{"status":"ok","report":{"price_analysis":{"current":9590.0,"change_1d":-4.3,"change_7d":-5.4,"change_30d":-31.5,"high_30d":14680.0,"low_30d":9060.0,"position_in_range":9.0,"support":9622.0,"resistance":14118.0},"summary":"셀레믹스(331920)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1071.99억. 현재가 9,590원, 전일 대비 -4.3%, 30일 -31.5%. ROE -17.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2.25만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -17.2%로 적자 상태입니다. 시가총액 1071.99억. 매출 52.20억, 영업이익 -38.84억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":3.53,"roe":-17.21,"eps":-640.86,"revenue":5220150472.0,"operating_income":-3884115768.0,"net_income":-13619228006.0,"market_cap":107198563990,"profit_margin":-260.9,"roa":-10.73,"operating_margin":-74.41,"gross_margin":39.4,"debt_ratio":0.6047653340781208,"total_assets":48775995684.0,"total_equity":30394472418.0,"total_debt":18381523266.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 44.7로 중립 구간입니다. MACD(-424.17)가 시그널선(-409.32)을 하회합니다(데드크로스). 현재가가 SMA20(10272)과 SMA60(10801) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9469~11075 (현재 위치 8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 45","rsi_14":44.70899470899471,"macd":-424.1733451698419,"macd_signal":-409.3198583284923,"sma_20":10272.0,"sma_60":10801.0,"bb_upper":11075.034245845094,"bb_lower":9468.965754154906,"atr_14":872.8571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.25만, 기관 순매수 0.00. 30일 누적: 외국인 2.04만, 기관 1.50만.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":22452.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":13994.0,"institution_net":0.0,"retail_net":-13994.0},{"date":"2026-10-22","foreign_net":6600.0,"institution_net":0.0,"retail_net":-6600.0},{"date":"2026-10-21","foreign_net":2389.0,"institution_net":0.0,"retail_net":-2389.0},{"date":"2026-10-20","foreign_net":-1943.0,"institution_net":0.0,"retail_net":1943.0},{"date":"2026-10-19","foreign_net":1412.0,"institution_net":0.0,"retail_net":-1412.0},{"date":"2026-10-16","foreign_net":14788.0,"institution_net":0.0,"retail_net":-14788.0},{"date":"2026-10-15","foreign_net":-4509.0,"institution_net":-197.0,"retail_net":4706.0},{"date":"2026-10-14","foreign_net":-4368.0,"institution_net":197.0,"retail_net":4171.0},{"date":"2026-10-13","foreign_net":1746.0,"institution_net":2143.0,"retail_net":-3889.0},{"date":"2026-10-12","foreign_net":-14701.0,"institution_net":0.0,"retail_net":14701.0},{"date":"2026-10-08","foreign_net":2180.0,"institution_net":0.0,"retail_net":-2180.0},{"date":"2026-10-07","foreign_net":5584.0,"institution_net":0.0,"retail_net":-5584.0},{"date":"2026-10-06","foreign_net":15328.0,"institution_net":0.0,"retail_net":-15328.0},{"date":"2026-10-02","foreign_net":4210.0,"institution_net":-195.0,"retail_net":-4015.0},{"date":"2026-10-01","foreign_net":6505.0,"institution_net":0.0,"retail_net":-6505.0},{"date":"2026-09-30","foreign_net":-2135.0,"institution_net":195.0,"retail_net":1940.0},{"date":"2026-09-29","foreign_net":1410.0,"institution_net":-84.0,"retail_net":-1326.0},{"date":"2026-09-28","foreign_net":-9880.0,"institution_net":-122.0,"retail_net":10002.0},{"date":"2026-09-23","foreign_net":-13128.0,"institution_net":-19.0,"retail_net":13147.0},{"date":"2026-09-22","foreign_net":-2037.0,"institution_net":0.0,"retail_net":2037.0},{"date":"2026-09-21","foreign_net":-4351.0,"institution_net":225.0,"retail_net":4126.0},{"date":"2026-09-18","foreign_net":-6160.0,"institution_net":1.0,"retail_net":6159.0},{"date":"2026-09-17","foreign_net":9599.0,"institution_net":6000.0,"retail_net":-15599.0},{"date":"2026-09-16","foreign_net":2681.0,"institution_net":1.0,"retail_net":-2682.0},{"date":"2026-09-15","foreign_net":-14082.0,"institution_net":0.0,"retail_net":14082.0},{"date":"2026-09-14","foreign_net":9119.0,"institution_net":0.0,"retail_net":-9119.0},{"date":"2026-09-11","foreign_net":-146.0,"institution_net":2861.0,"retail_net":-2715.0},{"date":"2026-09-10","foreign_net":173.0,"institution_net":-16.0,"retail_net":-157.0},{"date":"2026-09-09","foreign_net":-678.0,"institution_net":0.0,"retail_net":678.0},{"date":"2026-09-08","foreign_net":834.0,"institution_net":4000.0,"retail_net":-4834.0}],"periods":{"d1":{"foreign_net":13994.0,"institution_net":0,"retail_net":-13994.0},"d3":{"foreign_net":22983.0,"institution_net":0,"retail_net":-22983.0},"d7":{"foreign_net":32731.0,"institution_net":-197.0,"retail_net":-32534.0},"d14":{"foreign_net":42710.0,"institution_net":1948.0,"retail_net":-44658.0},"d30":{"foreign_net":20434.0,"institution_net":14990.0,"retail_net":-35424.