":"reported"},{"date":"2025-04","per":10.98,"eps":547.25,"close":6010.0,"source":"reported"},{"date":"2025-05","per":11.04,"eps":547.25,"close":6040.0,"source":"reported"},{"date":"2025-06","per":11.5,"eps":633.22,"close":7280.0,"source":"reported"},{"date":"2025-07","per":10.82,"eps":633.22,"close":6850.0,"source":"reported"},{"date":"2025-08","per":16.52,"eps":633.22,"close":10460.0,"source":"reported"},{"date":"2025-09","per":10.12,"eps":907.5,"close":9180.0,"source":"reported"},{"date":"2025-10","per":11.35,"eps":907.5,"close":10300.0,"source":"reported"},{"date":"2025-11","per":8.97,"eps":907.5,"close":8140.0,"source":"reported"},{"date":"2025-12","per":8.77,"eps":931.19,"close":8170.0,"source":"reported"},{"date":"2026-01","per":9.14,"eps":931.19,"close":8510.0,"source":"reported"},{"date":"2026-02","per":7.4,"eps":931.19,"close":6890.0,"source":"reported"},{"date":"2026-03","per":7.15,"eps":978.98,"close":7000.0,"source":"reported"},{"date":"2026-04","per":7.81,"eps":978.98,"close":7650.0,"source":"reported"},{"date":"2026-05","per":5.96,"eps":978.98,"close":5830.0,"source":"reported"},{"date":"2026-06","per":5.06,"eps":1156.35,"close":5850.0,"source":"reported"},{"date":"2026-07","per":5.06,"eps":1156.35,"close":5850.0,"source":"reported"},{"date":"2026-08","per":5.85,"eps":1156.35,"close":6770.0,"source":"reported"},{"date":"2026-09","per":6.22,"eps":1156.35,"close":7190.0,"source":"reported"},{"date":"2026-10","per":5.36,"eps":1156.35,"close":6200.0,"source":"reported"}],"trailing_per_history_meta":{"avg":13.03,"std":9.87,"upper_1sd":22.9,"lower_1sd":3.16,"current":5.36,"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":"5.5배"},{"label":"PBR","value":"0.9배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"4.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:59:31.424710+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"}}},"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":0.04620494219683673,"dividend_yield":null,"eps":351.0,"revenue":19363460353.0,"operating_income":3489486698.0,"net_income":2937766111.0,"market_cap":null,"profit_margin":0.1517169998256458,"operating_margin":0.18020987129293606,"roa":0.031930245031215505,"gross_margin":0.31900568392172646,"total_equity":63581209527.0,"total_assets":92005749036.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":7.96,"pbr":1.1,"roe":0.02980549505971525,"dividend_yield":null,"eps":195.4,"revenue":12747082651.0,"operating_income":1455773848.0,"net_income":1824508042.0,"market_cap":69800000000.0,"profit_margin":0.1431314201023768,"operating_margin":0.11420447233750348,"roa":0.020180174823089533,"gross_margin":0.29852480015899757,"total_equity":61213814377.0,"total_assets":90410913582.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0369333461100501,"dividend_yield":null,"eps":233.38,"revenue":14251490257.0,"operating_income":1217763311.0,"net_income":2179178357.0,"market_cap":null,"profit_margin":0.15290880586538227,"operating_margin":0.08544813833780386,"roa":0.024635305789735246,"gross_margin":0.3219140090803207,"total_equity":59003003695.0,"total_assets":88457532275.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.06751265934047096,"dividend_yield":null,"eps":376.57,"revenue":14538872755.0,"operating_income":3613146664.0,"net_income":3516263611.0,"market_cap":null,"profit_margin":0.24185256107910685,"operating_margin":0.24851628629581468,"roa":0.05482646739954057,"gross_margin":0.39527987635930034,"total_equity":52083026285.0,"total_assets":64134418608.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03454287922340406,"dividend_yield":null,"eps":173.63,"revenue":13987778412.0,"operating_income":3019516279.0,"net_income":1621279761.0,"market_cap":null,"profit_margin":0.11590688050999703,"operating_margin":0.21586818078341746,"roa":0.02985711501112549,"gross_margin":0.3591731194204451,"total_equity":46935281524.0,"total_assets":54301286658.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.029105590935439567,"dividend_yield":null,"eps":147.61,"revenue":8288054942.0,"operating_income":1466686353.0,"net_income":1378290655.0,"market_cap":null,"profit_margin":0.16629844573248004,"operating_margin":0.17696387913254738,"roa":0.02483459446400252,"gross_margin":0.42067429673175544,"total_equity":47354841826.0,"total_assets":55498818674.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.042187050496579274,"dividend_yield":null,"eps":209.69,"revenue":8251249823.0,"operating_income":1299412407.0,"net_income":1957972077.0,"market_cap":null,"profit_margin":0.23729400018191643,"operating_margin":0.1574806768518806,"roa":0.03700932120918012,"gross_margin":0.3615456733214463,"total_equity":46411684485.0,"total_assets":52904836215.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.021156256234905798,"dividend_yield":null,"eps":102.29,"revenue":7081802792.0,"operating_income":1179723020.0,"net_income":955105199.0,"market_cap":null,"profit_margin":0.1348675227272553,"operating_margin":0.1665851273538259,"roa":0.01807001665160963,"gross_margin":0.3321740856237048,"total_equity":45145284137.0,"total_assets":52855800712.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.018548559996441318,"dividend_yield":null,"eps":87.66,"revenue":7129539995.0,"operating_income":865297085.0,"net_income":818563243.0,"market_cap":null,"profit_margin":0.11481291129218218,"operating_margin":0.12136787024223714,"roa":0.015635573026152653,"gross_margin":0.2903287465182387,"total_equity":44130824342.0,"total_assets":52352621911.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.01440562260250004,"dividend_yield":null,"eps":69.3,"revenue":5956052991.0,"operating_income":692324229.0,"net_income":647090724.0,"market_cap":null,"profit_margin":0.10864421874315053,"operating_margin":0.11623876249021774,"roa":0.012241156958976606,"gross_margin":0.27525521825902105,"total_equity":44919316704.0,"total_assets":52861892562.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0226172086173016,"dividend_yield":null,"eps":-107.94,"revenue":7649587496.0,"operating_income":319770973.0,"net_income":-1007884017.0,"market_cap":null,"profit_margin":-0.13175664929998207,"operating_margin":0.04180238126136991,"roa":-0.018946468173970235,"gross_margin":0.22280578905610574,"total_equity":44562705949.0,"total_assets":53196406198.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.00952384746767778,"dividend_yield":null,"eps":46.32,"revenue":7101241597.0,"operating_income":1376528518.0,"net_income":432537051.0,"market_cap":null,"profit_margin":0.06091005989469928,"operating_margin":0.19384335812226555,"roa":0.00813770935821748,"gross_margin":0.3667910342749602,"total_equity":45416209412.0,"total_assets":53152187177.0}],"current_price":6530.0,"change_pct":1.08,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-04-20","close":10100.0},{"date":"2023-04-21","close":9510.0},{"date":"2023-04-24","close":7700.0},{"date":"2023-04-25","close":10010.0},{"date":"2023-04-26","close":8160.0},{"date":"2023-04-27","close":8110.0},{"date":"2023-04-28","close":7970.0},{"date":"2023-05-02","close":8280.0},{"date":"2023-05-03","close":8600.0},{"date":"2023-05-04","close":7850.0},{"date":"2023-05-08","close":7500.0},{"date":"2023-05-09","close":7430.0},{"date":"2023-05-10","close":7510.0},{"date":"2023-05-11","close":7530.0},{"date":"2023-05-12","close":7650.0},{"date":"2023-05-15","close":7960.0},{"date":"2023-05-16","close":7740.0},{"date":"2023-05-17","close":7900.0},{"date":"2023-05-18","close":7900.0},{"date":"2023-05-19","close":7860.0},{"date":"2023-05-22","close":7620.0},{"date":"2023-05-23","close":7430.0},{"date":"2023-05-24","close":7060.0},{"date":"2023-05-25","close":7180.0},{"date":"2023-05-26","close":7050.0},{"date":"2023-05-30","close":6740.0},{"date":"2023-05-31","close":6990.0},{"date":"2023-06-01","close":6910.0},{"date":"2023-06-02","close":7010.0},{"date":"2023-06-05","close":6860.0},{"date":"2023-06-07","close":6880.0},{"date":"2023-06-08","close":7190.0},{"date":"2023-06-09","close":7400.0},{"date":"2023-06-12","close":7450.0},{"date":"2023-06-13","close":7140.0},{"date":"2023-06-14","close":6810.0},{"date":"2023-06-15","close":6720.0},{"date":"2023-06-16","close":6770.0},{"date":"2023-06-19","close":6840.0},{"date":"2023-06-20","close":6740.0},{"date":"2023-06-21","close":6630.0},{"date":"2023-06-22","close":6620.0},{"date":"2023-06-23","close":6510.0},{"date":"2023-06-26","close":6370.0},{"date":"2023-06-27","close":6390.0},{"date":"2023-06-28","close":6310.0},{"date":"2023-06-29","close":6050.0},{"date":"2023-06-30","close":5950.0},{"date":"2023-07-03","close":5980.0},{"date":"2023-07-04","close":5790.0},{"date":"2023-07-05","close":5880.0},{"date":"2023-07-06","close":5600.0},{"date":"2023-07-07","close":5540.0},{"date":"2023-07-10","close":5670.0},{"date":"2023-07-11","close":6330.0},{"date":"2023-07-12","close":6240.0},{"date":"2023-07-13","close":6170.0},{"date":"2023-07-14","close":5850.0},{"date":"2023-07-17","close":5850.0},{"date":"2023-07-18","close":5860.0},{"date":"2023-07-19","close":5660.0},{"date":"2023-07-20","close":5650.0},{"date":"2023-07-21","close":5500.0},{"date":"2023-07-24","close":5190.0},{"date":"2023-07-25","close":4600.0},{"date":"2023-07-26","close":4300.0},{"date":"2023-07-27","close":4460.0},{"date":"2023-07-28","close":4550.0},{"date":"2023-07-31","close":4660.0},{"date":"2023-08-01","close":4700.0},{"date":"2023-08-02","close":4760.0},{"date":"2023-08-03","close":4675.0},{"date":"2023-08-04","close":4770.0},{"date":"2023-08-07","close":4890.0},{"date":"2023-08-08","close":4660.0},{"date":"2023-08-09","close":4830.0},{"date":"2023-08-10","close":5620.0},{"date":"2023-08-11","close":5340.0},{"date":"2023-08-14","close":5160.0},{"date":"2023-08-16","close":4945.0},{"date":"2023-08-17","close":4850.0},{"date":"2023-08-18","close":4880.0},{"date":"2023-08-21","close":4880.0},{"date":"2023-08-22","close":4700.0},{"date":"2023-08-23","close":4785.0},{"date":"2023-08-24","close":4780.0},{"date":"2023-08-25","close":4980.0},{"date":"2023-08-28","close":5020.0},{"date":"2023-08-29","close":5040.0},{"date":"2023-08-30","close":5060.0},{"date":"2023-08-31","close":4960.0},{"date":"2023-09-01","close":5030.0},{"date":"2023-09-04","close":4990.0},{"date":"2023-09-05","close":4865.0},{"date":"2023-09-06","close":4990.0},{"date":"2023-09-07","close":4755.0},{"date":"2023-09-08","close":4830.0},{"date":"2023-09-11","close":4840.0},{"date":"2023-09-12","close":4710.0},{"date":"2023-09-13","close":4580.0},{"date":"2023-09-14","close":4505.0},{"date":"2023-09-15","close":4580.0},{"date":"2023-09-18","close":4465.0},{"date":"2023-09-19","close":4445.0},{"date":"2023-09-20","close":4375.0},{"date":"2023-09-21","close":4265.0},{"date":"2023-09-22","close":4200.0},{"date":"2023-09-25","close":4030.0},{"date":"2023-09-26","close":3950.0},{"date":"2023-09-27","close":4060.0},{"date":"2023-10-04","close":3835.0},{"date":"2023-10-05","close":3730.0},{"date":"2023-10-06","close":3760.0},{"date":"2023-10-10","close":3775.0},{"date":"2023-10-11","close":3905.0},{"date":"2023-10-12","close":3930.0},{"date":"2023-10-13","close":3920.0},{"date":"2023-10-16","close":3815.0},{"date":"2023-10-17","close":3815.0},{"date":"2023-10-18","close":3815.0},{"date":"2023-10-19","close":3840.0},{"date":"2023-10-20","close":3705.0},{"date":"2023-10-23","close":3735.0},{"date":"2023-10-24","close":3660.0},{"date":"2023-10-25","close":3655.0},{"date":"2023-10-26","close":3450.0},{"date":"2023-10-27","close":3465.0},{"date":"2023-10-30","close":3465.0},{"date":"2023-10-31","close":3355.0},{"date":"2023-11-01","close":3380.0},{"date":"2023-11-02","close":3405.0},{"date":"2023-11-03","close":3440.0},{"date":"2023-11-06","close":3590.0},{"date":"2023-11-07","close":3680.0},{"date":"2023-11-08","close":3680.0},{"date":"2023-11-09","close":3540.0},{"date":"2023-11-10","close":3480.0},{"date":"2023-11-13","close":3480.0},{"date":"2023-11-14","close":3660.0},{"date":"2023-11-15","close":3970.0},{"date":"2023-11-16","close":3875.0},{"date":"2023-11-17","close":3960.0},{"date":"2023-11-20","close":3980.0},{"date":"2023-11-21","close":3820.0},{"date":"2023-11-22","close":3820.0},{"date":"2023-11-23","close":3860.0},{"date":"2023-11-24","close":3830.0},{"date":"2023-11-27","close":3710.0},{"date":"2023-11-28","close":3730.0},{"date":"2023-11-29","close":3755.0},{"date":"2023-11-30","close":3845.0},{"date":"2023-12-01","close":3860.0},{"date":"2023-12-04","close":3895.0},{"date":"2023-12-05","close":3805.0},{"date":"2023-12-06","close":3995.0},{"date":"2023-12-07","close":4025.0},{"date":"2023-12-08","close":3870.0},{"date":"2023-12-11","close":3910.0},{"date":"2023-12-12","close":3905.0},{"date":"2023-12-13","close":3800.0},{"date":"2023-12-14","close":3765.0},{"date":"2023-12-15","close":3740.0},{"date":"2023-12-18","close":3770.0},{"date":"2023-12-19","close":4070.0},{"date":"2023-12-20","close":4295.0},{"date":"2023-12-21","close":4170.0},{"date":"2023-12-22","close":3995.0},{"date":"2023-12-26","close":4130.0},{"date":"2023-12-27","close":4100.0},{"date":"2023-12-28","close":4090.0},{"date":"2024-01-02","close":4170.0},{"date":"2024-01-03","close":4265.0},{"date":"2024-01-04","close":4240.0},{"date":"2024-01-05","close":4270.0},{"date":"2024-01-08","close":4345.0},{"date":"2024-01-09","close":4310.0},{"date":"2024-01-10","close":4295.0},{"date":"2024-01-11","close":4290.0},{"date":"2024-01-12","close":4035.0},{"date":"2024-01-15","close":3995.0},{"date":"2024-01-16","close":3965.0},{"date":"2024-01-17","close":3905.0},{"date":"2024-01-18","close":3900.0},{"date":"2024-01-19","close":3900.0},{"date":"2024-01-22","close":3860.0},{"date":"2024-01-23","close":3930.0},{"date":"2024-01-24","close":3930.0},{"date":"2024-01-25","close":3810.0},{"date":"2024-01-26","close":3790.0},{"date":"2024-01-29","close":3790.0},{"date":"2024-01-30","close":3745.0},{"date":"2024-01-31","close":3675.0},{"date":"2024-02-01","close":3670.0},{"date":"2024-02-02","close":3720.0},{"date":"2024-02-05","close":3780.0},{"date":"2024-02-06","close":3790.0},{"date":"2024-02-07","close":3700.0},{"date":"2024-02-08","close":3685.0},