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -641, PBR 3.53x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -641원"}]},"growth":{"grade":"B","percentile":79,"summary":"매출 +49.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":49.0,"unit":"%","percentile":81,"direction":"higher_better"},{"name":"영업이익 성장률","value":35.2,"unit":"%","percentile":77,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -17.2%","metrics":[{"name":"ROE","value":-17.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-74.41,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-260.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-10.73,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 45","metrics":[{"name":"RSI (14)","value":44.7,"unit":"","percentile":45,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-31.5,"unit":"%","percentile":20,"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":53,"summary":"유동비율 22.9x, 순차입금비율 -0.6x","metrics":[{"name":"유동비율","value":22.92,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.62,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.06,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -641, PBR 3.53x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +49.0%"},"profitability":{"grade":"C","reason":"ROE -17.2%"},"momentum":{"grade":"D","reason":"RSI 45"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-10.73,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-17.21,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-7.96,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.6,"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":39.4,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-74.41,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-260.9,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 49% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 49% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":3.53,"per_5y_high":4.45,"per_5y_low":1.97,"per_5y_avg":2.72,"per_percentile":null,"pbr_5y_high":9.13,"pbr_5y_low":1.45,"pbr_5y_avg":2.78,"pbr_percentile":77.8,"per_5y_median":2.24,"pbr_5y_median":1.58,"history":[{"quarter":"2024-Q2","per":4.45,"pbr":1.69},{"quarter":"2024-Q3","per":1.97,"pbr":1.45},{"quarter":"2024-Q4","per":2.18,"pbr":1.52},{"quarter":"2025-Q1","per":2.29,"pbr":1.48},{"quarter":"2025-Q2","per":null,"pbr":1.72},{"quarter":"2025-Q3","per":null,"pbr":1.58},{"quarter":"2025-Q4","per":null,"pbr":1.49},{"quarter":"2026-Q1","per":null,"pbr":9.13},{"quarter":"2026-Q2","per":null,"pbr":4.98},{"quarter":"현재","per":null,"pbr":3.53}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3720.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4285.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3275.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2915.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3000.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2995.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2715.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":12620.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":11970.0,"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":"MEDICAL DEVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":4.45,"eps":836.7559,"close":3720.0,"source":"reported"},{"date":"2024-07","per":4.54,"eps":836.7559,"close":3800.0,"source":"reported"},{"date":"2024-08","per":6.24,"eps":836.7559,"close":5220.0,"source":"reported"},{"date":"2024-09","per":1.97,"eps":2172.0359,"close":4285.0,"source":"reported"},{"date":"2024-10","per":1.81,"eps":2172.0359,"close":3930.0,"source":"reported"},{"date":"2024-11","per":1.62,"eps":2172.0359,"close":3520.0,"source":"reported"},{"date":"2024-12","per":2.18,"eps":1502.47,"close":3275.0,"source":"reported"},{"date":"2025-01","per":2.23,"eps":1502.47,"close":3345.0,"source":"reported"},{"date":"2025-02","per":2.09,"eps":1502.47,"close":3145.0,"source":"reported"},{"date":"2025-03","per":2.29,"eps":1273.8,"close":2915.0,"source":"reported"},{"date":"2025-04","per":2.35,"eps":1273.8,"close":2990.0,"source":"reported"},{"date":"2025-05","per":2.65,"eps":1273.8,"close":3370.0,"source":"reported"}],"trailing_per_history_meta":{"avg":2.87,"std":1.36,"upper_1sd":4.23,"lower_1sd":1.51,"current":2.65,"count":12},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"3.5배"},{"label":"ROE","value":"-17.