{"date":"2024-02-13","close":3705.0},{"date":"2024-02-14","close":3700.0},{"date":"2024-02-15","close":3700.0},{"date":"2024-02-16","close":3705.0},{"date":"2024-02-19","close":3750.0},{"date":"2024-02-20","close":3680.0},{"date":"2024-02-21","close":3600.0},{"date":"2024-02-22","close":3625.0},{"date":"2024-02-23","close":3990.0},{"date":"2024-02-26","close":3910.0},{"date":"2024-02-27","close":3875.0},{"date":"2024-02-28","close":3935.0},{"date":"2024-02-29","close":3835.0},{"date":"2024-03-04","close":3775.0},{"date":"2024-03-05","close":3730.0},{"date":"2024-03-06","close":3815.0},{"date":"2024-03-07","close":3810.0},{"date":"2024-03-08","close":3825.0},{"date":"2024-03-11","close":3740.0},{"date":"2024-03-12","close":3745.0},{"date":"2024-03-13","close":4275.0},{"date":"2024-03-14","close":4300.0},{"date":"2024-03-15","close":4180.0},{"date":"2024-03-18","close":4050.0},{"date":"2024-03-19","close":4050.0},{"date":"2024-03-20","close":4130.0},{"date":"2024-03-21","close":4120.0},{"date":"2024-03-22","close":4280.0},{"date":"2024-03-25","close":4430.0},{"date":"2024-03-26","close":4375.0},{"date":"2024-03-27","close":4030.0},{"date":"2024-03-28","close":3910.0},{"date":"2024-03-29","close":3845.0},{"date":"2024-04-01","close":4135.0},{"date":"2024-04-02","close":3990.0},{"date":"2024-04-03","close":4150.0},{"date":"2024-04-04","close":4290.0},{"date":"2024-04-05","close":4180.0},{"date":"2024-04-08","close":4015.0},{"date":"2024-04-09","close":4075.0},{"date":"2024-04-11","close":4085.0},{"date":"2024-04-12","close":4025.0},{"date":"2024-04-15","close":4060.0},{"date":"2024-04-16","close":4000.0},{"date":"2024-04-17","close":4110.0},{"date":"2024-04-18","close":4280.0},{"date":"2024-04-19","close":4325.0},{"date":"2024-04-22","close":4310.0},{"date":"2024-04-23","close":4345.0},{"date":"2024-04-24","close":4260.0},{"date":"2024-04-25","close":4185.0},{"date":"2024-04-26","close":4130.0},{"date":"2024-04-29","close":4210.0},{"date":"2024-04-30","close":4205.0},{"date":"2024-05-02","close":4270.0},{"date":"2024-05-03","close":4245.0},{"date":"2024-05-07","close":4360.0},{"date":"2024-05-08","close":4315.0},{"date":"2024-05-09","close":4500.0},{"date":"2024-05-10","close":4485.0},{"date":"2024-05-13","close":4490.0},{"date":"2024-05-14","close":4330.0},{"date":"2024-05-16","close":4350.0},{"date":"2024-05-17","close":4240.0},{"date":"2024-05-20","close":4245.0},{"date":"2024-05-21","close":4205.0},{"date":"2024-05-22","close":4265.0},{"date":"2024-05-23","close":4230.0},{"date":"2024-05-24","close":4365.0},{"date":"2024-05-27","close":4275.0},{"date":"2024-05-28","close":4200.0},{"date":"2024-05-29","close":4185.0},{"date":"2024-05-30","close":4280.0},{"date":"2024-05-31","close":4255.0},{"date":"2024-06-03","close":4230.0},{"date":"2024-06-04","close":4115.0},{"date":"2024-06-05","close":4050.0},{"date":"2024-06-07","close":3940.0},{"date":"2024-06-10","close":4030.0},{"date":"2024-06-11","close":4005.0},{"date":"2024-06-12","close":4025.0},{"date":"2024-06-13","close":3945.0},{"date":"2024-06-14","close":4510.0},{"date":"2024-06-17","close":4245.0},{"date":"2024-06-18","close":4600.0},{"date":"2024-06-19","close":4395.0},{"date":"2024-06-20","close":4585.0},{"date":"2024-06-21","close":4440.0},{"date":"2024-06-24","close":4275.0},{"date":"2024-06-25","close":4125.0},{"date":"2024-06-26","close":4125.0},{"date":"2024-06-27","close":4005.0},{"date":"2024-06-28","close":4000.0},{"date":"2024-07-01","close":4015.0},{"date":"2024-07-02","close":4000.0},{"date":"2024-07-03","close":3950.0},{"date":"2024-07-04","close":4000.0},{"date":"2024-07-05","close":3935.0},{"date":"2024-07-08","close":3905.0},{"date":"2024-07-09","close":3855.0},{"date":"2024-07-10","close":3805.0},{"date":"2024-07-11","close":3745.0},{"date":"2024-07-12","close":3800.0},{"date":"2024-07-15","close":3795.0},{"date":"2024-07-16","close":3795.0},{"date":"2024-07-17","close":3815.0},{"date":"2024-07-18","close":3770.0},{"date":"2024-07-19","close":3660.0},{"date":"2024-07-22","close":3510.0},{"date":"2024-07-23","close":3505.0},{"date":"2024-07-24","close":3530.0},{"date":"2024-07-25","close":3625.0},{"date":"2024-07-26","close":3635.0},{"date":"2024-07-29","close":3610.0},{"date":"2024-07-30","close":3620.0},{"date":"2024-07-31","close":3585.0},{"date":"2024-08-01","close":3580.0},{"date":"2024-08-02","close":3630.0},{"date":"2024-08-05","close":2955.0},{"date":"2024-08-06","close":2980.0},{"date":"2024-08-07","close":3205.0},{"date":"2024-08-08","close":3150.0},{"date":"2024-08-09","close":3265.0},{"date":"2024-08-12","close":3295.0},{"date":"2024-08-13","close":3170.0},{"date":"2024-08-14","close":3250.0},{"date":"2024-08-16","close":3295.0},{"date":"2024-08-19","close":3255.0},{"date":"2024-08-20","close":3330.0},{"date":"2024-08-21","close":3300.0},{"date":"2024-08-22","close":3285.0},{"date":"2024-08-23","close":3160.0},{"date":"2024-08-26","close":3100.0},{"date":"2024-08-27","close":3145.0},{"date":"2024-08-28","close":3140.0},{"date":"2024-08-29","close":3175.0},{"date":"2024-08-30","close":3210.0},{"date":"2024-09-02","close":3205.0},{"date":"2024-09-03","close":3145.0},{"date":"2024-09-04","close":3045.0},{"date":"2024-09-05","close":3015.0},{"date":"2024-09-06","close":3075.0},{"date":"2024-09-09","close":3115.0},{"date":"2024-09-10","close":3115.0},{"date":"2024-09-11","close":3110.0},{"date":"2024-09-12","close":3240.0},{"date":"2024-09-13","close":3185.0},{"date":"2024-09-19","close":3270.0},{"date":"2024-09-20","close":3265.0},{"date":"2024-09-23","close":3235.0},{"date":"2024-09-24","close":3270.0},{"date":"2024-09-25","close":3260.0},{"date":"2024-09-26","close":3240.0},{"date":"2024-09-27","close":3215.0},{"date":"2024-09-30","close":3215.0},{"date":"2024-10-02","close":3160.0},{"date":"2024-10-04","close":3100.0},{"date":"2024-10-07","close":3115.0},{"date":"2024-10-08","close":3125.0},{"date":"2024-10-10","close":3135.0},{"date":"2024-10-11","close":3155.0},{"date":"2024-10-14","close":3255.0},{"date":"2024-10-15","close":3180.0},{"date":"2024-10-16","close":3140.0},{"date":"2024-10-17","close":3090.0},{"date":"2024-10-18","close":3055.0},{"date":"2024-10-21","close":3510.0},{"date":"2024-10-22","close":3390.0},{"date":"2024-10-23","close":3465.0},{"date":"2024-10-24","close":3420.0},{"date":"2024-10-25","close":3580.0},{"date":"2024-10-28","close":3520.0},{"date":"2024-10-29","close":3580.0},{"date":"2024-10-30","close":3915.0},{"date":"2024-10-31","close":3710.0},{"date":"2024-11-01","close":4145.0},{"date":"2024-11-04","close":3925.0},{"date":"2024-11-05","close":4025.0},{"date":"2024-11-06","close":3970.0},{"date":"2024-11-07","close":3970.0},{"date":"2024-11-08","close":3985.0},{"date":"2024-11-11","close":3805.0},{"date":"2024-11-12","close":3465.0},{"date":"2024-11-13","close":3425.0},{"date":"2024-11-14","close":3460.0},{"date":"2024-11-15","close":3450.0},{"date":"2024-11-18","close":3510.0},{"date":"2024-11-19","close":3510.0},{"date":"2024-11-20","close":3430.0},{"date":"2024-11-21","close":3405.0},{"date":"2024-11-22","close":3400.0},{"date":"2024-11-25","close":3440.0},{"date":"2024-11-26","close":3450.0},{"date":"2024-11-27","close":3550.0},{"date":"2024-11-28","close":3700.0},{"date":"2024-11-29","close":3625.0},{"date":"2024-12-02","close":3520.0},{"date":"2024-12-03","close":3520.0},{"date":"2024-12-04","close":3370.0},{"date":"2024-12-05","close":3055.0},{"date":"2024-12-06","close":3070.0},{"date":"2024-12-09","close":2995.0},{"date":"2024-12-10","close":3175.0},{"date":"2024-12-11","close":3310.0},{"date":"2024-12-12","close":3375.0},{"date":"2024-12-13","close":3500.0},{"date":"2024-12-16","close":3520.0},{"date":"2024-12-17","close":3395.0},{"date":"2024-12-18","close":3390.0},{"date":"2024-12-19","close":3330.0},{"date":"2024-12-20","close":3300.0},{"date":"2024-12-23","close":3315.0},{"date":"2024-12-24","close":3310.0},{"date":"2024-12-26","close":3170.0},{"date":"2024-12-27","close":3160.0},{"date":"2024-12-30","close":3150.0},{"date":"2025-01-02","close":3185.0},{"date":"2025-01-03","close":3225.0},{"date":"2025-01-06","close":3300.0},{"date":"2025-01-07","close":3330.0},{"date":"2025-01-08","close":3400.0},{"date":"2025-01-09","close":3425.0},{"date":"2025-01-10","close":3490.0},{"date":"2025-01-13","close":3500.0},{"date":"2025-01-14","close":3525.0},{"date":"2025-01-15","close":3445.0},{"date":"2025-01-16","close":3505.0},{"date":"2025-01-17","close":3510.0},{"date":"2025-01-20","close":3480.0},{"date":"2025-01-21","close":3465.0},{"date":"2025-01-22","close":3475.0},{"date":"2025-01-23","close":3485.0},{"date":"2025-01-24","close":3500.0},{"date":"2025-01-31","close":3395.0},{"date":"2025-02-03","close":3340.0},{"date":"2025-02-04","close":3370.0},{"date":"2025-02-05","close":3625.0},{"date":"2025-02-06","close":3625.0},{"date":"2025-02-07","close":3585.0},{"date":"2025-02-10","close":3650.0},{"date":"2025-02-11","close":3620.0},{"date":"2025-02-12","close":3735.0},{"date":"2025-02-13","close":3655.0},{"date":"2025-02-14","close":3650.0},{"date":"2025-02-17","close":3585.0},{"date":"2025-02-18","close":3620.0},{"date":"2025-02-19","close":3590.0},{"date":"2025-02-20","close":3625.0},{"date":"2025-02-21","close":3805.0},{"date":"2025-02-24","close":3915.0},{"date":"2025-02-25","close":3925.0},{"date":"2025-02-26","close":3915.0},{"date":"2025-02-27","close":3845.0},{"date":"2025-02-28","close":3880.0},{"date":"2025-03-04","close":4080.0},{"date":"2025-03-05","close":4110.0},{"date":"2025-03-06","close":4140.0},{"date":"2025-03-07","close":4125.0},{"date":"2025-03-10","close":4190.0},{"date":"2025-03-11","close":4150.0},{"date":"2025-03-12","close":4205.0},{"date":"2025-03-13","close":4190.0},{"date":"2025-03-14","close":4200.0},{"date":"2025-03-17","close":4260.0},{"date":"2025-03-18","close":4240.0},{"date":"2025-03-19","close":4200.0},{"date":"2025-03-20","close":4270.0},{"date":"2025-03-21","close":4625.0},{"date":"2025-03-24","close":4455.0},{"date":"2025-03-25","close":4315.0},{"date":"2025-03-26","close":4325.0},{"date":"2025-03-27","close":4370.0},{"date":"2025-03-28","close":4190.0},{"date":"2025-03-31","close":4155.0},{"date":"2025-04-01","close":4300.0},{"date":"2025-04-02","close":4440.0},{"date":"2025-04-03","close":4530.0},{"date":"2025-04-04","close":4480.0},{"date":"2025-04-07","close":4515.0},{"date":"2025-04-08","close":4595.0},{"date":"2025-04-09","close":4760.0},{"date":"2025-04-10","close":4785.0},{"date":"2025-04-11","close":5330.0},{"date":"2025-04-14","close":5380.0},{"date":"2025-04-15","close":5940.0},{"date":"2025-04-16","close":6120.0},{"date":"2025-04-17","close":6110.0},{"date":"2025-04-18","close":5800.0},{"date":"2025-04-21","close":5980.0},{"date":"2025-04-22","close":6120.0},{"date":"2025-04-23","close":6220.0},{"date":"2025-04-24","close":6520.0},{"date":"2025-04-25","close":6280.0},{"date":"2025-04-28","close":5970.0},{"date":"2025-04-29","close":5970.0},{"date":"2025-04-30","close":6010.0},{"date":"2025-05-02","close":6030.0},{"date":"2025-05-07","close":6020.0},{"date":"2025-05-08","close":6250.0},{"date":"2025-05-09","close":6060.0},{"date":"2025-05-12","close":5930.0},{"date":"2025-05-13","close":6160.0},{"date":"2025-05-14","close":6340.0},{"date":"2025-05-15","close":6150.0},{"date":"2025-05-16","close":5800.0},{"date":"2025-05-19","close":5690.0},{"date":"2025-05-20","close":5780.0},{"date":"2025-05-21","close":6130.0},{"date":"2025-05-22","close":6000.0},{"date":"2025-05-23","close":5930.0},{"date":"2025-05-26","close":5940.0},{"date":"2025-05-27","close":5990.0},{"date":"2025-05-28","close":5980.0},{"date":"2025-05-29","close":6300.0},{"date":"2025-05-30","close":6040.0},{"date":"2025-06-02","close":6430.0},{"date":"2025-06-04","close":6660.0},{"date":"2025-06-05","close":6400.0},{"date":"2025-06-09","close":7510.0},{"date":"2025-06-10","close":7380.0},{"date":"2025-06-11","close":7370.0},{"date":"2025-06-12","close":7640.0},{"date":"2025-06-13","close":7150.0},{"date":"2025-06-16","close":7330.0},{"date":"2025-06-17","close":6990.0},{"date":"2025-06-18","close":7660.0},{"date":"2025-06-19","close":7490.0},{"date":"2025-06-20","close":7410.0},{"date":"2025-06-23","close":7480.0},{"date":"2025-06-24","close":7220.0},{"date":"2025-06-25","close":7180.0},{"date":"2025-06-26","close":7230.0},{"date":"2025-06-27","close":7300.0},{"date":"2025-06-30","close":7280.0},{"date":"2025-07-01","close":7430.0},{"date":"2025-07-02","close":7390.0},{"date":"2025-07-03","close":7250.0},{"date":"2025-07-04","close":7080.0},{"date":"2025-07-07","close":7200.0},{"date":"2025-07-08","close":7300.0},{"date":"2025-07-09","close":7120.0},{"date":"2025-07-10","close":7200.0},{"date":"2025-07-11","close":7210.0},{"date":"2025-07-14","close":7390.0},{"date":"2025-07-15","close":7340.0},{"date":"2025-07-16","close":7080.0},{"date":"2025-07-17","close":7110.0},{"date":"2025-07-18","close":6830.0},{"date":"2025-07-21","close":6560.0},{"date":"2025-07-22","close":6590.0},{"date":"2025-07-23","close":6550.0},{"date":"2025-07-24","close":6180.0},{"date":"2025-07-25","close":6490.0},{"date":"2025-07-28","close":6290.0},{"date":"2025-07-29","close":6480.0},{"date":"2025-07-30","close":6480.0},{"date":"2025-07-31","close":6850.0},{"date":"2025-08-01","close":6480.0},{"date":"2025-08-04","close":6510.0},{"date":"2025-08-05","close":7150.0},{"date":"2025-08-06","close":6960.0},{"date":"2025-08-07","close":6950.0},{"date":"2025-08-08","close":7130.0},{"date":"2025-08-11","close":6800.0},{"date":"2025-08-12","close":7000.0},{"date":"2025-08-13","close":6850.0},{"date":"2025-08-14","close":6860.0},{"date":"2025-08-18","close":8080.0},{"date":"2025-08-19","close":8480.0},{"date":"2025-08-20","close":8540.0},{"date":"2025-08-21","close":8750.0},{"date":"2025-08-22","close":9390.0},{"date":"2025-08-25","close":9500.0},{"date":"2025-08-26","close":9090.0},{"date":"2025-08-27","close":8960.0},{"date":"2025-08-28","close":9310.0},{"date":"2025-08-29","close":10460.0},{"date":"2025-09-01","close":10500.0},{"date":"2025-09-02","close":10190.0},{"date":"2025-09-03","close":9700.0},{"date":"2025-09-04","close":9580