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:43:29.919402+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"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":-0.17213958225843354,"dividend_yield":null,"eps":-640.86,"revenue":1376271734.0,"operating_income":-924430013.0,"net_income":-5232091785.0,"market_cap":null,"profit_margin":-3.8016415332409927,"operating_margin":-0.6716914909770282,"roa":-0.10726775971723083,"gross_margin":0.39401181583810685,"total_equity":30394472418.0,"total_assets":48775995684.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":5.32,"roe":-0.34547202666472965,"dividend_yield":null,"eps":-740.7,"revenue":923410000.0,"operating_income":-1426079081.0,"net_income":-6047208229.0,"market_cap":122400000000.0,"profit_margin":-6.5487792302444205,"operating_margin":-1.544361747219545,"roa":-0.2644267810657898,"gross_margin":0.30328221158531965,"total_equity":17504190679.0,"total_assets":22869121670.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.03538172751024879,"dividend_yield":null,"eps":-99.76,"revenue":1659033088.0,"operating_income":-456376348.0,"net_income":-814428650.0,"market_cap":null,"profit_margin":-0.49090560995489924,"operating_margin":-0.2750857419909397,"roa":-0.03336376119570285,"gross_margin":0.5978011229393877,"total_equity":23018340463.0,"total_assets":24410576650.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.06371912312441995,"dividend_yield":null,"eps":-186.85,"revenue":1261435650.0,"operating_income":-1077230326.0,"net_income":-1525499342.0,"market_cap":null,"profit_margin":-1.2093358404766823,"operating_margin":-0.8539716837715821,"roa":-0.05894427333990404,"gross_margin":0.33282846651749537,"total_equity":23940997101.0,"total_assets":25880365565.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.13114185940589498,"dividend_yield":null,"eps":-353.65,"revenue":1124558424.0,"operating_income":-1343582561.0,"net_income":-2887277635.0,"market_cap":null,"profit_margin":-2.5674767743325355,"operating_margin":-1.1947645692083668,"roa":-0.12013831785421532,"gross_margin":0.39063100291177044,"total_equity":22016445764.0,"total_assets":24032945413.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.09012870258260215,"dividend_yield":null,"eps":-275.29,"revenue":1722608226.0,"operating_income":-446856440.0,"net_income":-2247476779.0,"market_cap":null,"profit_margin":-1.304694094152085,"operating_margin":-0.2594068884935187,"roa":-0.08131548532064449,"gross_margin":0.5900808748372945,"total_equity":24936304580.0,"total_assets":27638976391.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.3436579358111476,"dividend_yield":null,"eps":-1144.28,"revenue":2024100293.0,"operating_income":-141073415.0,"net_income":-9342056339.0,"market_cap":null,"profit_margin":-4.6154117813765865,"operating_margin":-0.06969685024397158,"roa":-0.31760622437508695,"gross_margin":0.5446018439956819,"total_equity":27184171717.0,"total_assets":29413958613.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.25521205175553735,"dividend_yield":null,"eps":1172.13,"revenue":1358699471.0,"operating_income":-483421097.0,"net_income":9569475376.0,"market_cap":null,"profit_margin":7.043114080965149,"operating_margin":-0.3557969273692313,"roa":0.2439239209468144,"gross_margin":0.5830508386206621,"total_equity":37496173516.0,"total_assets":39231393702.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.44447370011772747,"dividend_yield":null,"eps":1521.24,"revenue":1495608692.0,"operating_income":-756506522.0,"net_income":12419666094.0,"market_cap":null,"profit_margin":8.304087934519707,"operating_margin":-0.5058184845050365,"roa":0.4067858349448699,"gross_margin":0.46707573159784765,"total_equity":27942409395.0,"total_assets":30531215758.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.024537808153284258,"dividend_yield":null,"eps":-46.62,"revenue":1840586552.0,"operating_income":-522131907.0,"net_income":-380615567.0,"market_cap":null,"profit_margin":-0.20679036613976087,"operating_margin":-0.28367691072861867,"roa":-0.021538868339233783,"gross_margin":0.5886407937853932,"total_equity":15511392241.0,"total_assets":17671103282.