.0},{"date":"2025-09-05","close":9410.0},{"date":"2025-09-08","close":9370.0},{"date":"2025-09-09","close":9670.0},{"date":"2025-09-10","close":9440.0},{"date":"2025-09-11","close":9270.0},{"date":"2025-09-12","close":9260.0},{"date":"2025-09-15","close":9210.0},{"date":"2025-09-16","close":9210.0},{"date":"2025-09-17","close":9380.0},{"date":"2025-09-18","close":9520.0},{"date":"2025-09-19","close":9410.0},{"date":"2025-09-22","close":9440.0},{"date":"2025-09-23","close":9670.0},{"date":"2025-09-24","close":9890.0},{"date":"2025-09-25","close":9630.0},{"date":"2025-09-26","close":9270.0},{"date":"2025-09-29","close":9070.0},{"date":"2025-09-30","close":9180.0},{"date":"2025-10-01","close":9240.0},{"date":"2025-10-02","close":9520.0},{"date":"2025-10-10","close":9520.0},{"date":"2025-10-13","close":9380.0},{"date":"2025-10-14","close":9200.0},{"date":"2025-10-15","close":9760.0},{"date":"2025-10-16","close":10600.0},{"date":"2025-10-17","close":9800.0},{"date":"2025-10-20","close":9640.0},{"date":"2025-10-21","close":9450.0},{"date":"2025-10-22","close":9450.0},{"date":"2025-10-23","close":9300.0},{"date":"2025-10-24","close":9520.0},{"date":"2025-10-27","close":9610.0},{"date":"2025-10-28","close":9980.0},{"date":"2025-10-29","close":9780.0},{"date":"2025-10-30","close":10300.0},{"date":"2025-10-31","close":10300.0},{"date":"2025-11-03","close":9610.0},{"date":"2025-11-04","close":9480.0},{"date":"2025-11-05","close":10070.0},{"date":"2025-11-06","close":9430.0},{"date":"2025-11-07","close":9690.0},{"date":"2025-11-10","close":10000.0},{"date":"2025-11-11","close":9670.0},{"date":"2025-11-12","close":10070.0},{"date":"2025-11-13","close":10560.0},{"date":"2025-11-14","close":10040.0},{"date":"2025-11-17","close":8450.0},{"date":"2025-11-18","close":7640.0},{"date":"2025-11-19","close":7370.0},{"date":"2025-11-20","close":7220.0},{"date":"2025-11-21","close":7640.0},{"date":"2025-11-24","close":7310.0},{"date":"2025-11-25","close":8230.0},{"date":"2025-11-26","close":8220.0},{"date":"2025-11-27","close":7980.0},{"date":"2025-11-28","close":8140.0},{"date":"2025-12-01","close":8230.0},{"date":"2025-12-02","close":8480.0},{"date":"2025-12-03","close":9420.0},{"date":"2025-12-04","close":9230.0},{"date":"2025-12-05","close":9120.0},{"date":"2025-12-08","close":8840.0},{"date":"2025-12-09","close":8780.0},{"date":"2025-12-10","close":8990.0},{"date":"2025-12-11","close":8730.0},{"date":"2025-12-12","close":8910.0},{"date":"2025-12-15","close":8910.0},{"date":"2025-12-16","close":8910.0},{"date":"2025-12-17","close":8840.0},{"date":"2025-12-18","close":8420.0},{"date":"2025-12-19","close":8430.0},{"date":"2025-12-22","close":8460.0},{"date":"2025-12-23","close":8450.0},{"date":"2025-12-24","close":8250.0},{"date":"2025-12-26","close":8030.0},{"date":"2025-12-29","close":8180.0},{"date":"2025-12-30","close":8170.0},{"date":"2026-01-02","close":8570.0},{"date":"2026-01-05","close":8390.0},{"date":"2026-01-06","close":8330.0},{"date":"2026-01-07","close":8010.0},{"date":"2026-01-08","close":7840.0},{"date":"2026-01-09","close":7870.0},{"date":"2026-01-12","close":8370.0},{"date":"2026-01-13","close":7980.0},{"date":"2026-01-14","close":7860.0},{"date":"2026-01-15","close":7670.0},{"date":"2026-01-16","close":7970.0},{"date":"2026-01-19","close":7790.0},{"date":"2026-01-20","close":7790.0},{"date":"2026-01-21","close":7800.0},{"date":"2026-01-22","close":8150.0},{"date":"2026-01-23","close":8300.0},{"date":"2026-01-26","close":8450.0},{"date":"2026-01-27","close":8560.0},{"date":"2026-01-28","close":8150.0},{"date":"2026-01-29","close":8500.0},{"date":"2026-01-30","close":8510.0},{"date":"2026-02-02","close":8680.0},{"date":"2026-02-03","close":8510.0},{"date":"2026-02-04","close":8710.0},{"date":"2026-02-05","close":8320.0},{"date":"2026-02-06","close":8050.0},{"date":"2026-02-09","close":8680.0},{"date":"2026-02-10","close":8960.0},{"date":"2026-02-11","close":7920.0},{"date":"2026-02-12","close":7670.0},{"date":"2026-02-13","close":7610.0},{"date":"2026-02-19","close":8070.0},{"date":"2026-02-20","close":7870.0},{"date":"2026-02-23","close":7700.0},{"date":"2026-02-24","close":7750.0},{"date":"2026-02-25","close":7560.0},{"date":"2026-02-26","close":7160.0},{"date":"2026-02-27","close":6890.0},{"date":"2026-03-03","close":6950.0},{"date":"2026-03-04","close":6350.0},{"date":"2026-03-05","close":6730.0},{"date":"2026-03-06","close":7030.0},{"date":"2026-03-09","close":6680.0},{"date":"2026-03-10","close":6990.0},{"date":"2026-03-11","close":7040.0},{"date":"2026-03-12","close":7330.0},{"date":"2026-03-13","close":7180.0},{"date":"2026-03-16","close":7010.0},{"date":"2026-03-17","close":7220.0},{"date":"2026-03-18","close":7450.0},{"date":"2026-03-19","close":7220.0},{"date":"2026-03-20","close":7200.0},{"date":"2026-03-23","close":6930.0},{"date":"2026-03-24","close":7250.0},{"date":"2026-03-25","close":7170.0},{"date":"2026-03-26","close":7050.0},{"date":"2026-03-27","close":7300.0},{"date":"2026-03-30","close":6910.0},{"date":"2026-03-31","close":7000.0},{"date":"2026-04-01","close":7150.0},{"date":"2026-04-02","close":6770.0},{"date":"2026-04-03","close":6710.0},{"date":"2026-04-06","close":6700.0},{"date":"2026-04-07","close":6550.0},{"date":"2026-04-08","close":6730.0},{"date":"2026-04-09","close":6950.0},{"date":"2026-04-10","close":7100.0},{"date":"2026-04-13","close":7190.0},{"date":"2026-04-14","close":7260.0},{"date":"2026-04-15","close":7490.0},{"date":"2026-04-16","close":7470.0},{"date":"2026-04-17","close":7500.0},{"date":"2026-04-20","close":7410.0},{"date":"2026-04-21","close":7560.0},{"date":"2026-04-22","close":7490.0},{"date":"2026-04-23","close":7520.0},{"date":"2026-04-24","close":7730.0},{"date":"2026-04-27","close":7600.0},{"date":"2026-04-28","close":7600.0},{"date":"2026-04-29","close":7800.0},{"date":"2026-04-30","close":7650.0},{"date":"2026-05-04","close":8080.0},{"date":"2026-05-06","close":7740.0},{"date":"2026-05-07","close":7850.0},{"date":"2026-05-08","close":7720.0},{"date":"2026-05-11","close":7880.0},{"date":"2026-05-12","close":7810.0},{"date":"2026-05-13","close":7700.0},{"date":"2026-05-14","close":7970.0},{"date":"2026-05-15","close":6280.0},{"date":"2026-05-18","close":6120.0},{"date":"2026-05-19","close":5970.0},{"date":"2026-05-20","close":6060.0},{"date":"2026-05-21","close":6310.0},{"date":"2026-05-22","close":6240.0},{"date":"2026-05-26","close":5980.0},{"date":"2026-05-27","close":5960.0},{"date":"2026-05-28","close":5940.0},{"date":"2026-05-29","close":5830.0},{"date":"2026-06-01","close":5450.0},{"date":"2026-06-02","close":5530.0},{"date":"2026-06-04","close":5460.0},{"date":"2026-06-05","close":5390.0},{"date":"2026-06-08","close":5020.0},{"date":"2026-06-09","close":5470.0},{"date":"2026-06-10","close":5580.0},{"date":"2026-06-11","close":5660.0},{"date":"2026-06-12","close":5860.0},{"date":"2026-06-15","close":5920.0},{"date":"2026-06-16","close":5790.0},{"date":"2026-06-17","close":5870.0},{"date":"2026-06-18","close":5940.0},{"date":"2026-06-19","close":5830.0},{"date":"2026-06-22","close":5680.0},{"date":"2026-06-23","close":5340.0},{"date":"2026-06-24","close":5520.0},{"date":"2026-06-25","close":5690.0},{"date":"2026-06-26","close":5440.0},{"date":"2026-06-29","close":5800.0},{"date":"2026-06-30","close":5850.0},{"date":"2026-07-01","close":6010.0},{"date":"2026-07-02","close":6040.0},{"date":"2026-07-03","close":5990.0},{"date":"2026-07-06","close":6110.0},{"date":"2026-07-07","close":6250.0},{"date":"2026-07-08","close":6060.0},{"date":"2026-07-09","close":5990.0},{"date":"2026-07-10","close":6300.0},{"date":"2026-07-13","close":6270.0},{"date":"2026-07-14","close":6250.0},{"date":"2026-07-15","close":6280.0},{"date":"2026-07-16","close":5940.0},{"date":"2026-07-20","close":5740.0},{"date":"2026-07-21","close":5770.0},{"date":"2026-07-22","close":5800.0},{"date":"2026-07-23","close":5980.0},{"date":"2026-07-24","close":5800.0},{"date":"2026-07-27","close":6070.0},{"date":"2026-07-28","close":5700.0},{"date":"2026-07-29","close":5470.0},{"date":"2026-07-30","close":5580.0},{"date":"2026-07-31","close":5850.0},{"date":"2026-08-03","close":6100.0},{"date":"2026-08-04","close":6280.0},{"date":"2026-08-05","close":6440.0},{"date":"2026-08-06","close":6680.0},{"date":"2026-08-07","close":6700.0},{"date":"2026-08-10","close":7200.0},{"date":"2026-08-11","close":7370.0},{"date":"2026-08-12","close":7750.0},{"date":"2026-08-13","close":6970.0},{"date":"2026-08-14","close":6980.0},{"date":"2026-08-18","close":6230.0},{"date":"2026-08-19","close":6150.0},{"date":"2026-08-20","close":6080.0},{"date":"2026-08-21","close":5910.0},{"date":"2026-08-24","close":6370.0},{"date":"2026-08-25","close":6500.0},{"date":"2026-08-26","close":6800.0},{"date":"2026-08-27","close":6580.0},{"date":"2026-08-28","close":7030.0},{"date":"2026-08-31","close":6770.0},{"date":"2026-09-01","close":6630.0},{"date":"2026-09-02","close":6550.0},{"date":"2026-09-03","close":6450.0},{"date":"2026-09-04","close":6420.0},{"date":"2026-09-07","close":6330.0},{"date":"2026-09-08","close":6200.0},{"date":"2026-09-09","close":6270.0},{"date":"2026-09-10","close":6730.0},{"date":"2026-09-11","close":7000.0},{"date":"2026-09-14","close":7070.0},{"date":"2026-09-15","close":7300.0},{"date":"2026-09-16","close":7050.0},{"date":"2026-09-17","close":7010.0},{"date":"2026-09-18","close":7390.0},{"date":"2026-09-21","close":7140.0},{"date":"2026-09-22","close":7180.0},{"date":"2026-09-23","close":7190.0},{"date":"2026-09-28","close":7060.0},{"date":"2026-09-29","close":7320.0},{"date":"2026-09-30","close":7190.0},{"date":"2026-10-01","close":6740.0},{"date":"2026-10-02","close":6910.0},{"date":"2026-10-06","close":6810.0},{"date":"2026-10-07","close":6510.0},{"date":"2026-10-08","close":6790.0},{"date":"2026-10-12","close":6740.0},{"date":"2026-10-13","close":6610.0},{"date":"2026-10-14","close":6570.0},{"date":"2026-10-15","close":6810.0},{"date":"2026-10-16","close":6680.0},{"date":"2026-10-19","close":6620.0},{"date":"2026-10-20","close":6490.0},{"date":"2026-10-21","close":6490.0},{"date":"2026-10-22","close":6440.0},{"date":"2026-10-23","close":6200.0}],"chart_data":[{"date":"2024-10-23","open":3355,"high":3525,"low":3265,"close":3465,"volume":89294,"rsi_14":61.16,"sma_20":3215.5,"sma_60":3251.33,"sma_120":3693.0},{"date":"2024-10-24","open":3425,"high":3515,"low":3350,"close":3420,"volume":69513,"rsi_14":61.71,"sma_20":3224.75,"sma_60":3249.92,"sma_120":3686.0},{"date":"2024-10-25","open":3420,"high":3720,"low":3420,"close":3580,"volume":163173,"rsi_14":69.83,"sma_20":3240.25,"sma_60":3250.75,"sma_120":3680.96},{"date":"2024-10-28","open":3530,"high":3600,"low":3465,"close":3520,"volume":50293,"rsi_14":66.14,"sma_20":3253.25,"sma_60":3249.0,"sma_120":3675.88},{"date":"2024-10-29","open":3520,"high":3630,"low":3485,"close":3580,"volume":64247,"rsi_14":67.43,"sma_20":3270.25,"sma_60":3248.08,"sma_120":3670.62},{"date":"2024-10-30","open":3610,"high":4280,"low":3580,"close":3915,"volume":795199,"rsi_14":73.93,"sma_20":3305.25,"sma_60":3253.17,"sma_120":3668.21},{"date":"2024-10-31","open":3845,"high":3845,"low":3535,"close":3710,"volume":143693,"rsi_14":65.29,"sma_20":3330.0,"sma_60":3254.67,"sma_120":3663.54},{"date":"2024-11-01","open":3720,"high":4155,"low":3720,"close":4145,"volume":550769,"rsi_14":70.7,"sma_20":3379.25,"sma_60":3264.0,"sma_120":3662.71},{"date":"2024-11-04","open":4095,"high":4250,"low":3900,"close":3925,"volume":153576,"rsi_14":66.23,"sma_20":3420.5,"sma_60":3269.75,"sma_120":3659.08},{"date":"2024-11-05","open":3965,"high":4280,"low":3930,"close":4025,"volume":156792,"rsi_14":68.79,"sma_20":3466.0,"sma_60":3276.33,"sma_120":3656.67},{"date":"2024-11-06","open":4050,"high":4060,"low":3795,"close":3970,"volume":130744,"rsi_14":68.64,"sma_20":3508.25,"sma_60":3293.25,"sma_120":3652.25},{"date":"2024-11-07","open":3910,"high":4040,"low":3875,"close":3970,"volume":39248,"rsi_14":69.68,"sma_20":3550.0,"sma_60":3309.75,"sma_120":3647.96},{"date":"2024-11-08","open":3965,"high":4145,"low":3900,"close":3985,"volume":48208,"rsi_14":62.6,"sma_20":3591.5,"sma_60":3322.75,"sma_120":3643.75},{"date":"2024-11-11","open":4105,"high":4110,"low":3750,"close":3805,"volume":62319,"rsi_14":60.67,"sma_20":3619.0,"sma_60":3333.67,"sma_120":3639.38},{"date":"2024-11-12","open":3805,"high":3810,"low":3425,"close":3465,"volume":187929,"rsi_14":50.0,"sma_20":3633.25,"sma_60":3337.0,"sma_120":3632.0},{"date":"2024-11-13","open":3390,"high":3570,"low":3365,"close":3425,"volume":47759,"rsi_14":50.11,"sma_20":3647.5,"sma_60":3339.17,"sma_120":3625.21},{"date":"2024-11-14","open":3425,"high":3480,"low":3340,"close":3460,"volume":34195,"rsi_14":47.12,"sma_20":3666.0,"sma_60":3344.0,"sma_120":3618.67},{"date":"2024-11-15","open":3460,"high":3460,"low":3135,"close":3450,"volume":74188,"rsi_14":48.28,"sma_20":3685.75,"sma_60":3347.33,"sma_120":3612.38},{"date":"2024-11-18","open":3405,"high":3565,"low":3390,"close":3510,"volume":32032,"rsi_14":48.28,"sma_20":3685.75,"sma_60":3350.92,"sma_120":3606.08},{"date":"2024-11-19","open":3470,"high":3550,"low":3400,"close":3510,"volume":25838,"rsi_14":38.05,"sma_20":3691.75,"sma_60":3355.17,"sma_120":3600.08},{"date":"2024-11-20","open":3550,"high":3550,"low":3410,"close":3430,"volume":37245,"rsi_14":41.08,"sma_20":3690.0,"sma_60":3356.83,"sma_120":3592.29},{"date":"2024-11-21","open":3490,"high":3490,"low":3350,"close":3405,"volume":12124,"rsi_14":18.1,"sma_20":3689.25,"sma_60":3358.58,"sma_120":3585.04},{"date":"2024-11-22","open":3405,"high":3435,"low":3365,"close":3400,"volume":16546,"rsi_14":22.22,"sma_20":3680.25,"sma_60":3360.5,"sma_120":3578.38},{"date":"2024-11-25","open":3370,"high":3455,"low":3320,"close":3440,"volume":19945,"rsi_14":16.95,"sma_20":3676.25,"sma_60":3365.17,"sma_120":3572.17},{"date":"2024-11-26","open":3440,"high":3465,"low":3400,"close":3450,"volume":17401,"rsi_14":19.05,"sma_20":3669.75,"sma_60":3371.0,"sma_120":3565.25},{"date":"2024-11-27","open":3530,"high":3550,"low":3460,"close":3550,"volume":23482,"rsi_14":27.66,"sma_20":3651.5,"sma_60":3377.75,"sma_120":3559.