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.24402224598313269,"dividend_yield":null,"eps":-474.7141007409653,"revenue":6577578379.0,"operating_income":-5770408718.0,"net_income":-3875651433.0,"market_cap":null,"profit_margin":-0.5892216268184131,"operating_margin":-0.8772846761390146,"roa":-0.2139046636721446,"gross_margin":0.06313427983250186,"total_equity":15882369320.0,"total_assets":18118592491.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.09242882402639575,"dividend_yield":null,"eps":-163.15,"revenue":1428110577.0,"operating_income":-1485243652.0,"net_income":-1331992477.0,"market_cap":null,"profit_margin":-0.9326956178688116,"operating_margin":-1.0400060582983834,"roa":-0.07780477287706784,"gross_margin":0.16398913905670204,"total_equity":14411007508.0,"total_assets":17119675667.0}],"current_price":9590.0,"change_pct":-4.29,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-08-21","close":25800.0},{"date":"2020-08-24","close":33100.0},{"date":"2020-08-25","close":34500.0},{"date":"2020-08-26","close":30400.0},{"date":"2020-08-27","close":29100.0},{"date":"2020-08-28","close":28500.0},{"date":"2020-08-31","close":26200.0},{"date":"2020-09-01","close":27800.0},{"date":"2020-09-02","close":27900.0},{"date":"2020-09-03","close":29300.0},{"date":"2020-09-04","close":29250.0},{"date":"2020-09-07","close":28700.0},{"date":"2020-09-08","close":27200.0},{"date":"2020-09-09","close":26250.0},{"date":"2020-09-10","close":26850.0},{"date":"2020-09-11","close":27450.0},{"date":"2020-09-14","close":27150.0},{"date":"2020-09-15","close":26600.0},{"date":"2020-09-16","close":25600.0},{"date":"2020-09-17","close":24300.0},{"date":"2020-09-18","close":24100.0},{"date":"2020-09-21","close":22650.0},{"date":"2020-09-22","close":20900.0},{"date":"2020-09-23","close":21200.0},{"date":"2020-09-24","close":19650.0},{"date":"2020-09-25","close":19650.0},{"date":"2020-09-28","close":20600.0},{"date":"2020-09-29","close":22550.0},{"date":"2020-10-05","close":23700.0},{"date":"2020-10-06","close":24050.0},{"date":"2020-10-07","close":23300.0},{"date":"2020-10-08","close":22400.0},{"date":"2020-10-12","close":22550.0},{"date":"2020-10-13","close":21800.0},{"date":"2020-10-14","close":21100.0},{"date":"2020-10-15","close":20200.0},{"date":"2020-10-16","close":22700.0},{"date":"2020-10-19","close":23000.0},{"date":"2020-10-20","close":21000.0},{"date":"2020-10-21","close":21250.0},{"date":"2020-10-22","close":20600.0},{"date":"2020-10-23","close":20600.0},{"date":"2020-10-26","close":19800.0},{"date":"2020-10-27","close":22650.0},{"date":"2020-10-28","close":22950.0},{"date":"2020-10-29","close":25000.0},{"date":"2020-10-30","close":23950.0},{"date":"2020-11-02","close":25350.0},{"date":"2020-11-03","close":28450.0},{"date":"2020-11-04","close":26550.0},{"date":"2020-11-05","close":32500.0},{"date":"2020-11-06","close":30500.0},{"date":"2020-11-09","close":32100.0},{"date":"2020-11-10","close":28100.0},{"date":"2020-11-11","close":26450.0},{"date":"2020-11-12","close":25600.0},{"date":"2020-11-13","close":25800.0},{"date":"2020-11-16","close":28600.0},{"date":"2020-11-17","close":28000.0},{"date":"2020-11-18","close":28250.0},{"date":"2020-11-19","close":29000.0},{"date":"2020-11-20","close":29200.0},{"date":"2020-11-23","close":27600.0},{"date":"2020-11-24","close":30400.0},{"date":"2020-11-25","close":29150.0},{"date":"2020-11-26","close":29150.0},{"date":"2020-11-27","close":28750.0},{"date":"2020-11-30","close":29800.0},{"date":"2020-12-01","close":29750.0},{"date":"2020-12-02","close":29750.0},{"date":"2020-12-03","close":29000.0},{"date":"2020-12-04","close":28000.0},{"date":"2020-12-07","close":26900.0},{"date":"2020-12-08","close":27100.0},{"date":"2020-12-09","close":28850.0},{"date":"2020-12-10","close":27850.0},{"date":"2020-12-11","close":26900.0},{"date":"2020-12-14","close":26000.0},{"date":"2020-12-15","close":27500.0},{"date":"2020-12-16","close":26950.0},{"date":"2020-12-17","close":26650.0},{"date":"2020-12-18","close":26300.0},{"date":"2020-12-21","close":26700.0},{"date":"2020-12-22","close":26800.0},{"date":"2020-12-23","close":26200.0},{"date":"2020-12-24","close":25500.0},{"date":"2020-12-28","close":25650.0},{"date":"2020-12-29","close":26400.0},{"date":