38},{"date":"2024-11-28","open":3555,"high":3740,"low":3520,"close":3700,"volume":28706,"rsi_14":36.74,"sma_20":3651.0,"sma_60":3387.08,"sma_120":3554.96},{"date":"2024-11-29","open":3670,"high":3720,"low":3530,"close":3625,"volume":11563,"rsi_14":40.72,"sma_20":3625.0,"sma_60":3394.58,"sma_120":3550.88},{"date":"2024-12-02","open":3575,"high":3630,"low":3350,"close":3520,"volume":48919,"rsi_14":53.74,"sma_20":3604.75,"sma_60":3399.75,"sma_120":3546.46},{"date":"2024-12-03","open":3480,"high":3540,"low":3260,"close":3520,"volume":27007,"rsi_14":56.83,"sma_20":3579.5,"sma_60":3405.0,"sma_120":3542.96},{"date":"2024-12-04","open":3440,"high":3515,"low":3355,"close":3370,"volume":17642,"rsi_14":44.44,"sma_20":3549.5,"sma_60":3408.75,"sma_120":3537.46},{"date":"2024-12-05","open":3370,"high":3405,"low":3055,"close":3055,"volume":51371,"rsi_14":32.29,"sma_20":3503.75,"sma_60":3408.92,"sma_120":3529.54},{"date":"2024-12-06","open":3055,"high":3140,"low":2960,"close":3070,"volume":46053,"rsi_14":29.44,"sma_20":3458.0,"sma_60":3409.83,"sma_120":3521.58},{"date":"2024-12-09","open":3055,"high":3180,"low":2875,"close":2995,"volume":47587,"rsi_14":27.51,"sma_20":3417.5,"sma_60":3408.5,"sma_120":3513.67},{"date":"2024-12-10","open":2980,"high":3210,"low":2980,"close":3175,"volume":35108,"rsi_14":39.76,"sma_20":3403.0,"sma_60":3409.5,"sma_120":3502.54},{"date":"2024-12-11","open":3195,"high":3385,"low":3160,"close":3310,"volume":70812,"rsi_14":46.49,"sma_20":3397.25,"sma_60":3412.75,"sma_120":3494.75},{"date":"2024-12-12","open":3310,"high":3410,"low":3150,"close":3375,"volume":40104,"rsi_14":49.12,"sma_20":3393.0,"sma_60":3417.17,"sma_120":3484.54},{"date":"2024-12-13","open":3375,"high":3510,"low":3330,"close":3500,"volume":58975,"rsi_14":52.0,"sma_20":3395.5,"sma_60":3421.5,"sma_120":3477.08},{"date":"2024-12-16","open":3515,"high":3525,"low":3435,"close":3520,"volume":32154,"rsi_14":52.32,"sma_20":3396.0,"sma_60":3427.08,"sma_120":3468.21},{"date":"2024-12-17","open":3490,"high":3490,"low":3390,"close":3395,"volume":10162,"rsi_14":44.95,"sma_20":3390.25,"sma_60":3429.17,"sma_120":3459.5},{"date":"2024-12-18","open":3390,"high":3395,"low":3360,"close":3390,"volume":3225,"rsi_14":38.85,"sma_20":3388.25,"sma_60":3431.25,"sma_120":3452.12},{"date":"2024-12-19","open":3310,"high":3400,"low":3305,"close":3330,"volume":16189,"rsi_14":39.27,"sma_20":3384.5,"sma_60":3432.83,"sma_120":3445.5},{"date":"2024-12-20","open":3330,"high":3350,"low":3255,"close":3300,"volume":20468,"rsi_14":41.54,"sma_20":3379.5,"sma_60":3433.33,"sma_120":3438.62},{"date":"2024-12-23","open":3300,"high":3360,"low":3250,"close":3315,"volume":24458,"rsi_14":42.21,"sma_20":3373.25,"sma_60":3434.25,"sma_120":3432.88},{"date":"2024-12-24","open":3310,"high":3365,"low":3305,"close":3310,"volume":4368,"rsi_14":47.44,"sma_20":3366.25,"sma_60":3435.42,"sma_120":3427.12},{"date":"2024-12-26","open":3310,"high":3395,"low":3170,"close":3170,"volume":19656,"rsi_14":55.78,"sma_20":3347.25,"sma_60":3434.67,"sma_120":3420.08},{"date":"2024-12-27","open":3035,"high":3255,"low":3035,"close":3160,"volume":16464,"rsi_14":54.55,"sma_20":3320.25,"sma_60":3433.75,"sma_120":3413.08},{"date":"2024-12-30","open":3160,"high":3190,"low":3110,"close":3150,"volume":23708,"rsi_14":58.38,"sma_20":3296.5,"sma_60":3433.58,"sma_120":3406.42},{"date":"2025-01-02","open":3150,"high":3185,"low":3100,"close":3185,"volume":10110,"rsi_14":50.64,"sma_20":3279.75,"sma_60":3435.0,"sma_120":3399.62},{"date":"2025-01-03","open":3185,"high":3235,"low":3150,"close":3225,"volume":15988,"rsi_14":43.8,"sma_20":3265.0,"sma_60":3436.83,"sma_120":3393.71},{"date":"2025-01-06","open":3245,"high":3320,"low":3240,"close":3300,"volume":18652,"rsi_14":44.6,"sma_20":3261.5,"sma_60":3439.75,"sma_120":3388.67},{"date":"2025-01-07","open":3275,"high":3400,"low":3275,"close":3330,"volume":10790,"rsi_14":35.83,"sma_20":3275.25,"sma_60":3443.0,"sma_120":3384.29},{"date":"2025-01-08","open":3295,"high":3410,"low":3295,"close":3400,"volume":17330,"rsi_14":40.77,"sma_20":3291.75,"sma_60":3447.08,"sma_120":3380.92},{"date":"2025-01-09","open":3370,"high":3510,"low":3300,"close":3425,"volume":19099,"rsi_14":52.73,"sma_20":3313.25,"sma_60":3449.92,"sma_120":3378.25},{"date":"2025-01-10","open":3425,"high":3530,"low":3345,"close":3490,"volume":12873,"rsi_14":58.2,"sma_20":3329.0,"sma_60":3455.08,"sma_120":3375.67},{"date":"2025-01-13","open":3455,"high":3550,"low":3455,"close":3500,"volume":10157,"rsi_14":65.18,"sma_20":3338.5,"sma_60":3461.08,"sma_120":3373.21},{"date":"2025-01-14","open":3500,"high":3540,"low":3450,"close":3525,"volume":5814,"rsi_14":70.27,"sma_20":3346.0,"sma_60":3468.33,"sma_120":3370.96},{"date":"2025-01-15","open":3490,"high":3525,"low":3320,"close":3445,"volume":46467,"rsi_14":60.48,"sma_20":3343.25,"sma_60":3474.83,"sma_120":3367.88},{"date":"2025-01-16","open":3415,"high":3550,"low":3410,"close":3505,"volume":22214,"rsi_14":64.44,"sma_20":3342.5,"sma_60":3474.75,"sma_120":3365.67},{"date":"2025-01-17","open":3580,"high":3580,"low":3435,"close":3510,"volume":13259,"rsi_14":81.48,"sma_20":3348.25,"sma_60":3476.75,"sma_120":3364.42},{"date":"2025-01-20","open":3480,"high":3510,"low":3455,"close":3480,"volume":5300,"rsi_14":78.57,"sma_20":3352.75,"sma_60":3477.0,"sma_120":3364.17},{"date":"2025-01-21","open":3480,"high":3510,"low":3355,"close":3465,"volume":18566,"rsi_14":77.88,"sma_20":3359.5,"sma_60":3477.75,"sma_120":3363.83},{"date":"2025-01-22","open":3465,"high":3505,"low":3380,"close":3475,"volume":15062,"rsi_14":76.85,"sma_20":3368.25,"sma_60":3476.0,"sma_120":3363.38},{"date":"2025-01-23","open":3535,"high":3535,"low":3415,"close":3485,"volume":6962,"rsi_14":75.49,"sma_20":3376.75,"sma_60":3475.42,"sma_120":3362.21},{"date":"2025-01-24","open":3485,"high":3590,"low":3475,"close":3500,"volume":6521,"rsi_14":72.22,"sma_20":3386.25,"sma_60":3474.08,"sma_120":3361.08},{"date":"2025-01-31","open":3515,"high":3515,"low":3325,"close":3395,"volume":10790,"rsi_14":56.19,"sma_20":3397.5,"sma_60":3465.42,"sma_120":3359.29},{"date":"2025-02-03","open":3395,"high":3395,"low":3250,"close":3340,"volume":7834,"rsi_14":44.12,"sma_20":3406.5,"sma_60":3459.25,"sma_120":3356.96},{"date":"2025-02-04","open":3260,"high":3570,"low":3255,"close":3370,"volume":18492,"rsi_14":44.66,"sma_20":3417.5,"sma_60":3446.33,"sma_120":3355.17},{"date":"2025-02-05","open":3425,"high":4175,"low":3425,"close":3625,"volume":1011949,"rsi_14":59.57,"sma_20":3439.5,"sma_60":3441.33,"sma_120":3355.54},{"date":"2025-02-06","open":3625,"high":3655,"low":3555,"close":3625,"volume":72650,"rsi_14":58.99,"sma_20":3459.5,"sma_60":3434.67,"sma_120":3355.5},{"date":"2025-02-07","open":3645,"high":3645,"low":3565,"close":3585,"volume":21478,"rsi_14":54.23,"sma_20":3473.75,"sma_60":3428.25,"sma_120":3360.75},{"date":"2025-02-10","open":3550,"high":3660,"low":3510,"close":3650,"volume":24562,"rsi_14":64.75,"sma_20":3489.75,"sma_60":3422.92,"sma_120":3366.33},{"date":"2025-02-11","open":3610,"high":3660,"low":3580,"close":3620,"volume":15725,"rsi_14":58.65,"sma_20":3500.75,"sma_60":3416.83,"sma_120":3369.79},{"date":"2025-02-12","open":3620,"high":3860,"low":3620,"close":3735,"volume":45670,"rsi_14":64.52,"sma_20":3516.25,"sma_60":3415.67,"sma_120":3374.67},{"date":"2025-02-13","open":3740,"high":3750,"low":3640,"close":3655,"volume":25106,"rsi_14":60.61,"sma_20":3524.5,"sma_60":3418.83,"sma_120":3377.92},{"date":"2025-02-14","open":3655,"high":4250,"low":3610,"close":3650,"volume":1029232,"rsi_14":61.35,"sma_20":3532.0,"sma_60":3422.58,"sma_120":3380.88},{"date":"2025-02-17","open":3690,"high":3690,"low":3580,"close":3585,"volume":52250,"rsi_14":56.32,"sma_20":3535.0,"sma_60":3424.67,"sma_120":3384.33},{"date":"2025-02-18","open":3585,"high":3625,"low":3580,"close":3620,"volume":31053,"rsi_14":57.54,"sma_20":3543.75,"sma_60":3427.5,"sma_120":3387.42},{"date":"2025-02-19","open":3590,"high":3650,"low":3590,"close":3590,"volume":16518,"rsi_14":54.95,"sma_20":3548.0,"sma_60":3428.83,"sma_120":3389.88},{"date":"2025-02-20","open":3680,"high":3695,"low":3595,"close":3625,"volume":39732,"rsi_14":63.69,"sma_20":3553.75,"sma_60":3430.75,"sma_120":3392.96},{"date":"2025-02-21","open":3825,"high":4320,"low":3795,"close":3805,"volume":1918569,"rsi_14":74.09,"sma_20":3570.0,"sma_60":3437.0,"sma_120":3396.92},{"date":"2025-02-24","open":3765,"high":3935,"low":3765,"close":3915,"volume":157186,"rsi_14":76.08,"sma_20":3592.5,"sma_60":3445.5,"sma_120":3402.04},{"date":"2025-02-25","open":3920,"high":4000,"low":3855,"close":3925,"volume":85644,"rsi_14":68.75,"sma_20":3615.0,"sma_60":3454.25,"sma_120":3407.38},{"date":"2025-02-26","open":3865,"high":3960,"low":3865,"close":3915,"volume":61814,"rsi_14":67.9,"sma_20":3636.5,"sma_60":3462.17,"sma_120":3413.67},{"date":"2025-02-27","open":3915,"high":3975,"low":3800,"close":3845,"volume":54827,"rsi_14":65.48,"sma_20":3653.75,"sma_60":3468.75,"sma_120":3419.88},{"date":"2025-02-28","open":3830,"high":3970,"low":3820,"close":3880,"volume":83457,"rsi_14":64.2,"sma_20":3678.0,"sma_60":3474.25,"sma_120":3426.0},{"date":"2025-03-04","open":3895,"high":4090,"low":3820,"close":4080,"volume":84230,"rsi_14":73.47,"sma_20":3715.0,"sma_60":3480.58,"sma_120":3433.83},{"date":"2025-03-05","open":4095,"high":4130,"low":4000,"close":4110,"volume":64057,"rsi_14":70.95,"sma_20":3752.0,"sma_60":3488.67,"sma_120":3441.62},{"date":"2025-03-06","open":4110,"high":4175,"low":4040,"close":4140,"volume":35163,"rsi_14":78.7,"sma_20":3777.75,"sma_60":3499.0,"sma_120":3449.38},{"date":"2025-03-07","open":4140,"high":4185,"low":4040,"close":4125,"volume":98333,"rsi_14":77.78,"sma_20":3802.75,"sma_60":3509.08,"sma_120":3457.04},{"date":"2025-03-10","open":4095,"high":4225,"low":4070,"close":4190,"volume":62019,"rsi_14":85.38,"sma_20":3833.0,"sma_60":3522.75,"sma_120":3465.75},{"date":"2025-03-11","open":4010,"high":4230,"low":4010,"close":4150,"volume":91642,"rsi_14":80.81,"sma_20":3858.0,"sma_60":3541.0,"sma_120":3474.96},{"date":"2025-03-12","open":4150,"high":4240,"low":4150,"close":4205,"volume":44798,"rsi_14":84.75,"sma_20":3887.25,"sma_60":3559.92,"sma_120":3484.88},{"date":"2025-03-13","open":4205,"high":4235,"low":4150,"close":4190,"volume":62920,"rsi_14":82.66,"sma_20":3910.0,"sma_60":3579.83,"sma_120":3494.17},{"date":"2025-03-14","open":4190,"high":4235,"low":4155,"close":4200,"volume":31021,"rsi_14":78.42,"sma_20":3937.25,"sma_60":3596.92,"sma_120":3503.21},{"date":"2025-03-17","open":4200,"high":4350,"low":4195,"close":4260,"volume":80084,"rsi_14":76.74,"sma_20":3967.75,"sma_60":3612.75,"sma_120":3512.75},{"date":"2025-03-18","open":4260,"high":4360,"low":4210,"close":4240,"volume":21910,"rsi_14":74.05,"sma_20":4000.5,"sma_60":3627.17,"sma_120":3522.17},{"date":"2025-03-19","open":4275,"high":4275,"low":4165,"close":4200,"volume":32617,"rsi_14":70.8,"sma_20":4029.5,"sma_60":3638.83,"sma_120":3530.17},{"date":"2025-03-20","open":4200,"high":4300,"low":4160,"close":4270,"volume":39201,"rsi_14":81.02,"sma_20":4063.5,"sma_60":3651.33,"sma_120":3539.21},{"date":"2025-03-21","open":4245,"high":4650,"low":4245,"close":4625,"volume":132182,"rsi_14":87.06,"sma_20":4113.5,"sma_60":3671.83,"sma_120":3550.5},{"date":"2025-03-24","open":4625,"high":4655,"low":4315,"close":4455,"volume":69726,"rsi_14":69.23,"sma_20":4146.0,"sma_60":3689.58,"sma_120":3560.42},{"date":"2025-03-25","open":4455,"high":4475,"low":4255,"close":4315,"volume":48445,"rsi_14":59.45,"sma_20":4166.0,"sma_60":3706.0,"sma_120":3569.42},{"date":"2025-03-26","open":4315,"high":4385,"low":4205,"close":4325,"volume":22217,"rsi_14":58.69,"sma_20":4186.0,"sma_60":3723.08,"sma_120":3578.21},{"date":"2025-03-27","open":4295,"high":4395,"low":4210,"close":4370,"volume":34046,"rsi_14":61.19,"sma_20":4208.75,"sma_60":3740.67,"sma_120":3587.46},{"date":"2025-03-28","open":4370,"high":4370,"low":4010,"close":4190,"volume":58681,"rsi_14":50.0,"sma_20":4226.0,"sma_60":3755.33,"sma_120":3595.38},{"date":"2025-03-31","open":4140,"high":4275,"low":4140,"close":4155,"volume":26391,"rsi_14":50.21,"sma_20":4239.75,"sma_60":3771.75,"sma_120":3603.21},{"date":"2025-04-01","open":4175,"high":4330,"low":4160,"close":4300,"volume":29001,"rsi_14":53.67,"sma_20":4250.75,"sma_60":3790.75,"sma_120":3612.25},{"date":"2025-04-02","open":4290,"high":4470,"low":4290,"close":4440,"volume":27333,"rsi_14":58.8,"sma_20":4267.25,"sma_60":3812.25,"sma_120":3622.92},{"date":"2025-04-03","open":4425,"high":4640,"low":4390,"close":4530,"volume":45375,"rsi_14":61.0,"sma_20":4286.75,"sma_60":3834.67,"sma_120":3634.83},{"date":"2025-04-04","open":4515,"high":4615,"low":4480,"close":4480,"volume":45820,"rsi_14":57.38,"sma_20":4304.5,"sma_60":3855.58,"sma_120":3646.21},{"date":"2025-04-07","open":4415,"high":4515,"low":4235,"close":4515,"volume":42415,"rsi_14":59.14,"sma_20":4320.75,"sma_60":3875.83,"sma_120":3657.79},{"date":"2025-04-08","open":4515,"high":4660,"low":4475,"close":4595,"volume":31721,"rsi_14":62.78,"sma_20":4343.0,"sma_60":3896.92,"sma_120":3669.96},{"date":"2025-04-09","open":4580,"high":4800,"low":4580,"close":4760,"volume":61940,"rsi_14":64.94,"sma_20":4370.75,"sma_60":3919.58,"sma_120":3683.33},{"date":"2025-04-10","open":4760,"high":4790,"low":4500,"close":4785,"volume":48733,"rsi_14":56.11,"sma_20":4400.5,"sma_60":3942.25,"sma_120":3696.08},{"date":"2025-04-11","open":4765,"high":5430,"low":4720,"close":5330,"volume":208904,"rsi_14":75.96,"sma_20":4457.0,"sma_60":3972.92,"sma_120":3714.0},{"date":"2025-04-14","open":5280,"high":5440,"low":5000,"close":5380,"volume":116706,"rsi_14":83.39,"sma_20":4513.0,"sma_60":4004.25,"sma_120":3732.67},{"date":"2025-04-15","open":5380,"high":6080,"low":5360,"close":5940,"volume":248034,"rsi_14":87.65,"sma_20":4598.0,"sma_60":4044.5,"sma_120":3756.42},{"date":"2025-04-16","open":6000,"high":6260,"low":5580,"close":6120,"volume":152985,"rsi_14":88.38,"sma_20":4694.0,"sma_60":4089.08,"sma_120":3781.96},{"date":"2025-04-17","open":6260,"high":6400,"low":6040,"close":6110,"volume":89442,"rsi_14":95.5,"sma_20":4786.0,"sma_60":4132.5,"sma_120":3803.62},{"date":"2025-04-18","open":6110,"high":