"2020-12-30","close":27000.0},{"date":"2021-01-04","close":28700.0},{"date":"2021-01-05","close":30150.0},{"date":"2021-01-06","close":29900.0},{"date":"2021-01-07","close":29600.0},{"date":"2021-01-08","close":29100.0},{"date":"2021-01-11","close":27200.0},{"date":"2021-01-12","close":27750.0},{"date":"2021-01-13","close":28350.0},{"date":"2021-01-14","close":27600.0},{"date":"2021-01-15","close":26600.0},{"date":"2021-01-18","close":24650.0},{"date":"2021-01-19","close":25000.0},{"date":"2021-01-20","close":24850.0},{"date":"2021-01-21","close":25400.0},{"date":"2021-01-22","close":24550.0},{"date":"2021-01-25","close":25150.0},{"date":"2021-01-26","close":24900.0},{"date":"2021-01-27","close":24450.0},{"date":"2021-01-28","close":23350.0},{"date":"2021-01-29","close":22100.0},{"date":"2021-02-01","close":22200.0},{"date":"2021-02-02","close":23200.0},{"date":"2021-02-03","close":23000.0},{"date":"2021-02-04","close":22500.0},{"date":"2021-02-05","close":22850.0},{"date":"2021-02-08","close":22300.0},{"date":"2021-02-09","close":22700.0},{"date":"2021-02-10","close":22800.0},{"date":"2021-02-15","close":23150.0},{"date":"2021-02-16","close":24600.0},{"date":"2021-02-17","close":24350.0},{"date":"2021-02-18","close":24100.0},{"date":"2021-02-19","close":23150.0},{"date":"2021-02-22","close":23050.0},{"date":"2021-02-23","close":21900.0},{"date":"2021-02-24","close":21850.0},{"date":"2021-02-25","close":22900.0},{"date":"2021-02-26","close":22000.0},{"date":"2021-03-02","close":21300.0},{"date":"2021-03-03","close":20950.0},{"date":"2021-03-04","close":20600.0},{"date":"2021-03-05","close":20250.0},{"date":"2021-03-08","close":19950.0},{"date":"2021-03-09","close":19500.0},{"date":"2021-03-10","close":18850.0},{"date":"2021-03-11","close":19700.0},{"date":"2021-03-12","close":20300.0},{"date":"2021-03-15","close":19900.0},{"date":"2021-03-16","close":20250.0},{"date":"2021-03-17","close":20400.0},{"date":"2021-03-18","close":20300.0},{"date":"2021-03-19","close":20250.0},{"date":"2021-03-22","close":20000.0},{"date":"2021-03-23","close":20500.0},{"date":"2021-03-24","close":21400.0},{"date":"2021-03-25","close":21700.0},{"date":"2021-03-26","close":21600.0},{"date":"2021-03-29","close":21000.0},{"date":"2021-03-30","close":20450.0},{"date":"2021-03-31","close":19850.0},{"date":"2021-04-01","close":20000.0},{"date":"2021-04-02","close":20050.0},{"date":"2021-04-05","close":20100.0},{"date":"2021-04-06","close":19900.0},{"date":"2021-04-07","close":20000.0},{"date":"2021-04-08","close":21150.0},{"date":"2021-04-09","close":21000.0},{"date":"2021-04-12","close":21500.0},{"date":"2021-04-13","close":21550.0},{"date":"2021-04-14","close":21200.0},{"date":"2021-04-15","close":21200.0},{"date":"2021-04-16","close":22400.0},{"date":"2021-04-19","close":22400.0},{"date":"2021-04-20","close":22150.0},{"date":"2021-04-21","close":21250.0},{"date":"2021-04-22","close":20950.0},{"date":"2021-04-23","close":21300.0},{"date":"2021-04-26","close":21800.0},{"date":"2021-04-27","close":21350.0},{"date":"2021-04-28","close":20400.0},{"date":"2021-04-29","close":20300.0},{"date":"2021-04-30","close":20000.0},{"date":"2021-05-03","close":19850.0},{"date":"2021-05-04","close":19700.0},{"date":"2021-05-06","close":19500.0},{"date":"2021-05-07","close":19500.0},{"date":"2021-05-10","close":19750.0},{"date":"2021-05-11","close":19300.0},{"date":"2021-05-12","close":19000.0},{"date":"2021-05-13","close":18250.0},{"date":"2021-05-14","close":18150.0},{"date":"2021-05-17","close":17300.0},{"date":"2021-05-18","close":17500.0},{"date":"2021-05-20","close":17200.0},{"date":"2021-05-21","close":16700.0},{"date":"2021-05-24","close":15850.0},{"date":"2021-05-25","close":15800.0},{"date":"2021-05-26","close":16250.0},{"date":"2021-05-27","close":16500.0},{"date":"2021-05-28","close":16900.0},{"date":"2021-05-31","close":17200.0},{"date":"2021-06-01","close":17150.0},{"date":"2021-06-02","close":16800.0},{"date":"2021-06-03","close":17000.0},{"date":"2021-06-04","close":17100.0},{"date":"2021-06-07","close":17150.0},{"date":"2021-06-08","close":17300.0},{"date":"2021-06-09","close":17000.0},{"date":"2021-06-10","close":16800.0},{"date":"2021-06-11","close":17000.0},{"date":"2021-06-14","close":17000.0},{"date":"2021-06-15","close":18050.0},{"date":"2021-06-16","close":17750.0},{