6220,"low":5300,"close":5800,"volume":265230,"rsi_14":84.49,"sma_20":4844.75,"sma_60":4170.67,"sma_120":3823.71},{"date":"2025-04-21","open":5680,"high":6240,"low":5670,"close":5980,"volume":85855,"rsi_14":84.71,"sma_20":4921.0,"sma_60":4212.33,"sma_120":3844.67},{"date":"2025-04-22","open":5890,"high":6360,"low":5820,"close":6120,"volume":70318,"rsi_14":84.71,"sma_20":5011.25,"sma_60":4256.58,"sma_120":3867.17},{"date":"2025-04-23","open":6060,"high":6290,"low":5890,"close":6220,"volume":52639,"rsi_14":84.77,"sma_20":5106.0,"sma_60":4302.33,"sma_120":3889.17},{"date":"2025-04-24","open":6220,"high":6640,"low":5960,"close":6520,"volume":84552,"rsi_14":88.06,"sma_20":5213.5,"sma_60":4352.92,"sma_120":3914.17},{"date":"2025-04-25","open":6520,"high":6630,"low":6280,"close":6280,"volume":51579,"rsi_14":80.59,"sma_20":5318.0,"sma_60":4399.25,"sma_120":3936.67},{"date":"2025-04-28","open":6250,"high":6250,"low":5800,"close":5970,"volume":79974,"rsi_14":72.07,"sma_20":5408.75,"sma_60":4442.17,"sma_120":3953.79},{"date":"2025-04-29","open":5970,"high":6170,"low":5900,"close":5970,"volume":24113,"rsi_14":70.51,"sma_20":5492.25,"sma_60":4486.0,"sma_120":3972.62},{"date":"2025-04-30","open":5990,"high":6300,"low":5950,"close":6010,"volume":37037,"rsi_14":70.66,"sma_20":5570.75,"sma_60":4530.0,"sma_120":3988.17},{"date":"2025-05-02","open":6010,"high":6050,"low":5800,"close":6030,"volume":34226,"rsi_14":64.34,"sma_20":5645.75,"sma_60":4570.08,"sma_120":4005.71},{"date":"2025-05-07","open":5970,"high":6030,"low":5800,"close":6020,"volume":34228,"rsi_14":63.33,"sma_20":5722.75,"sma_60":4610.0,"sma_120":4022.33},{"date":"2025-05-08","open":5930,"high":6390,"low":5920,"close":6250,"volume":66779,"rsi_14":57.49,"sma_20":5809.5,"sma_60":4654.42,"sma_120":4041.33},{"date":"2025-05-09","open":6250,"high":6300,"low":6020,"close":6060,"volume":22111,"rsi_14":48.56,"sma_20":5882.75,"sma_60":4694.58,"sma_120":4058.75},{"date":"2025-05-12","open":6020,"high":6060,"low":5900,"close":5930,"volume":25114,"rsi_14":45.91,"sma_20":5941.25,"sma_60":4733.08,"sma_120":4074.96},{"date":"2025-05-13","open":5930,"high":6210,"low":5870,"close":6160,"volume":19263,"rsi_14":58.49,"sma_20":6010.0,"sma_60":4773.5,"sma_120":4094.58},{"date":"2025-05-14","open":6120,"high":6350,"low":5930,"close":6340,"volume":29234,"rsi_14":58.49,"sma_20":6060.5,"sma_60":4818.25,"sma_120":4118.54},{"date":"2025-05-15","open":6330,"high":6550,"low":6020,"close":6150,"volume":47669,"rsi_14":50.69,"sma_20":6099.0,"sma_60":4859.92,"sma_120":4141.25},{"date":"2025-05-16","open":6490,"high":6490,"low":5800,"close":5800,"volume":60121,"rsi_14":41.32,"sma_20":6092.0,"sma_60":4896.83,"sma_120":4160.75},{"date":"2025-05-19","open":5800,"high":5930,"low":5430,"close":5690,"volume":67620,"rsi_14":31.39,"sma_20":6070.5,"sma_60":4931.33,"sma_120":4179.42},{"date":"2025-05-20","open":5920,"high":5960,"low":5640,"close":5780,"volume":34344,"rsi_14":37.98,"sma_20":6054.0,"sma_60":4967.83,"sma_120":4198.33},{"date":"2025-05-21","open":5780,"high":6170,"low":5770,"close":6130,"volume":33621,"rsi_14":53.77,"sma_20":6070.5,"sma_60":5009.58,"sma_120":4220.17},{"date":"2025-05-22","open":6190,"high":6280,"low":5910,"close":6000,"volume":16293,"rsi_14":50.67,"sma_20":6071.5,"sma_60":5046.17,"sma_120":4241.58},{"date":"2025-05-23","open":6000,"high":6150,"low":5770,"close":5930,"volume":48368,"rsi_14":48.25,"sma_20":6062.0,"sma_60":5079.75,"sma_120":4262.62},{"date":"2025-05-26","open":5930,"high":6170,"low":5800,"close":5940,"volume":15760,"rsi_14":48.02,"sma_20":6048.0,"sma_60":5113.33,"sma_120":4283.79},{"date":"2025-05-27","open":5890,"high":6000,"low":5850,"close":5990,"volume":17875,"rsi_14":49.35,"sma_20":6021.5,"sma_60":5147.92,"sma_120":4305.04},{"date":"2025-05-28","open":5990,"high":6250,"low":5920,"close":5980,"volume":48619,"rsi_14":43.54,"sma_20":6006.5,"sma_60":5183.5,"sma_120":4326.12},{"date":"2025-05-29","open":6150,"high":6350,"low":6010,"close":6300,"volume":42249,"rsi_14":55.41,"sma_20":6023.0,"sma_60":5223.83,"sma_120":4349.04},{"date":"2025-05-30","open":6380,"high":6600,"low":6000,"close":6040,"volume":48728,"rsi_14":52.34,"sma_20":6026.5,"sma_60":5256.5,"sma_120":4368.54},{"date":"2025-06-02","open":6370,"high":6580,"low":6080,"close":6430,"volume":117792,"rsi_14":55.38,"sma_20":6047.5,"sma_60":5295.17,"sma_120":4391.92},{"date":"2025-06-04","open":6550,"high":7060,"low":6450,"close":6660,"volume":284180,"rsi_14":56.25,"sma_20":6079.0,"sma_60":5337.17,"sma_120":4418.08},{"date":"2025-06-05","open":6750,"high":6750,"low":6090,"close":6400,"volume":106277,"rsi_14":54.75,"sma_20":6098.0,"sma_60":5375.08,"sma_120":4442.08},{"date":"2025-06-09","open":6390,"high":7780,"low":6390,"close":7510,"volume":714347,"rsi_14":75.22,"sma_20":6161.0,"sma_60":5430.42,"sma_120":4476.58},{"date":"2025-06-10","open":7430,"high":7470,"low":7110,"close":7380,"volume":106227,"rsi_14":74.78,"sma_20":6227.0,"sma_60":5484.25,"sma_120":4512.62},{"date":"2025-06-11","open":7380,"high":7640,"low":7290,"close":7370,"volume":69235,"rsi_14":73.87,"sma_20":6299.0,"sma_60":5537.0,"sma_120":4548.46},{"date":"2025-06-12","open":7390,"high":7730,"low":7260,"close":7640,"volume":73752,"rsi_14":73.23,"sma_20":6373.0,"sma_60":5594.5,"sma_120":4587.17},{"date":"2025-06-13","open":7650,"high":7660,"low":7130,"close":7150,"volume":97141,"rsi_14":65.93,"sma_20":6413.5,"sma_60":5643.67,"sma_120":4620.29},{"date":"2025-06-16","open":7020,"high":7450,"low":6800,"close":7330,"volume":92398,"rsi_14":68.82,"sma_20":6472.5,"sma_60":5694.83,"sma_120":4653.79},{"date":"2025-06-17","open":7330,"high":7500,"low":6820,"close":6990,"volume":129951,"rsi_14":62.96,"sma_20":6532.0,"sma_60":5740.67,"sma_120":4683.92},{"date":"2025-06-18","open":6880,"high":7750,"low":6830,"close":7660,"volume":162165,"rsi_14":67.88,"sma_20":6630.5,"sma_60":5798.33,"sma_120":4718.58},{"date":"2025-06-19","open":7660,"high":7660,"low":7280,"close":7490,"volume":33407,"rsi_14":65.63,"sma_20":6716.0,"sma_60":5852.0,"sma_120":4751.67},{"date":"2025-06-20","open":7540,"high":7830,"low":7320,"close":7410,"volume":94947,"rsi_14":62.09,"sma_20":6780.0,"sma_60":5898.42,"sma_120":4785.12},{"date":"2025-06-23","open":7410,"high":7640,"low":7120,"close":7480,"volume":32399,"rsi_14":66.36,"sma_20":6854.0,"sma_60":5948.83,"sma_120":4819.21},{"date":"2025-06-24","open":7440,"high":7580,"low":7070,"close":7220,"volume":115651,"rsi_14":59.25,"sma_20":6918.5,"sma_60":5997.25,"sma_120":4851.62},{"date":"2025-06-25","open":7220,"high":7350,"low":6980,"close":7180,"volume":59210,"rsi_14":56.37,"sma_20":6980.5,"sma_60":6044.83,"sma_120":4883.96},{"date":"2025-06-26","open":7150,"high":7320,"low":7030,"close":7230,"volume":25025,"rsi_14":60.72,"sma_20":7042.5,"sma_60":6092.5,"sma_120":4916.58},{"date":"2025-06-27","open":7230,"high":7370,"low":7110,"close":7300,"volume":22155,"rsi_14":46.29,"sma_20":7108.5,"sma_60":6144.33,"sma_120":4949.83},{"date":"2025-06-30","open":7300,"high":7330,"low":6800,"close":7280,"volume":48736,"rsi_14":48.16,"sma_20":7157.5,"sma_60":6196.42,"sma_120":4984.08},{"date":"2025-07-01","open":7280,"high":7610,"low":7200,"close":7430,"volume":35944,"rsi_14":51.05,"sma_20":7227.0,"sma_60":6248.58,"sma_120":5019.67},{"date":"2025-07-02","open":7430,"high":7530,"low":7260,"close":7390,"volume":21248,"rsi_14":45.25,"sma_20":7275.0,"sma_60":6297.75,"sma_120":5055.0},{"date":"2025-07-03","open":7390,"high":7570,"low":6880,"close":7250,"volume":36175,"rsi_14":52.19,"sma_20":7304.5,"sma_60":6343.08,"sma_120":5088.88},{"date":"2025-07-04","open":7250,"high":7250,"low":6800,"close":7080,"volume":60002,"rsi_14":44.49,"sma_20":7338.5,"sma_60":6386.42,"sma_120":5121.0},{"date":"2025-07-07","open":6930,"high":7300,"low":6800,"close":7200,"volume":20746,"rsi_14":55.12,"sma_20":7323.0,"sma_60":6431.17,"sma_120":5153.5},{"date":"2025-07-08","open":7200,"high":7350,"low":7140,"close":7300,"volume":25216,"rsi_14":37.84,"sma_20":7319.0,"sma_60":6476.25,"sma_120":5186.58},{"date":"2025-07-09","open":7300,"high":7300,"low":7080,"close":7120,"volume":15379,"rsi_14":37.58,"sma_20":7306.5,"sma_60":6515.58,"sma_120":5217.58},{"date":"2025-07-10","open":7140,"high":7240,"low":7050,"close":7200,"volume":21722,"rsi_14":42.95,"sma_20":7284.5,"sma_60":6555.83,"sma_120":5249.04},{"date":"2025-07-11","open":7200,"high":7290,"low":7090,"close":7210,"volume":28935,"rsi_14":40.56,"sma_20":7287.5,"sma_60":6587.17,"sma_120":5280.04},{"date":"2025-07-14","open":7210,"high":7790,"low":7180,"close":7390,"volume":87103,"rsi_14":56.3,"sma_20":7290.5,"sma_60":6620.67,"sma_120":5312.46},{"date":"2025-07-15","open":7390,"high":7390,"low":7100,"close":7340,"volume":24046,"rsi_14":55.88,"sma_20":7308.0,"sma_60":6644.0,"sma_120":5344.25},{"date":"2025-07-16","open":7340,"high":7340,"low":7010,"close":7080,"volume":33485,"rsi_14":45.22,"sma_20":7279.0,"sma_60":6660.0,"sma_120":5374.54},{"date":"2025-07-17","open":7000,"high":7150,"low":6850,"close":7110,"volume":46347,"rsi_14":43.79,"sma_20":7260.0,"sma_60":6676.67,"sma_120":5404.58},{"date":"2025-07-18","open":7040,"high":7040,"low":6740,"close":6830,"volume":42069,"rsi_14":37.43,"sma_20":7231.0,"sma_60":6693.83,"sma_120":5432.25},{"date":"2025-07-21","open":6830,"high":6830,"low":6510,"close":6560,"volume":46536,"rsi_14":27.23,"sma_20":7185.0,"sma_60":6703.5,"sma_120":5457.92},{"date":"2025-07-22","open":6560,"high":6750,"low":6270,"close":6590,"volume":70365,"rsi_14":28.95,"sma_20":7153.5,"sma_60":6711.33,"sma_120":5483.96},{"date":"2025-07-23","open":6600,"high":6910,"low":6300,"close":6550,"volume":42147,"rsi_14":30.56,"sma_20":7122.0,"sma_60":6716.83,"sma_120":5509.58},{"date":"2025-07-24","open":6550,"high":6560,"low":6110,"close":6180,"volume":39323,"rsi_14":27.5,"sma_20":7069.5,"sma_60":6711.17,"sma_120":5532.04},{"date":"2025-07-25","open":6180,"high":6550,"low":6180,"close":6490,"volume":28121,"rsi_14":33.79,"sma_20":7029.0,"sma_60":6714.67,"sma_120":5556.96},{"date":"2025-07-28","open":6490,"high":6850,"low":6100,"close":6290,"volume":77895,"rsi_14":27.95,"sma_20":6979.5,"sma_60":6720.0,"sma_120":5581.08},{"date":"2025-07-29","open":6290,"high":6800,"low":6170,"close":6480,"volume":60729,"rsi_14":36.09,"sma_20":6932.0,"sma_60":6728.5,"sma_120":5607.25},{"date":"2025-07-30","open":6480,"high":6600,"low":6250,"close":6480,"volume":23870,"rsi_14":33.78,"sma_20":6886.5,"sma_60":6736.33,"sma_120":5633.17},{"date":"2025-07-31","open":6430,"high":7110,"low":6430,"close":6850,"volume":92378,"rsi_14":43.02,"sma_20":6866.5,"sma_60":6750.0,"sma_120":5660.04},{"date":"2025-08-01","open":6870,"high":6870,"low":6210,"close":6480,"volume":87695,"rsi_14":33.57,"sma_20":6836.5,"sma_60":6757.67,"sma_120":5683.83},{"date":"2025-08-04","open":6630,"high":6630,"low":6300,"close":6510,"volume":21637,"rsi_14":34.91,"sma_20":6802.0,"sma_60":6762.0,"sma_120":5708.21},{"date":"2025-08-05","open":6500,"high":7180,"low":6470,"close":7150,"volume":95873,"rsi_14":51.12,"sma_20":6794.5,"sma_60":6780.17,"sma_120":5737.38},{"date":"2025-08-06","open":7250,"high":7250,"low":6530,"close":6960,"volume":110374,"rsi_14":47.72,"sma_20":6786.5,"sma_60":6797.33,"sma_120":5765.21},{"date":"2025-08-07","open":6960,"high":6990,"low":6700,"close":6950,"volume":48731,"rsi_14":51.99,"sma_20":6774.0,"sma_60":6810.5,"sma_120":5792.0},{"date":"2025-08-08","open":6950,"high":7170,"low":6850,"close":7130,"volume":27140,"rsi_14":59.73,"sma_20":6770.0,"sma_60":6823.67,"sma_120":5820.96},{"date":"2025-08-11","open":7130,"high":7140,"low":6720,"close":6800,"volume":33566,"rsi_14":53.25,"sma_20":6740.5,"sma_60":6834.5,"sma_120":5847.21},{"date":"2025-08-12","open":6800,"high":7090,"low":6800,"close":7000,"volume":39384,"rsi_14":56.64,"sma_20":6723.5,"sma_60":6854.5,"sma_120":5875.67},{"date":"2025-08-13","open":6930,"high":7000,"low":6700,"close":6850,"volume":22375,"rsi_14":60.57,"sma_20":6712.0,"sma_60":6873.83,"sma_120":5902.58},{"date":"2025-08-14","open":6850,"high":7120,"low":6800,"close":6860,"volume":51021,"rsi_14":56.45,"sma_20":6699.5,"sma_60":6891.83,"sma_120":5929.83},{"date":"2025-08-18","open":7510,"high":8470,"low":6970,"close":8080,"volume":1799632,"rsi_14":73.01,"sma_20":6762.0,"sma_60":6924.33,"sma_120":5966.96},{"date":"2025-08-19","open":8000,"high":8780,"low":7840,"close":8480,"volume":586899,"rsi_14":74.39,"sma_20":6858.0,"sma_60":6965.67,"sma_120":6005.92},{"date":"2025-08-20","open":8310,"high":9920,"low":8300,"close":8540,"volume":1899936,"rsi_14":74.76,"sma_20":6955.5,"sma_60":7009.17,"sma_120":6044.46},{"date":"2025-08-21","open":8510,"high":9240,"low":8510,"close":8750,"volume":334711,"rsi_14":73.75,"sma_20":7065.5,"sma_60":7056.0,"sma_120":6084.67},{"date":"2025-08-22","open":8850,"high":9540,"low":8790,"close":9390,"volume":393770,"rsi_14":84.07,"sma_20":7226.0,"sma_60":7112.67,"sma_120":6130.29},{"date":"2025-08-25","open":9420,"high":9740,"low":9050,"close":9500,"volume":281364,"rsi_14":84.37,"sma_20":7376.5,"sma_60":7171.33,"sma_120":6177.42},{"date":"2025-08-26","open":9240,"high":9410,"low":8790,"close":9090,"volume":157449,"rsi_14":73.54,"sma_20":7516.5,"sma_60":7217.83,"sma_120":6220.83},{"date":"2025-08-27","open":9090,"high":9310,"low":8790,"close":8960,"volume":102242,"rsi_14":74.63,"sma_20":7640.5,"sma_60":7266.5,"sma_120":6261.5},{"date":"2025-08-28","open":8830,"high":9650,"low":8750,"close":9310,"volume":148602,"rsi_14":76.82,"sma_20":7782.0,"sma_60":7314.5,"sma_120":6304.83},{"date":"2025-08-29","open":9380,"high":10740,"low":9190,"close":10460,"volume":376245,"rsi_14":81.01,"sma_20":7962.5,"sma_60":7377.83,"sma_120":6357.5},{"date":"2025-09-01","open":10550,"high":11510,"low":9860,"close":10500,"volume":385106,"rsi_14":86.42,"sma_20":8163.5,"sma_60":7446.17,"sma_120":6410.62},{"date":"2025-09-02","open":10500,"high":10790,"low":9930,"close":10190,"volume":201781,"rsi_14":80.73,"sma_20":8347.5,"sma_60":7490.83,"sma_120":6460.62},{"date":"2025-09-03","open":10240,"high":10240,"low":9590,"close":9700,"volume":114682,"rsi_14":75.77,"sma_20":8475.0,"sma_60":7529.5,"sma_120":6506.88},{"date":"2025-09-04","open":9770,"high":10100,"low":9510,"close":9580,"volume":117