"date":"2021-06-17","close":17900.0},{"date":"2021-06-18","close":18150.0},{"date":"2021-06-21","close":18100.0},{"date":"2021-06-22","close":17850.0},{"date":"2021-06-23","close":18050.0},{"date":"2021-06-24","close":17700.0},{"date":"2021-06-25","close":17700.0},{"date":"2021-06-28","close":18150.0},{"date":"2021-06-29","close":18350.0},{"date":"2021-06-30","close":19150.0},{"date":"2021-07-01","close":19650.0},{"date":"2021-07-02","close":19250.0},{"date":"2021-07-05","close":19150.0},{"date":"2021-07-06","close":18650.0},{"date":"2021-07-07","close":18650.0},{"date":"2021-07-08","close":19200.0},{"date":"2021-07-09","close":18900.0},{"date":"2021-07-12","close":18800.0},{"date":"2021-07-13","close":18650.0},{"date":"2021-07-14","close":18350.0},{"date":"2021-07-15","close":17900.0},{"date":"2021-07-16","close":17900.0},{"date":"2021-07-19","close":17700.0},{"date":"2021-07-20","close":17550.0},{"date":"2021-07-21","close":17500.0},{"date":"2021-07-22","close":17400.0},{"date":"2021-07-23","close":17400.0},{"date":"2021-07-26","close":17050.0},{"date":"2021-07-27","close":17050.0},{"date":"2021-07-28","close":16850.0},{"date":"2021-07-29","close":17350.0},{"date":"2021-07-30","close":20800.0},{"date":"2021-08-02","close":20000.0},{"date":"2021-08-03","close":20950.0},{"date":"2021-08-04","close":20700.0},{"date":"2021-08-05","close":20850.0},{"date":"2021-08-06","close":20000.0},{"date":"2021-08-09","close":19250.0},{"date":"2021-08-10","close":19750.0},{"date":"2021-08-11","close":19400.0},{"date":"2021-08-12","close":19150.0},{"date":"2021-08-13","close":18650.0},{"date":"2021-08-17","close":18050.0},{"date":"2021-08-18","close":17950.0},{"date":"2021-08-19","close":17950.0},{"date":"2021-08-20","close":17450.0},{"date":"2021-08-23","close":17500.0},{"date":"2021-08-24","close":18600.0},{"date":"2021-08-25","close":19150.0},{"date":"2021-08-26","close":18650.0},{"date":"2021-08-27","close":18600.0},{"date":"2021-08-30","close":18400.0},{"date":"2021-08-31","close":18000.0},{"date":"2021-09-01","close":18350.0},{"date":"2021-09-02","close":17950.0},{"date":"2021-09-03","close":18100.0},{"date":"2021-09-06","close":19050.0},{"date":"2021-09-07","close":18750.0},{"date":"2021-09-08","close":19050.0},{"date":"2021-09-09","close":19900.0},{"date":"2021-09-10","close":19550.0},{"date":"2021-09-13","close":18800.0},{"date":"2021-09-14","close":18300.0},{"date":"2021-09-15","close":18050.0},{"date":"2021-09-16","close":17900.0},{"date":"2021-09-17","close":17950.0},{"date":"2021-09-23","close":18150.0},{"date":"2021-09-24","close":18050.0},{"date":"2021-09-27","close":17650.0},{"date":"2021-09-28","close":17000.0},{"date":"2021-09-29","close":17150.0},{"date":"2021-09-30","close":16800.0},{"date":"2021-10-01","close":16350.0},{"date":"2021-10-05","close":15300.0},{"date":"2021-10-06","close":14350.0},{"date":"2021-10-07","close":14800.0},{"date":"2021-10-08","close":14750.0},{"date":"2021-10-12","close":14700.0},{"date":"2021-10-13","close":15250.0},{"date":"2021-10-14","close":15950.0},{"date":"2021-10-15","close":16250.0},{"date":"2021-10-18","close":15950.0},{"date":"2021-10-19","close":16000.0},{"date":"2021-10-20","close":16050.0},{"date":"2021-10-21","close":15750.0},{"date":"2021-10-22","close":15800.0},{"date":"2021-10-25","close":16150.0},{"date":"2021-10-26","close":16200.0},{"date":"2021-10-27","close":15800.0},{"date":"2021-10-28","close":15400.0},{"date":"2021-10-29","close":15300.0},{"date":"2021-11-01","close":15050.0},{"date":"2021-11-02","close":15400.0},{"date":"2021-11-03","close":15500.0},{"date":"2021-11-04","close":14950.0},{"date":"2021-11-05","close":14750.0},{"date":"2021-11-08","close":14650.0},{"date":"2021-11-09","close":14850.0},{"date":"2021-11-10","close":14900.0},{"date":"2021-11-11","close":14450.0},{"date":"2021-11-12","close":14500.0},{"date":"2021-11-15","close":14600.0},{"date":"2021-11-16","close":14650.0},{"date":"2021-11-17","close":14100.0},{"date":"2021-11-18","close":13700.0},{"date":"2021-11-19","close":13850.0},{"date":"2021-11-22","close":13700.0},{"date":"2021-11-23","close":14050.0},{"date":"2021-11-24","close":14100.0},{"date":"2021-11-25","close":13400.0},{"date":"2021-11-26","close":13300.0},{"date":"2021-11-29","close":17250.0},{"date":"2021-11-30","close":16400.0},{"date":"2021-12-01","close":17550