424,"rsi_14":74.11,"sma_20":8606.0,"sma_60":7566.33,"sma_120":6551.67},{"date":"2025-09-05","open":9580,"high":9980,"low":9310,"close":9410,"volume":85302,"rsi_14":64.49,"sma_20":8729.0,"sma_60":7595.83,"sma_120":6595.17},{"date":"2025-09-08","open":9400,"high":9470,"low":9120,"close":9370,"volume":97521,"rsi_14":60.52,"sma_20":8841.0,"sma_60":7632.83,"sma_120":6638.25},{"date":"2025-09-09","open":9370,"high":9820,"low":9310,"close":9670,"volume":141235,"rsi_14":62.64,"sma_20":8984.5,"sma_60":7671.83,"sma_120":6683.33},{"date":"2025-09-10","open":9670,"high":9980,"low":9440,"close":9440,"volume":121229,"rsi_14":57.68,"sma_20":9106.5,"sma_60":7712.67,"sma_120":6726.67},{"date":"2025-09-11","open":9450,"high":9520,"low":8790,"close":9270,"volume":116875,"rsi_14":48.51,"sma_20":9227.5,"sma_60":7739.5,"sma_120":6768.92},{"date":"2025-09-12","open":9080,"high":9500,"low":8830,"close":9260,"volume":140969,"rsi_14":46.94,"sma_20":9347.5,"sma_60":7769.0,"sma_120":6810.5},{"date":"2025-09-15","open":9260,"high":9410,"low":9020,"close":9210,"volume":63932,"rsi_14":51.69,"sma_20":9404.0,"sma_60":7799.0,"sma_120":6848.71},{"date":"2025-09-16","open":9130,"high":9280,"low":8530,"close":9210,"volume":59265,"rsi_14":53.64,"sma_20":9440.5,"sma_60":7827.83,"sma_120":6888.33},{"date":"2025-09-17","open":9050,"high":9500,"low":9050,"close":9380,"volume":46654,"rsi_14":51.08,"sma_20":9482.5,"sma_60":7863.83,"sma_120":6930.54},{"date":"2025-09-18","open":9702,"high":9894,"low":9287,"close":9520,"volume":96403,"rsi_14":25.35,"sma_20":9515.5,"sma_60":7901.0,"sma_120":6972.92},{"date":"2025-09-19","open":9420,"high":9580,"low":9200,"close":9410,"volume":83866,"rsi_14":23.92,"sma_20":9516.5,"sma_60":7937.33,"sma_120":7014.92},{"date":"2025-09-22","open":9460,"high":9810,"low":9400,"close":9440,"volume":54578,"rsi_14":29.28,"sma_20":9513.5,"sma_60":7973.0,"sma_120":7058.67},{"date":"2025-09-23","open":9470,"high":9870,"low":9350,"close":9670,"volume":85598,"rsi_14":49.03,"sma_20":9542.5,"sma_60":8012.83,"sma_120":7104.62},{"date":"2025-09-24","open":9670,"high":9900,"low":9300,"close":9890,"volume":65772,"rsi_14":59.39,"sma_20":9589.0,"sma_60":8053.83,"sma_120":7151.21},{"date":"2025-09-25","open":9710,"high":9860,"low":9370,"close":9630,"volume":54505,"rsi_14":56.32,"sma_20":9605.0,"sma_60":8091.17,"sma_120":7194.46},{"date":"2025-09-26","open":9630,"high":9630,"low":9240,"close":9270,"volume":60558,"rsi_14":47.57,"sma_20":9545.5,"sma_60":8124.83,"sma_120":7233.96},{"date":"2025-09-29","open":9280,"high":9450,"low":9070,"close":9070,"volume":58752,"rsi_14":34.69,"sma_20":9474.0,"sma_60":8158.0,"sma_120":7272.21},{"date":"2025-09-30","open":9080,"high":9290,"low":8870,"close":9180,"volume":84270,"rsi_14":42.93,"sma_20":9423.5,"sma_60":8191.0,"sma_120":7311.08},{"date":"2025-10-01","open":9480,"high":9480,"low":8860,"close":9240,"volume":52084,"rsi_14":49.13,"sma_20":9400.5,"sma_60":8223.33,"sma_120":7349.79},{"date":"2025-10-02","open":9240,"high":9750,"low":9120,"close":9520,"volume":101445,"rsi_14":56.5,"sma_20":9397.5,"sma_60":8263.33,"sma_120":7389.46},{"date":"2025-10-10","open":9520,"high":9540,"low":9010,"close":9520,"volume":60984,"rsi_14":57.95,"sma_20":9403.0,"sma_60":8302.0,"sma_120":7428.92},{"date":"2025-10-13","open":9230,"high":9480,"low":9110,"close":9380,"volume":15078,"rsi_14":54.07,"sma_20":9403.5,"sma_60":8338.17,"sma_120":7462.67},{"date":"2025-10-14","open":9380,"high":9430,"low":9120,"close":9200,"volume":26446,"rsi_14":45.71,"sma_20":9380.0,"sma_60":8368.33,"sma_120":7494.5},{"date":"2025-10-15","open":9130,"high":9780,"low":9130,"close":9760,"volume":40002,"rsi_14":56.65,"sma_20":9396.0,"sma_60":8408.67,"sma_120":7526.33},{"date":"2025-10-16","open":9760,"high":11200,"low":9760,"close":10600,"volume":263640,"rsi_14":67.15,"sma_20":9462.5,"sma_60":8467.33,"sma_120":7563.67},{"date":"2025-10-17","open":10300,"high":10420,"low":9640,"close":9800,"volume":89856,"rsi_14":54.25,"sma_20":9489.5,"sma_60":8512.17,"sma_120":7594.42},{"date":"2025-10-20","open":9820,"high":10550,"low":9530,"close":9640,"volume":73950,"rsi_14":49.64,"sma_20":9511.0,"sma_60":8559.0,"sma_120":7626.42},{"date":"2025-10-21","open":9640,"high":10230,"low":9230,"close":9450,"volume":73992,"rsi_14":44.69,"sma_20":9523.0,"sma_60":8607.17,"sma_120":7655.33},{"date":"2025-10-22","open":9480,"high":9570,"low":9280,"close":9450,"volume":23533,"rsi_14":47.68,"sma_20":9526.5,"sma_60":8654.83,"sma_120":7683.08},{"date":"2025-10-23","open":9450,"high":9770,"low":9210,"close":9300,"volume":52826,"rsi_14":50.41,"sma_20":9521.0,"sma_60":8700.67,"sma_120":7708.75},{"date":"2025-10-24","open":9300,"high":9600,"low":9130,"close":9520,"volume":57947,"rsi_14":56.1,"sma_20":9526.5,"sma_60":8756.33,"sma_120":7733.75},{"date":"2025-10-27","open":9520,"high":9730,"low":9420,"close":9610,"volume":71496,"rsi_14":55.86,"sma_20":9535.0,"sma_60":8808.33,"sma_120":7761.5},{"date":"2025-10-28","open":9610,"high":10570,"low":9580,"close":9980,"volume":162703,"rsi_14":59.3,"sma_20":9550.5,"sma_60":8869.83,"sma_120":7794.92},{"date":"2025-10-29","open":9910,"high":9980,"low":9660,"close":9780,"volume":64917,"rsi_14":53.33,"sma_20":9545.0,"sma_60":8924.83,"sma_120":7826.67},{"date":"2025-10-30","open":9830,"high":10600,"low":9690,"close":10300,"volume":294619,"rsi_14":58.82,"sma_20":9578.5,"sma_60":8988.5,"sma_120":7862.42},{"date":"2025-10-31","open":10300,"high":10425,"low":9840,"close":10300,"volume":137210,"rsi_14":60.75,"sma_20":9630.0,"sma_60":9046.0,"sma_120":7898.0},{"date":"2025-11-03","open":10300,"high":10660,"low":9300,"close":9610,"volume":205455,"rsi_14":54.28,"sma_20":9657.0,"sma_60":9098.17,"sma_120":7927.92},{"date":"2025-11-04","open":9600,"high":9620,"low":9250,"close":9480,"volume":44253,"rsi_14":46.79,"sma_20":9672.0,"sma_60":9147.67,"sma_120":7954.83},{"date":"2025-11-05","open":9480,"high":10240,"low":9020,"close":10070,"volume":206154,"rsi_14":43.55,"sma_20":9713.5,"sma_60":9196.33,"sma_120":7988.25},{"date":"2025-11-06","open":10070,"high":10300,"low":9330,"close":9430,"volume":124280,"rsi_14":45.32,"sma_20":9709.0,"sma_60":9237.5,"sma_120":8017.42},{"date":"2025-11-07","open":9430,"high":9820,"low":9200,"close":9690,"volume":105659,"rsi_14":50.62,"sma_20":9717.5,"sma_60":9283.17,"sma_120":8046.83},{"date":"2025-11-10","open":9700,"high":10150,"low":9220,"close":10000,"volume":137995,"rsi_14":56.59,"sma_20":9748.5,"sma_60":9331.0,"sma_120":8077.33},{"date":"2025-11-11","open":10100,"high":10470,"low":9310,"close":9670,"volume":143324,"rsi_14":52.44,"sma_20":9772.0,"sma_60":9378.83,"sma_120":8106.67},{"date":"2025-11-12","open":9960,"high":10190,"low":9740,"close":10070,"volume":82891,"rsi_14":58.11,"sma_20":9787.5,"sma_60":9430.0,"sma_120":8142.25},{"date":"2025-11-13","open":10070,"high":11060,"low":9590,"close":10560,"volume":231144,"rsi_14":60.36,"sma_20":9785.5,"sma_60":9491.83,"sma_120":8182.83},{"date":"2025-11-14","open":10000,"high":10320,"low":9680,"close":10040,"volume":109876,"rsi_14":53.94,"sma_20":9797.5,"sma_60":9544.83,"sma_120":8218.33},{"date":"2025-11-17","open":10040,"high":10040,"low":8180,"close":8450,"volume":355570,"rsi_14":38.53,"sma_20":9738.0,"sma_60":9551.0,"sma_120":8237.67},{"date":"2025-11-18","open":8450,"high":8450,"low":7640,"close":7640,"volume":142782,"rsi_14":35.3,"sma_20":9647.5,"sma_60":9537.0,"sma_120":8251.33},{"date":"2025-11-19","open":7670,"high":7920,"low":7320,"close":7370,"volume":98647,"rsi_14":29.16,"sma_20":9543.5,"sma_60":9517.5,"sma_120":8263.33},{"date":"2025-11-20","open":7570,"high":7570,"low":7170,"close":7220,"volume":136407,"rsi_14":28.55,"sma_20":9439.5,"sma_60":9492.0,"sma_120":8274.0},{"date":"2025-11-21","open":7030,"high":7710,"low":6960,"close":7640,"volume":150823,"rsi_14":35.75,"sma_20":9345.5,"sma_60":9462.83,"sma_120":8287.75},{"date":"2025-11-24","open":7790,"high":7790,"low":7310,"close":7310,"volume":59298,"rsi_14":34.74,"sma_20":9230.5,"sma_60":9426.33,"sma_120":8298.83},{"date":"2025-11-25","open":7400,"high":8390,"low":7320,"close":8230,"volume":189087,"rsi_14":37.63,"sma_20":9143.0,"sma_60":9412.0,"sma_120":8314.92},{"date":"2025-11-26","open":8230,"high":8590,"low":8100,"close":8220,"volume":55176,"rsi_14":41.12,"sma_20":9065.0,"sma_60":9399.67,"sma_120":8333.08},{"date":"2025-11-27","open":8220,"high":8240,"low":7940,"close":7980,"volume":41885,"rsi_14":37.41,"sma_20":8949.0,"sma_60":9377.5,"sma_120":8346.0},{"date":"2025-11-28","open":7980,"high":8280,"low":7880,"close":8140,"volume":19999,"rsi_14":35.99,"sma_20":8841.0,"sma_60":9338.83,"sma_120":8358.33},{"date":"2025-12-01","open":8070,"high":8360,"low":7830,"close":8230,"volume":35920,"rsi_14":38.75,"sma_20":8772.0,"sma_60":9301.0,"sma_120":8373.58},{"date":"2025-12-02","open":8280,"high":8630,"low":8270,"close":8480,"volume":38470,"rsi_14":37.28,"sma_20":8722.0,"sma_60":9272.5,"sma_120":8381.67},{"date":"2025-12-03","open":8700,"high":9450,"low":8350,"close":9420,"volume":152218,"rsi_14":41.49,"sma_20":8689.5,"sma_60":9267.83,"sma_120":8398.67},{"date":"2025-12-04","open":9420,"high":9750,"low":9140,"close":9230,"volume":65140,"rsi_14":43.64,"sma_20":8679.5,"sma_60":9262.0,"sma_120":8414.17},{"date":"2025-12-05","open":9590,"high":9590,"low":9020,"close":9120,"volume":47829,"rsi_14":56.85,"sma_20":8651.0,"sma_60":9257.17,"sma_120":8426.5},{"date":"2025-12-08","open":9120,"high":9120,"low":8640,"close":8840,"volume":23793,"rsi_14":63.76,"sma_20":8593.0,"sma_60":9248.33,"sma_120":8440.58},{"date":"2025-12-09","open":8770,"high":9060,"low":8710,"close":8780,"volume":39713,"rsi_14":66.99,"sma_20":8548.5,"sma_60":9233.5,"sma_120":8452.67},{"date":"2025-12-10","open":8780,"high":9550,"low":8520,"close":8990,"volume":77918,"rsi_14":71.02,"sma_20":8494.5,"sma_60":9226.0,"sma_120":8469.33},{"date":"2025-12-11","open":8990,"high":9020,"low":8700,"close":8730,"volume":29893,"rsi_14":63.46,"sma_20":8403.0,"sma_60":9217.0,"sma_120":8478.25},{"date":"2025-12-12","open":8730,"high":8990,"low":8650,"close":8910,"volume":7882,"rsi_14":70.51,"sma_20":8346.5,"sma_60":9211.17,"sma_120":8490.08},{"date":"2025-12-15","open":9170,"high":9170,"low":8530,"close":8910,"volume":41087,"rsi_14":61.41,"sma_20":8369.5,"sma_60":9206.17,"sma_120":8502.58},{"date":"2025-12-16","open":8940,"high":9250,"low":8630,"close":8910,"volume":74066,"rsi_14":61.62,"sma_20":8433.0,"sma_60":9201.17,"sma_120":8514.5},{"date":"2025-12-17","open":8910,"high":8910,"low":8700,"close":8840,"volume":11711,"rsi_14":65.36,"sma_20":8506.5,"sma_60":9192.17,"sma_120":8528.0},{"date":"2025-12-18","open":8830,"high":8920,"low":8410,"close":8420,"volume":86314,"rsi_14":54.58,"sma_20":8566.5,"sma_60":9175.67,"sma_120":8538.33},{"date":"2025-12-19","open":8430,"high":8760,"low":8250,"close":8430,"volume":20341,"rsi_14":53.36,"sma_20":8606.0,"sma_60":9159.33,"sma_120":8548.33},{"date":"2025-12-22","open":8440,"high":8490,"low":8010,"close":8460,"volume":55338,"rsi_14":49.64,"sma_20":8663.5,"sma_60":9143.0,"sma_120":8558.0},{"date":"2025-12-23","open":8520,"high":8590,"low":8330,"close":8450,"volume":32268,"rsi_14":23.5,"sma_20":8674.5,"sma_60":9122.67,"sma_120":8567.75},{"date":"2025-12-24","open":8430,"high":8480,"low":8070,"close":8250,"volume":34581,"rsi_14":23.37,"sma_20":8676.0,"sma_60":9095.33,"sma_120":8574.58},{"date":"2025-12-26","open":8250,"high":8320,"low":8020,"close":8030,"volume":24849,"rsi_14":22.05,"sma_20":8678.5,"sma_60":9068.67,"sma_120":8579.92},{"date":"2025-12-29","open":8300,"high":8350,"low":8040,"close":8180,"volume":16326,"rsi_14":31.87,"sma_20":8680.5,"sma_60":9050.5,"sma_120":8587.67},{"date":"2025-12-30","open":8180,"high":8240,"low":7890,"close":8170,"volume":51909,"rsi_14":32.77,"sma_20":8677.5,"sma_60":9035.5,"sma_120":8596.75},{"date":"2026-01-02","open":8170,"high":8640,"low":8030,"close":8570,"volume":33439,"rsi_14":39.29,"sma_20":8682.0,"sma_60":9025.33,"sma_120":8608.17},{"date":"2026-01-05","open":8570,"high":8610,"low":8190,"close":8390,"volume":37154,"rsi_14":40.96,"sma_20":8630.5,"sma_60":9011.17,"sma_120":8617.25},{"date":"2026-01-06","open":8390,"high":8480,"low":8230,"close":8330,"volume":21524,"rsi_14":33.52,"sma_20":8585.5,"sma_60":8991.33,"sma_120":8627.33},{"date":"2026-01-07","open":8440,"high":8440,"low":7930,"close":8010,"volume":36094,"rsi_14":28.37,"sma_20":8530.0,"sma_60":8966.17,"sma_120":8634.08},{"date":"2026-01-08","open":8010,"high":8090,"low":7710,"close":7840,"volume":29814,"rsi_14":26.22,"sma_20":8480.0,"sma_60":8940.5,"sma_120":8639.33},{"date":"2026-01-09","open":8110,"high":8160,"low":7660,"close":7870,"volume":43715,"rsi_14":28.05,"sma_20":8434.5,"sma_60":8918.33,"sma_120":8643.33},{"date":"2026-01-12","open":7870,"high":8370,"low":7870,"close":8370,"volume":20919,"rsi_14":48.91,"sma_20":8403.5,"sma_60":8895.17,"sma_120":8651.92},{"date":"2026-01-13","open":8370,"high":8480,"low":7880,"close":7980,"volume":26957,"rsi_14":41.57,"sma_20":8366.0,"sma_60":8851.5,"sma_120":8659.42},{"date":"2026-01-14","open":7980,"high":8070,"low":7800,"close":7860,"volume":29024,"rsi_14":39.13,"sma_20":8313.5,"sma_60":8819.17,"sma_120":8665.67},{"date":"2026-01-15","open":8000,"high":8000,"low":7670,"close":7670,"volume":25702,"rsi_14":36.73,"sma_20":8251.5,"sma_60":8786.33,"sma_120":8672.67},{"date":"2026-01-16","open":7740,"high":8170,"low":7630,"close":7970,"volume":57164,"rsi_14":45.39,"sma_20":8204.5,"sma_60":8761.67,"sma_120":8684.42},{"date":"2026-01-19","open":8200,"high":8200,"low":7750,"close":7790,"volume":16461,"rsi_14":43.16,"sma_20":8129.5,"sma_60":8711.83,"sma_120":8694.42},{"date":"2026-01-20","open":7780,"high":8410,"low":7580,"close":7790,"volume":60393,"rsi_14":43.31,"sma_20":8097.5,"sma_60":8683.0,"sma_120":8704.75},{"date":"2026-01-21","open":7790,"high":8030,"low":7780,"close":7800,"volume":44883,"rsi_14":34.29,"sma_20":8064.5,"sma_60":8652.83,"sma_120":8718.25},{"date":"2026-01-22","open":7800,"high":8250,"low":7610,"close":8150,"volume":61769,"rsi_14":45.42,"sma_20":8049.5,"sma_60":8622.33,"sma_120":8732.08},{"date":"2026-01-23","open":8150,"high":8370,"low":7920,"close":8300,"volume":47395,"rsi_14":49.45,"sma_20":8052.0,"sma_60":8597