.0},{"date":"2021-12-02","close":16400.0},{"date":"2021-12-03","close":16050.0},{"date":"2021-12-06","close":16650.0},{"date":"2021-12-07","close":15950.0},{"date":"2021-12-08","close":18300.0},{"date":"2021-12-09","close":18600.0},{"date":"2021-12-10","close":17750.0},{"date":"2021-12-13","close":17250.0},{"date":"2021-12-14","close":17500.0},{"date":"2021-12-15","close":17300.0},{"date":"2021-12-16","close":16500.0},{"date":"2021-12-17","close":16250.0},{"date":"2021-12-20","close":15700.0},{"date":"2021-12-21","close":15600.0},{"date":"2021-12-22","close":15200.0},{"date":"2021-12-23","close":14700.0},{"date":"2021-12-24","close":15100.0},{"date":"2021-12-27","close":15000.0},{"date":"2021-12-28","close":14650.0},{"date":"2021-12-29","close":15250.0},{"date":"2021-12-30","close":15350.0},{"date":"2022-01-03","close":15400.0},{"date":"2022-01-04","close":15450.0},{"date":"2022-01-05","close":14900.0},{"date":"2022-01-06","close":14350.0},{"date":"2022-01-07","close":14350.0},{"date":"2022-01-10","close":13950.0},{"date":"2022-01-11","close":13850.0},{"date":"2022-01-12","close":14000.0},{"date":"2022-01-13","close":13800.0},{"date":"2022-01-14","close":13650.0},{"date":"2022-01-17","close":12650.0},{"date":"2022-01-18","close":12300.0},{"date":"2022-01-19","close":12300.0},{"date":"2022-01-20","close":12550.0},{"date":"2022-01-21","close":12500.0},{"date":"2022-01-24","close":11800.0},{"date":"2022-01-25","close":10950.0},{"date":"2022-01-26","close":10950.0},{"date":"2022-01-27","close":10700.0},{"date":"2022-01-28","close":11200.0},{"date":"2022-02-03","close":11850.0},{"date":"2022-02-04","close":11900.0},{"date":"2022-02-07","close":11850.0},{"date":"2022-02-08","close":11600.0},{"date":"2022-02-09","close":11850.0},{"date":"2022-02-10","close":11600.0},{"date":"2022-02-11","close":11300.0},{"date":"2022-02-14","close":10800.0},{"date":"2022-02-15","close":10350.0},{"date":"2022-02-16","close":10850.0},{"date":"2022-02-17","close":10750.0},{"date":"2022-02-18","close":11050.0},{"date":"2022-02-21","close":10950.0},{"date":"2022-02-22","close":10650.0},{"date":"2022-02-23","close":10600.0},{"date":"2022-02-24","close":10150.0},{"date":"2022-02-25","close":10400.0},{"date":"2022-02-28","close":10400.0},{"date":"2022-03-02","close":10800.0},{"date":"2022-03-03","close":11150.0},{"date":"2022-03-04","close":10900.0},{"date":"2022-03-07","close":10600.0},{"date":"2022-03-08","close":10400.0},{"date":"2022-03-10","close":10400.0},{"date":"2022-03-11","close":10900.0},{"date":"2022-03-14","close":10900.0},{"date":"2022-03-15","close":10900.0},{"date":"2022-03-16","close":10900.0},{"date":"2022-03-17","close":10900.0},{"date":"2022-03-18","close":11250.0},{"date":"2022-03-21","close":11250.0},{"date":"2022-03-22","close":11100.0},{"date":"2022-03-23","close":11250.0},{"date":"2022-03-24","close":11400.0},{"date":"2022-03-25","close":11350.0},{"date":"2022-03-28","close":11050.0},{"date":"2022-03-29","close":11350.0},{"date":"2022-03-30","close":11300.0},{"date":"2022-03-31","close":11300.0},{"date":"2022-04-01","close":11250.0},{"date":"2022-04-04","close":11500.0},{"date":"2022-04-05","close":11550.0},{"date":"2022-04-06","close":11450.0},{"date":"2022-04-07","close":10950.0},{"date":"2022-04-08","close":10700.0},{"date":"2022-04-11","close":10350.0},{"date":"2022-04-12","close":10250.0},{"date":"2022-04-13","close":10300.0},{"date":"2022-04-14","close":10200.0},{"date":"2022-04-15","close":10300.0},{"date":"2022-04-18","close":10150.0},{"date":"2022-04-19","close":10300.0},{"date":"2022-04-20","close":10200.0},{"date":"2022-04-21","close":10200.0},{"date":"2022-04-22","close":10100.0},{"date":"2022-04-25","close":9640.0},{"date":"2022-04-26","close":9850.0},{"date":"2022-04-27","close":9700.0},{"date":"2022-04-28","close":9540.0},{"date":"2022-04-29","close":9600.0},{"date":"2022-05-02","close":9570.0},{"date":"2022-05-03","close":9570.0},{"date":"2022-05-04","close":9450.0},{"date":"2022-05-06","close":9120.0},{"date":"2022-05-09","close":8750.0},{"date":"2022-05-10","close":8840.0},{"date":"2022-05-11","close":8830.0},{"date":"2022-05-12","close":8360.0},{"date":"2022-05-13","close":8480.0},{"date":"2022-05-16","close":8590.0},{"date":"2022-05-17","close":8640.0},{"date":"2022-05-18","close":8620.0},{"date":"2022-05-19","close":8420.0},{"date