.67,"sma_120":8748.83},{"date":"2026-01-26","open":8370,"high":8800,"low":8370,"close":8450,"volume":135040,"rsi_14":58.66,"sma_20":8073.0,"sma_60":8566.83,"sma_120":8765.25},{"date":"2026-01-27","open":8450,"high":8560,"low":8140,"close":8560,"volume":61230,"rsi_14":64.52,"sma_20":8092.0,"sma_60":8537.83,"sma_120":8782.58},{"date":"2026-01-28","open":8560,"high":8750,"low":8150,"close":8150,"volume":77470,"rsi_14":54.9,"sma_20":8091.0,"sma_60":8513.5,"sma_120":8793.42},{"date":"2026-01-29","open":8140,"high":8610,"low":7890,"close":8500,"volume":125956,"rsi_14":52.4,"sma_20":8087.5,"sma_60":8497.17,"sma_120":8810.25},{"date":"2026-01-30","open":8500,"high":8650,"low":8310,"close":8510,"volume":41801,"rsi_14":61.37,"sma_20":8093.5,"sma_60":8471.17,"sma_120":8826.92},{"date":"2026-02-02","open":8600,"high":9200,"low":8300,"close":8680,"volume":124656,"rsi_14":67.23,"sma_20":8111.0,"sma_60":8458.67,"sma_120":8839.67},{"date":"2026-02-03","open":8900,"high":8900,"low":8270,"close":8510,"volume":99913,"rsi_14":67.8,"sma_20":8136.0,"sma_60":8439.0,"sma_120":8852.58},{"date":"2026-02-04","open":8450,"high":8860,"low":8260,"close":8710,"volume":59131,"rsi_14":66.37,"sma_20":8179.5,"sma_60":8451.33,"sma_120":8867.25},{"date":"2026-02-05","open":8600,"high":8700,"low":8250,"close":8320,"volume":25652,"rsi_14":56.6,"sma_20":8202.0,"sma_60":8423.33,"sma_120":8877.17},{"date":"2026-02-06","open":8320,"high":8320,"low":7740,"close":8050,"volume":142488,"rsi_14":54.74,"sma_20":8186.0,"sma_60":8396.33,"sma_120":8887.58},{"date":"2026-02-09","open":8050,"high":8740,"low":8000,"close":8680,"volume":81842,"rsi_14":63.2,"sma_20":8221.0,"sma_60":8373.17,"sma_120":8901.58},{"date":"2026-02-10","open":8690,"high":9290,"low":8680,"close":8960,"volume":106707,"rsi_14":65.93,"sma_20":8276.0,"sma_60":8346.5,"sma_120":8919.17},{"date":"2026-02-11","open":8240,"high":8270,"low":7510,"close":7920,"volume":508700,"rsi_14":47.34,"sma_20":8288.5,"sma_60":8311.17,"sma_120":8928.0},{"date":"2026-02-12","open":7990,"high":8000,"low":7550,"close":7670,"volume":126660,"rsi_14":42.89,"sma_20":8273.5,"sma_60":8298.17,"sma_120":8924.58},{"date":"2026-02-13","open":7690,"high":7780,"low":7540,"close":7610,"volume":52225,"rsi_14":40.32,"sma_20":8255.5,"sma_60":8297.67,"sma_120":8917.33},{"date":"2026-02-19","open":7620,"high":8140,"low":7540,"close":8070,"volume":112425,"rsi_14":44.78,"sma_20":8269.5,"sma_60":8309.33,"sma_120":8913.42},{"date":"2026-02-20","open":8070,"high":8280,"low":7860,"close":7870,"volume":42519,"rsi_14":46.88,"sma_20":8273.5,"sma_60":8320.17,"sma_120":8906.08},{"date":"2026-02-23","open":7870,"high":8060,"low":7700,"close":7700,"volume":67054,"rsi_14":40.7,"sma_20":8268.5,"sma_60":8321.17,"sma_120":8892.0},{"date":"2026-02-24","open":7700,"high":7990,"low":7660,"close":7750,"volume":83883,"rsi_14":41.24,"sma_20":8248.5,"sma_60":8328.5,"sma_120":8877.42},{"date":"2026-02-25","open":7840,"high":7840,"low":7550,"close":7560,"volume":50820,"rsi_14":37.16,"sma_20":8211.5,"sma_60":8317.33,"sma_120":8864.67},{"date":"2026-02-26","open":7560,"high":7600,"low":7160,"close":7160,"volume":134314,"rsi_14":35.29,"sma_20":8126.5,"sma_60":8107.0,"sma_120":8265.83},{"date":"2026-02-27","open":7200,"high":7210,"low":6860,"close":6890,"volume":122713,"rsi_14":30.47,"sma_20":8063.5,"sma_60":8281.5,"sma_120":8829.5},{"date":"2026-03-03","open":6890,"high":7100,"low":6730,"close":6950,"volume":61140,"rsi_14":34.18,"sma_20":8003.5,"sma_60":8261.67,"sma_120":8800.25},{"date":"2026-03-04","open":6800,"high":6800,"low":6270,"close":6350,"volume":176629,"rsi_14":31.76,"sma_20":7896.0,"sma_60":8230.33,"sma_120":8765.67},{"date":"2026-03-05","open":6640,"high":6920,"low":6640,"close":6730,"volume":31756,"rsi_14":27.89,"sma_20":7807.0,"sma_60":8201.17,"sma_120":8736.83},{"date":"2026-03-06","open":6730,"high":7080,"low":6730,"close":7030,"volume":42218,"rsi_14":28.22,"sma_20":7724.5,"sma_60":8161.33,"sma_120":8714.58},{"date":"2026-03-09","open":7030,"high":7030,"low":6490,"close":6680,"volume":48068,"rsi_14":33.42,"sma_20":7633.0,"sma_60":8118.83,"sma_120":8690.42},{"date":"2026-03-10","open":6800,"high":7100,"low":6740,"close":6990,"volume":48647,"rsi_14":41.05,"sma_20":7547.0,"sma_60":8083.33,"sma_120":8670.25},{"date":"2026-03-11","open":6990,"high":7170,"low":6850,"close":7040,"volume":18902,"rsi_14":42.48,"sma_20":7483.0,"sma_60":8053.33,"sma_120":8650.83},{"date":"2026-03-12","open":7050,"high":7330,"low":6970,"close":7330,"volume":40672,"rsi_14":39.78,"sma_20":7447.0,"sma_60":8029.17,"sma_120":8631.33},{"date":"2026-03-13","open":7330,"high":7330,"low":7080,"close":7180,"volume":31489,"rsi_14":40.34,"sma_20":7372.0,"sma_60":7999.0,"sma_120":8612.5},{"date":"2026-03-16","open":7120,"high":7320,"low":6890,"close":7010,"volume":41866,"rsi_14":40.34,"sma_20":7274.5,"sma_60":7858.0,"sma_120":8178.33},{"date":"2026-03-17","open":7010,"high":7320,"low":7010,"close":7220,"volume":31639,"rsi_14":42.9,"sma_20":7239.5,"sma_60":7942.17,"sma_120":8576.67},{"date":"2026-03-18","open":7220,"high":7490,"low":7220,"close":7450,"volume":76721,"rsi_14":48.54,"sma_20":7228.5,"sma_60":7917.83,"sma_120":8562.0},{"date":"2026-03-19","open":7450,"high":7450,"low":7060,"close":7220,"volume":32198,"rsi_14":50.83,"sma_20":7209.0,"sma_60":7889.67,"sma_120":8545.42},{"date":"2026-03-20","open":7220,"high":7320,"low":7080,"close":7200,"volume":32404,"rsi_14":54.63,"sma_20":7165.5,"sma_60":7862.33,"sma_120":8527.25},{"date":"2026-03-23","open":7150,"high":7320,"low":6900,"close":6930,"volume":29840,"rsi_14":49.72,"sma_20":7118.5,"sma_60":7837.5,"sma_120":8506.58},{"date":"2026-03-24","open":6940,"high":7420,"low":6930,"close":7250,"volume":35336,"rsi_14":63.72,"sma_20":7096.0,"sma_60":7817.83,"sma_120":8488.58},{"date":"2026-03-25","open":7250,"high":7330,"low":7010,"close":7170,"volume":32565,"rsi_14":57.38,"sma_20":7067.0,"sma_60":7796.33,"sma_120":8469.67},{"date":"2026-03-26","open":7170,"high":7360,"low":6930,"close":7050,"volume":17104,"rsi_14":50.36,"sma_20":7041.5,"sma_60":7773.0,"sma_120":8447.83},{"date":"2026-03-27","open":7050,"high":7350,"low":6920,"close":7300,"volume":39024,"rsi_14":61.48,"sma_20":7048.5,"sma_60":7757.17,"sma_120":8426.25},{"date":"2026-03-30","open":7010,"high":7310,"low":6900,"close":6910,"volume":42190,"rsi_14":48.56,"sma_20":7049.5,"sma_60":7738.5,"sma_120":8403.58},{"date":"2026-03-31","open":6910,"high":7070,"low":6730,"close":7000,"volume":23230,"rsi_14":49.29,"sma_20":7052.0,"sma_60":7718.83,"sma_120":8384.67},{"date":"2026-04-01","open":7191,"high":7332,"low":7109,"close":7150,"volume":33042,"rsi_14":44.79,"sma_20":7087.5,"sma_60":7700.33,"sma_120":8367.92},{"date":"2026-04-02","open":7350,"high":7350,"low":6720,"close":6770,"volume":53756,"rsi_14":42.49,"sma_20":7089.5,"sma_60":7670.33,"sma_120":8347.83},{"date":"2026-04-03","open":6970,"high":6990,"low":6560,"close":6710,"volume":27779,"rsi_14":44.27,"sma_20":7073.5,"sma_60":7642.33,"sma_120":8326.75},{"date":"2026-04-06","open":6710,"high":6760,"low":6560,"close":6700,"volume":16313,"rsi_14":39.26,"sma_20":7074.5,"sma_60":7615.17,"sma_120":8303.25},{"date":"2026-04-07","open":6710,"high":6740,"low":6550,"close":6550,"volume":38301,"rsi_14":30.77,"sma_20":7052.5,"sma_60":7590.83,"sma_120":8278.5},{"date":"2026-04-08","open":6680,"high":6750,"low":6620,"close":6730,"volume":38683,"rsi_14":39.3,"sma_20":7037.0,"sma_60":7572.33,"sma_120":8256.42},{"date":"2026-04-09","open":6750,"high":7070,"low":6710,"close":6950,"volume":32976,"rsi_14":44.98,"sma_20":7018.0,"sma_60":7557.0,"sma_120":8237.67},{"date":"2026-04-10","open":7100,"high":7210,"low":7000,"close":7100,"volume":18542,"rsi_14":53.59,"sma_20":7014.0,"sma_60":7535.83,"sma_120":8215.5},{"date":"2026-04-13","open":7030,"high":7320,"low":6920,"close":7190,"volume":16858,"rsi_14":48.6,"sma_20":7023.0,"sma_60":7522.67,"sma_120":8187.08},{"date":"2026-04-14","open":7100,"high":7430,"low":7100,"close":7260,"volume":80742,"rsi_14":52.11,"sma_20":7025.0,"sma_60":7512.67,"sma_120":8165.92},{"date":"2026-04-15","open":7260,"high":7760,"low":7260,"close":7490,"volume":66427,"rsi_14":59.82,"sma_20":7027.0,"sma_60":7509.67,"sma_120":8148.0},{"date":"2026-04-16","open":7560,"high":7780,"low":7400,"close":7470,"volume":42962,"rsi_14":54.23,"sma_20":7039.5,"sma_60":7501.33,"sma_120":8131.5},{"date":"2026-04-17","open":7640,"high":7770,"low":7400,"close":7500,"volume":29244,"rsi_14":67.88,"sma_20":7054.5,"sma_60":7496.5,"sma_120":8115.25},{"date":"2026-04-20","open":7670,"high":7670,"low":7410,"close":7410,"volume":62071,"rsi_14":62.42,"sma_20":7078.5,"sma_60":7490.17,"sma_120":8099.5},{"date":"2026-04-21","open":7420,"high":7700,"low":7420,"close":7560,"volume":34107,"rsi_14":64.37,"sma_20":7094.0,"sma_60":7486.17,"sma_120":8083.17},{"date":"2026-04-22","open":7720,"high":7720,"low":7420,"close":7490,"volume":12504,"rsi_14":73.68,"sma_20":7110.0,"sma_60":7475.17,"sma_120":8065.5},{"date":"2026-04-23","open":7760,"high":7760,"low":7310,"close":7520,"volume":43474,"rsi_14":77.18,"sma_20":7133.5,"sma_60":7462.17,"sma_120":8045.0},{"date":"2026-04-24","open":7640,"high":7890,"low":7540,"close":7730,"volume":47295,"rsi_14":80.47,"sma_20":7155.0,"sma_60":7450.17,"sma_120":8027.92},{"date":"2026-04-27","open":7850,"high":7990,"low":7500,"close":7600,"volume":37373,"rsi_14":81.44,"sma_20":7189.5,"sma_60":7434.17,"sma_120":8005.42},{"date":"2026-04-28","open":7840,"high":7840,"low":7460,"close":7600,"volume":19845,"rsi_14":79.19,"sma_20":7219.5,"sma_60":7425.0,"sma_120":7982.92},{"date":"2026-04-29","open":7830,"high":7900,"low":7570,"close":7800,"volume":20281,"rsi_14":78.91,"sma_20":7256.5,"sma_60":7413.33,"sma_120":7810.42},{"date":"2026-04-30","open":7800,"high":7800,"low":7520,"close":7650,"volume":22905,"rsi_14":64.89,"sma_20":7457.5,"sma_60":7106.67,"sma_120":7105.08},{"date":"2026-05-04","open":7670,"high":8320,"low":7640,"close":8080,"volume":126538,"rsi_14":74.59,"sma_20":7369.0,"sma_60":7389.0,"sma_120":7936.0},{"date":"2026-05-06","open":8050,"high":8050,"low":7660,"close":7740,"volume":58060,"rsi_14":61.54,"sma_20":7421.0,"sma_60":7376.17,"sma_120":7921.92},{"date":"2026-05-07","open":7820,"high":7890,"low":7680,"close":7850,"volume":20632,"rsi_14":59.18,"sma_20":7486.0,"sma_60":7361.83,"sma_120":7906.58},{"date":"2026-05-08","open":7850,"high":7850,"low":7530,"close":7720,"volume":22216,"rsi_14":56.04,"sma_20":7535.5,"sma_60":7351.83,"sma_120":7887.58},{"date":"2026-05-11","open":7590,"high":8340,"low":7560,"close":7880,"volume":74752,"rsi_14":58.64,"sma_20":7582.0,"sma_60":7349.0,"sma_120":7872.67},{"date":"2026-05-12","open":7970,"high":8260,"low":7490,"close":7810,"volume":32712,"rsi_14":59.17,"sma_20":7617.5,"sma_60":7334.5,"sma_120":7853.83},{"date":"2026-05-13","open":7720,"high":7990,"low":7390,"close":7700,"volume":65066,"rsi_14":53.27,"sma_20":7643.0,"sma_60":7313.5,"sma_120":7830.0},{"date":"2026-05-14","open":7710,"high":8170,"low":7650,"close":7970,"volume":37421,"rsi_14":60.26,"sma_20":7678.5,"sma_60":7314.33,"sma_120":7812.75},{"date":"2026-05-15","open":7400,"high":7450,"low":6130,"close":6280,"volume":655313,"rsi_14":34.5,"sma_20":7618.0,"sma_60":7291.17,"sma_120":7794.67},{"date":"2026-05-18","open":6300,"high":6330,"low":5700,"close":6120,"volume":125742,"rsi_14":29.62,"sma_20":7550.5,"sma_60":7266.33,"sma_120":7782.0},{"date":"2026-05-19","open":6270,"high":6270,"low":5710,"close":5970,"volume":104019,"rsi_14":29.47,"sma_20":7474.0,"sma_60":7231.33,"sma_120":7770.33},{"date":"2026-05-20","open":5980,"high":6200,"low":5720,"close":6060,"volume":72445,"rsi_14":31.03,"sma_20":7406.5,"sma_60":7201.17,"sma_120":7760.67},{"date":"2026-05-21","open":6600,"high":6600,"low":6100,"close":6310,"volume":83923,"rsi_14":31.87,"sma_20":7344.0,"sma_60":7178.0,"sma_120":7749.58},{"date":"2026-05-22","open":6490,"high":6490,"low":6200,"close":6240,"volume":98095,"rsi_14":32.51,"sma_20":7281.5,"sma_60":7152.83,"sma_120":7740.67},{"date":"2026-05-26","open":6240,"high":6260,"low":5960,"close":5980,"volume":53570,"rsi_14":22.8,"sma_20":7204.5,"sma_60":7126.5,"sma_120":7721.92},{"date":"2026-05-27","open":5980,"high":6010,"low":5810,"close":5960,"volume":28355,"rsi_14":24.86,"sma_20":7116.0,"sma_60":7106.5,"sma_120":7703.08},{"date":"2026-05-28","open":5850,"high":5940,"low":5560,"close":5940,"volume":43697,"rsi_14":22.32,"sma_20":7033.0,"sma_60":7090.67,"sma_120":7686.08},{"date":"2026-05-29","open":5900,"high":6000,"low":5460,"close":5830,"volume":70731,"rsi_14":22.45,"sma_20":6944.5,"sma_60":7072.0,"sma_120":7666.83},{"date":"2026-06-01","open":5830,"high":5830,"low":5400,"close":5450,"volume":42169,"rsi_14":16.71,"sma_20":6827.0,"sma_60":7057.0,"sma_120":7643.67},{"date":"2026-06-02","open":5450,"high":5570,"low":5200,"close":5530,"volume":38143,"rsi_14":18.85,"sma_20":6721.0,"sma_60":7037.0,"sma_120":7619.08},{"date":"2026-06-04","open":5570,"high":5660,"low":5410,"close":5460,"volume":21296,"rsi_14":19.06,"sma_20":6590.0,"sma_60":7010.83,"sma_120":7586.08},{"date":"2026-06-05","open":5500,"high":5870,"low":5390,"close":5390,"volume":40012,"rsi_14":12.28,"sma_20":6472.5,"sma_60":6989.33,"sma_120":7554.08},{"date":"2026-06-08","open":5390,"high":5390,"low":4960,"close":5020,"volume":30403,"rsi_14":20.0,"sma_20":6331.0,"sma_60":6956.5,"sma_120":7519.92},{"date":"2026-06-09","open":5510,"high":5510,"low":5070,"close":5470,"volume":19034,"rsi_14":36.4,"sma_20":6218.5,"sma_60":6930.33,"sma_120":7491.83},{"date":"2026-06-10","open":5470,"high":6290,"low":5330,"close":5580,"volume":82785,"rsi_14":41.7,"sma_20":6103.5,"sma_60":6901.17,"sma_120":7465.17},{"date":"2026-06-11","open":5790,"high":5800,"low":5480,"close":5660,"volume":24658,"rsi_14":41.45,"sma_20":5996.0,"sma_60":6875.83,"sma_120":7437.42},{"date":"2026-06-12","open":5660,"high":6080,"low":5400,"close":5860,"volume":19943,"rsi_14":40.17,"sma_20":5904.0,"sma_60":6856.67,"sma_120":7413.5},{"date":"2026-06-15","open":5910,"high":6290,"low":5770,"close":5920,"volume":64098,"rsi_14":42.98,"sma_20":5801.5,"sma_60":6835.0,"sma_120":7388.58},{"date":"2026-06-16","open":6040,"high":6040,"low":5710,"close":5790,"volume":19903,"rsi_14":45.58,"sma_20":5777.0,"sma_60":6807.33,"sma_120":7362.58},{"date":"2026-06-17","open":5940,"high":5940,"low":5710,"close":5870,"volume":44583,"rsi_14":66.22,"sma_20":5675.5,"sma_60":6648.83,"sma_120":7203.0},{"date":"2026-06-18","open":5880,"high":5940,"low":5650,"close":5940,"volume":12868,"rsi_14":50.0,"sma_20":5763.0,"sma_60":6763.83,"sma_120":7313.08},{"date":"2026-06-19","open":6100,"high":6100,"low":5590,"close":5830,"volume":30434,"rsi_14":50.0,"sma_20":5751.5,"sma_60":6745.5,"sma_120":7291.5},{"date":"2026-06-22","open":5740,"high":5820,"low":5630,"close":5680,"volume":16876,"rsi_14":55.67,"sma_20":5720.0,"sma_60":6719.33,"sma_120":7268.58},{"date":"2026-06-23","open":5820,"high":5820,"low":5190,"close":5340,"volume":26241,"rsi_14":45.85,"sma_20":5675.0,"sma_60":6688.83,"sma_120":7242.58},{"date":"2026-06-24","open":5160,"high":5520,"low":5160,"close":5520,"volume":16884,"rsi_14":51.25,"sma_20":5652.0,"sma_60":6663.33,"sma_120":7218.17},{"date":"2026-06-25","open":5480,"high":5720,"low":5480,"close":5690,"volume":20806,"rsi_14":56.0,"sma_20":5638.5,"sma_60":6636.5,"sma_120":7196.83},{"date":"2026-06-26","open":5690,"high":5720,"low":5150,"close":5440,"volume":40066,"rsi_14":58.82,"sma_20":5613.5,"sma_60":6612.0,"sma_120":7175.25},{"date":"2026-06-29","open":5420,"high":5840,"low":5340,"close":5800,"volume":46641,"rsi_14":57.21,"sma_20":5612.0,"sma_60":6592.0,"sma_120":7155.42},{"date":"2026-06-30","open":5790,"high":5930,"low":5640,"close":5850,"volume":36395,"rsi_14":56.05,"sma_20":5632.0,"sma_60":6571.83,"sma_120":7136.08},{"date":"2026-07-01","open":5790,"high":6080,"low":5730,"close":6010,"volume":53296,"rsi_14":57.58,"sma_20":5656.0,"sma_60":6559.17,"sma_120":7114.75},{"date":"2026-07-02","open":5970,"high":6500,"low":5750,"close":6040,"volume":71566,"rsi_14":54.21,"sma_20":5685.0,"sma_60":6548.0,"sma_120":7095.17},{"date":"2026-07-03","open":6100,"high":6100,"low":5670,"close":5990,"volume":44626,"rsi_14":51.64,"sma_20":5715.0,"sma_60":6536.17,"sma_120":7075.67},{"date":"2026-07-06","open":6060,"high":6250,"low":5940,"close":6110,"volume":32489,"rsi_14":57.55,"sma_20":5769.5,"sma_60":6528.83,"sma_120":7059.83},{"date":"2026-07-07","open":6120,"high":6460,"low":6070,"close":6250,"volume":38319,"rsi_14":58.72,"sma_20":5808.5,"sma_60":6520.83,"sma_120":7046.58},{"date":"2026-07-08","open":6140,"high":6400,"low":5910,"close":6060,"volume":43387,"rsi_14":52.61,"sma_20":5832.5,"sma_60":6506.0,"sma_120":7031.5},{"date":"2026-07-09","open":6060,"high":6140,"low":5780,"close":5990,"volume":24660,"rsi_14":53.54,"sma_20":5849.0,"sma_60":6487.5,"sma_120":7011.67},{"date":"2026-07-10","open":5990,"high":6430,"low":5990,"close":6300,"volume":41167,"rsi_14":62.81,"sma_20":5871.0,"sma_60":6472.67,"sma_120":6997.67},{"date":"2026-07-13","open":6370,"high":6600,"low":6130,"close":6270,"volume":47237,"rsi_14":72.04,"sma_20":5888.5,"sma_60":6456.17,"sma_120":6984.42},{"date":"2026-07-14","open":6290,"high":6290,"low":5850,"close":6250,"volume":33357,"rsi_14":68.72,"sma_20":5911.5,"sma_60":6435.5,"sma_120":6972.58},{"date":"2026-07-15","open":6250,"high":6350,"low":6060,"close":6280,"volume":33055,"rsi_14":66.3,"sma_20":5932.0,"sma_60":6415.67,"sma_120":6958.5},{"date":"2026-07-16","open":6250,"high":6250,"low":5870,"close":5940,"volume":16007,"rsi_14":63.16,"sma_20":5932.0,"sma_60":6389.67,"sma_120":6943.08},{"date":"2026-07-20","open":5900,"high":5990,"low":5520,"close":5740,"volume":24540,"rsi_14":48.28,"sma_20":5927.5,"sma_60":6361.83,"sma_120":6926.0},{"date":"2026-07-21","open":5620,"high":5780,"low":5460,"close":5770,"volume":16446,"rsi_14":47.67,"sma_20":5932.0,"sma_60":6332.0,"sma_120":6909.08},{"date":"2026-07-22","open":5780,"high":5930,"low":5650,"close":5800,"volume":17409,"rsi_14":43.4,"sma_20":5955.0,"sma_60":6303.83,"sma_120":6889.5},{"date":"2026-07-23","open":5860,"high":5980,"low":5800,"close":5980,"volume":15262,"rsi_14":48.28,"sma_20":5978.0,"sma_60":6278.17,"sma_120":6870.17},{"date":"2026-07-24","open":5970,"high":6180,"low":5750,"close":5800,"volume":13641,"rsi_14":44.92,"sma_20":5983.5,"sma_60":6246.0,"sma_120":6848.08},{"date":"2026-07-27","open":6110,"high":6110,"low":5800,"close":6070,"volume":17391,"rsi_14":49.01,"sma_20":6015.0,"sma_60":6220.5,"sma_120":6827.33},{"date":"2026-07-28","open":5940,"high":5950,"low":5620,"close":5700,"volume":13206,"rsi_14":37.78,"sma_20":6010.0,"sma_60":6188.83,"sma_120":6806.92},{"date":"2026-07-29","open":5690,"high":5930,"low":5330,"close":5470,"volume":29127,"rsi_14":37.12,"sma_20":5991.0,"sma_60":6150.0,"sma_120":6781.67},{"date":"2026-07-30","open":5990,"high":5990,"low":5120,"close":5580,"volume":28270,"rsi_14":41.2,"sma_20":5969.5,"sma_60":6115.5,"sma_120":6757.25},{"date":"2026-07-31","open":5580,"high":5980,"low":5390,"close":5850,"volume":16049,"rsi_14":40.17,"sma_20":5960.0,"sma_60":6078.33,"sma_120":6733.67},{"date":"2026-08-03","open":6100,"high":6140,"low":5680,"close":6100,"volume":25940,"rsi_14":46.61,"sma_20":5965.5,"sma_60":6051.0,"sma_120":6713.58},{"date":"2026-08-04","open":6010,"high":6300,"low":5980,"close":6280,"volume":22441,"rsi_14":50.56,"sma_20":5974.0,"sma_60":6024.83,"sma_120":6693.33},{"date":"2026-08-05","open":6240,"high":6530,"low":6000,"close":6440,"volume":33084,"rsi_14":52.86,"sma_20":5983.5,"sma_60":6003.5,"sma_120":6677.67},{"date":"2026-08-06","open":6290,"high":6930,"low":6260,"close":6680,"volume":54506,"rsi_14":63.7,"sma_20":6014.5,"sma_60":5983.5,"sma_120":6666.25},{"date":"2026-08-07","open":6630,"high":6830,"low":6520,"close":6700,"volume":17298,"rsi_14":69.05,"sma_20":6050.0,"sma_60":5965.0,"sma_120":6649.75},{"date":"2026-08-10","open":6850,"high":7220,"low":6810,"close":7200,"volume":65944,"rsi_14":73.91,"sma_20":6095.0,"sma_60":5956.67,"sma_120":6635.08},{"date":"2026-08-11","open":7280,"high":7390,"low":6990,"close":7370,"volume":47949,"rsi_14":75.08,"sma_20":6150.0,"sma_60":5946.67,"sma_120":6630.5},{"date":"2026-08-12","open":7370,"high":8040,"low":7170,"close":7750,"volume":140805,"rsi_14":76.58,"sma_20":6225.0,"sma_60":5971.17,"sma_120":6631.17},{"date":"2026-08-13","open":7690,"high":7750,"low":6870,"close":6970,"volume":128998,"rsi_14":64.89,"sma_20":6259.5,"sma_60":5985.33,"sma_120":6625.83},{"date":"2026-08-14","open":6970,"high":7180,"low":6810,"close":6980,"volume":48726,"rsi_14":62.4,"sma_20":6311.5,"sma_60":6002.17,"sma_120":6616.75},{"date":"2026-08-18","open":7000,"high":7000,"low":5900,"close":6230,"volume":210334,"rsi_14":56.54,"sma_20":6336.0,"sma_60":6005.0,"sma_120":6603.08},{"date":"2026-08-19","open":6230,"high":6230,"low":5880,"close":6150,"volume":41008,"rsi_14":58.72,"sma_20":6355.0,"sma_60":6002.33,"sma_120":6590.17},{"date":"2026-08-20","open":6150,"high":6250,"low":5760,"close":6080,"volume":67710,"rsi_14":56.48,"sma_20":6369.0,"sma_60":5999.67,"sma_120":6576.25},{"date":"2026-08-21","open":6020,"high":6030,"low":5810,"close":5910,"volume":30499,"rsi_14":50.8,"sma_20":6365.5,"sma_60":5998.5,"sma_120":6562.5},{"date":"2026-08-24","open":5870,"high":6600,"low":5820,"close":6370,"volume":118357,"rsi_14":53.4,"sma_20":6394.0,"sma_60":6005.33,"sma_120":6555.92},{"date":"2026-08-25","open":6100,"high":6500,"low":6100,"close":6500,"volume":18572,"rsi_14":52.81,"sma_20":6415.5,"sma_60":6014.67,"sma_120":6552.67},{"date":"2026-08-26","open":6470,"high":7000,"low":6320,"close":6800,"volume":95181,"rsi_14":54.43,"sma_20":6470.5,"sma_60":6030.83,"sma_120":6551.42},{"date":"2026-08-27","open":6790,"high":6900,"low":6440,"close":6580,"volume":38420,"rsi_14":48.76,"sma_20":6526.0,"sma_60":6049.67,"sma_120":6553.33},{"date":"2026-08-28","open":6580,"high":7230,"low":6540,"close":7030,"volume":84055,"rsi_14":53.69,"sma_20":6598.5,"sma_60":6074.67,"sma_120":6555.83},{"date":"2026-08-31","open":7130,"high":7150,"low":6470,"close":6770,"volume":112776,"rsi_14":44.92,"sma_20":6644.5,"sma_60":6096.5,"sma_120":6553.67},{"date":"2026-09-01","open":6700,"high":6950,"low":6470,"close":6630,"volume":78396,"rsi_14":41.19,"sma_20":6671.0,"sma_60":6117.17,"sma_120":6553.25},{"date":"2026-09-02","open":6630,"high":6700,"low":6450,"close":6550,"volume":15048,"rsi_14":34.62,"sma_20":6684.5,"sma_60":6142.67,"sma_120":6549.58},{"date":"2026-09-03","open":6750,"high":6750,"low":6390,"close":6450,"volume":30029,"rsi_14":41.93,"sma_20":6685.0,"sma_60":6159.0,"sma_120":6544.67},{"date":"2026-09-04","open":6590,"high":6590,"low":6420,"close":6420,"volume":14737,"rsi_14":41.36,"sma_20":6672.0,"sma_60":6173.0,"sma_120":6537.08},{"date":"2026-09-07","open":6420,"high":6470,"low":6280,"close":6330,"volume":18298,"rsi_14":51.94,"sma_20":6653.5,"sma_60":6184.17,"sma_120":6530.0},{"date":"2026-09-08","open":6330,"high":6550,"low":6150,"close":6200,"volume":31293,"rsi_14":50.95,"sma_20":6603.5,"sma_60":6189.83,"sma_120":6523.25},{"date":"2026-09-09","open":6200,"high":6300,"low":6130,"close":6270,"volume":13472,"rsi_14":53.61,"sma_20":6548.5,"sma_60":6195.67,"sma_120":6515.33},{"date":"2026-09-10","open":6800,"high":7370,"low":6640,"close":6730,"volume":295352,"rsi_14":64.04,"sma_20":6497.5,"sma_60":6211.33,"sma_120":6509.33},{"date":"2026-09-11","open":6730,"high":7190,"low":6700,"close":7000,"volume":115489,"rsi_14":61.54,"sma_20":6499.0,"sma_60":6230.17,"sma_120":6507.5},{"date":"2026-09-14","open":7230,"high":7400,"low":6860,"close":7070,"volume":49720,"rsi_14":60.67,"sma_20":6503.5,"sma_60":6249.0,"sma_120":6506.42},{"date":"2026-09-15","open":7050,"high":7400,"low":6910,"close":7300,"volume":28372,"rsi_14":59.62,"sma_20":6557.0,"sma_60":6273.5,"sma_120":6509.5},{"date":"2026-09-16","open":7160,"high":7250,"low":6910,"close":7050,"volume":22418,"rsi_14":58.94,"sma_20":6602.0,"sma_60":6296.33,"sma_120":6507.83},{"date":"2026-09-17","open":7000,"high":7120,"low":6770,"close":7010,"volume":42871,"rsi_14":49.55,"sma_20":6648.5,"sma_60":6324.17,"sma_120":6506.5},{"date":"2026-09-18","open":6950,"high":7650,"low":6950,"close":7390,"volume":96589,"rsi_14":63.25,"sma_20":6722.5,"sma_60":6355.33,"sma_120":6509.33},{"date":"2026-09-21","open":7320,"high":7440,"low":7100,"close":7140,"volume":36937,"rsi_14":60.41,"sma_20":6761.0,"sma_60":6379.5,"sma_120":6508.0},{"date":"2026-09-22","open":7140,"high":7270,"low":7040,"close":7180,"volume":9102,"rsi_14":63.07,"sma_20":6795.0,"sma_60":6408.5,"sma_120":6510.25},{"date":"2026-09-23","open":7150,"high":7370,"low":6960,"close":7190,"volume":15990,"rsi_14":65.95,"sma_20":6814.5,"sma_60":6431.67,"sma_120":6511.83},{"date":"2026-09-28","open":7120,"high":7120,"low":6870,"close":7060,"volume":14893,"rsi_14":63.22,"sma_20":6838.5,"sma_60":6451.83,"sma_120":6511.83},{"date":"2026-09-29","open":6970,"high":7400,"low":6850,"close":7320,"volume":17655,"rsi_14":69.11,"sma_20":6853.0,"sma_60":6473.67,"sma_120":6516.42},{"date":"2026-09-30","open":7030,"high":7190,"low":6760,"close":7190,"volume":9699,"rsi_14":69.11,"sma_20":6874.0,"sma_60":6492.83,"sma_120":6520.42},{"date":"2026-10-01","open":7190,"high":7190,"low":6680,"close":6740,"volume":22551,"rsi_14":57.91,"sma_20":6879.5,"sma_60":6505.33,"sma_120":6520.75},{"date":"2026-10-02","open":6740,"high":7040,"low":6500,"close":6910,"volume":38645,"rsi_14":53.36,"sma_20":6897.5,"sma_60":6518.67,"sma_120":6523.75},{"date":"2026-10-06","open":6630,"high":6960,"low":6630,"close":6810,"volume":16551,"rsi_14":46.22,"sma_20":6915.5,"sma_60":6528.0,"sma_120":6524.42},{"date":"2026-10-07","open":6680,"high":6960,"low":6510,"close":6510,"volume":9186,"rsi_14":39.78,"sma_20":6920.0,"sma_60":6535.5,"sma_120":6520.75},{"date":"2026-10-08","open":6960,"high":6960,"low":6600,"close":6790,"volume":13870,"rsi_14":40.86,"sma_20":6943.0,"sma_60":6548.83,"sma_120":6518.17},{"date":"2026-10-12","open":6790,"high":6830,"low":6520,"close":6740,"volume":25596,"rsi_14":44.02,"sma_20":6970.0,"sma_60":6556.17,"sma_120":6514.42},{"date":"2026-10-13","open":6820,"high":6820,"low":6400,"close":6610,"volume":24076,"rsi_14":42.54,"sma_20":6987.0,"sma_60":6561.83,"sma_120":6509.0},{"date":"2026-10-14","open":6650,"high":6670,"low":6500,"close":6570,"volume":16883,"rsi_14":32.48,"sma_20":6979.0,"sma_60":6567.17,"sma_120":6501.33},{"date":"2026-10-15","open":6560,"high":6810,"low":6230,"close":6810,"volume":25394,"rsi_14":42.92,"sma_20":6969.5,"sma_60":6576.0,"sma_120":6495.83},{"date":"2026-10-16","open":6760,"high":6930,"low":6360,"close":6680,"volume":16202,"rsi_14":39.67,"sma_20":6950.0,"sma_60":6588.33,"sma_120":6489.0},{"date":"2026-10-19","open":6400,"high":6900,"low":6290,"close":6620,"volume":8761,"rsi_14":38.46,"sma_20":6916.0,"sma_60":6603.0,"sma_120":6482.42},{"date":"2026-10-20","open":6800,"high":6800,"low":6310,"close":6490,"volume":12375,"rsi_14":38.46,"sma_20":6888.0,"sma_60":6615.0,"sma_120":6473.5},{"date":"2026-10-21","open":6450,"high":6510,"low":6330,"close":6490,"volume":8764,"rsi_14":31.22,"sma_20":6862.0,"sma_60":6626.5,"sma_120":6465.17},{"date":"2026-10-22","open":6390,"high":6510,"low":6260,"close":6440,"volume":10124,"rsi_14":32.39,"sma_20":6814.5,"sma_60":6634.17,"sma_120":6456.17},{"date":"2026-10-23","open":6151,"high":6530,"low":6014,"close":6530,"volume":15331}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":41.96,"pbr":1.02,"ttm_eps":null,"close":4000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":21.25,"pbr":0.8,"ttm_eps":null,"close":3215.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.72,"pbr":0.76,"ttm_eps":null,"close":3150.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.59,"pbr":0.99,"ttm_eps":null,"close":4155.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":11.5,"pbr":1.75,"ttm_eps":null,"close":7280.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":10.12,"pbr":1.98,"ttm_eps":null,"close":9180.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":8.77,"pbr":1.56,"ttm_eps":null,"close":8170.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":7.15,"pbr":1.29,"ttm_eps":null,"close":7000.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":5.06,"pbr":1.04,"ttm_eps":null,"close":5850.0}],"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":"셀바이오휴먼텍","phase":"above-fold","symbol_resolved":true}