":"2022-05-20","close":8620.0},{"date":"2022-05-23","close":8810.0},{"date":"2022-05-24","close":8620.0},{"date":"2022-05-25","close":8560.0},{"date":"2022-05-26","close":8630.0},{"date":"2022-05-27","close":8700.0},{"date":"2022-05-30","close":8860.0},{"date":"2022-05-31","close":9070.0},{"date":"2022-06-02","close":9230.0},{"date":"2022-06-03","close":9160.0},{"date":"2022-06-07","close":9170.0},{"date":"2022-06-08","close":8880.0},{"date":"2022-06-09","close":8770.0},{"date":"2022-06-10","close":8760.0},{"date":"2022-06-13","close":8210.0},{"date":"2022-06-14","close":7830.0},{"date":"2022-06-15","close":7450.0},{"date":"2022-06-16","close":7530.0},{"date":"2022-06-17","close":7450.0},{"date":"2022-06-20","close":6800.0},{"date":"2022-06-21","close":7100.0},{"date":"2022-06-22","close":6690.0},{"date":"2022-06-23","close":6400.0},{"date":"2022-06-24","close":6700.0},{"date":"2022-06-27","close":6960.0},{"date":"2022-06-28","close":6850.0},{"date":"2022-06-29","close":6880.0},{"date":"2022-06-30","close":6830.0},{"date":"2022-07-01","close":6710.0},{"date":"2022-07-04","close":6650.0},{"date":"2022-07-05","close":6820.0},{"date":"2022-07-06","close":6880.0},{"date":"2022-07-07","close":7090.0},{"date":"2022-07-08","close":7120.0},{"date":"2022-07-11","close":7250.0},{"date":"2022-07-12","close":7280.0},{"date":"2022-07-13","close":7690.0},{"date":"2022-07-14","close":7530.0},{"date":"2022-07-15","close":7690.0},{"date":"2022-07-18","close":7650.0},{"date":"2022-07-19","close":8060.0},{"date":"2022-07-20","close":7940.0},{"date":"2022-07-21","close":7760.0},{"date":"2022-07-22","close":7670.0},{"date":"2022-07-25","close":7530.0},{"date":"2022-07-26","close":7670.0},{"date":"2022-07-27","close":9970.0},{"date":"2022-07-28","close":9650.0},{"date":"2022-07-29","close":9400.0},{"date":"2022-08-01","close":9240.0},{"date":"2022-08-02","close":8950.0},{"date":"2022-08-03","close":9000.0},{"date":"2022-08-04","close":8720.0},{"date":"2022-08-05","close":8820.0},{"date":"2022-08-08","close":8810.0},{"date":"2022-08-09","close":8670.0},{"date":"2022-08-10","close":8520.0},{"date":"2022-08-11","close":8780.0},{"date":"2022-08-12","close":8700.0},{"date":"2022-08-16","close":8670.0},{"date":"2022-08-17","close":10050.0},{"date":"2022-08-18","close":9600.0},{"date":"2022-08-19","close":10850.0},{"date":"2022-08-22","close":10050.0},{"date":"2022-08-23","close":9500.0},{"date":"2022-08-24","close":9200.0},{"date":"2022-08-25","close":9410.0},{"date":"2022-08-26","close":10350.0},{"date":"2022-08-29","close":9350.0},{"date":"2022-08-30","close":9830.0},{"date":"2022-08-31","close":10250.0},{"date":"2022-09-01","close":9650.0},{"date":"2022-09-02","close":9990.0},{"date":"2022-09-05","close":9760.0},{"date":"2022-09-06","close":10350.0},{"date":"2022-09-07","close":10050.0},{"date":"2022-09-08","close":9280.0},{"date":"2022-09-13","close":9240.0},{"date":"2022-09-14","close":8850.0},{"date":"2022-09-15","close":8460.0},{"date":"2022-09-16","close":7940.0},{"date":"2022-09-19","close":7580.0},{"date":"2022-09-20","close":7470.0},{"date":"2022-09-21","close":7420.0},{"date":"2022-09-22","close":7390.0},{"date":"2022-09-23","close":7040.0},{"date":"2022-09-26","close":6610.0},{"date":"2022-09-27","close":6570.0},{"date":"2022-09-28","close":6640.0},{"date":"2022-09-29","close":6850.0},{"date":"2022-09-30","close":6800.0},{"date":"2022-10-04","close":7070.0},{"date":"2022-10-05","close":6900.0},{"date":"2022-10-06","close":7140.0},{"date":"2022-10-07","close":6910.0},{"date":"2022-10-11","close":6500.0},{"date":"2022-10-12","close":6450.0},{"date":"2022-10-13","close":6150.0},{"date":"2022-10-14","close":6560.0},{"date":"2022-10-17","close":6630.0},{"date":"2022-10-18","close":6850.0},{"date":"2022-10-19","close":6750.0},{"date":"2022-10-20","close":6600.0},{"date":"2022-10-21","close":6490.0},{"date":"2022-10-24","close":6560.0},{"date":"2022-10-25","close":6530.0},{"date":"2022-10-26","close":6400.0},{"date":"2022-10-27","close":6510.0},{"date":"2022-10-28","close":6580.0},{"date":"2022-10-31","close":6630.0},{"date":"2022-11-01","close":6470.0},{"date":"2022-11-02","close":6500.0},{"date":"2022-11-03","close":6360.0},{"date":"2022-11-04","close":6280.0},{"date":"2022-11-07","close":6390.0},{"date":"2022-11-08","close":6600.0},{"date":"2022-11-09","close":6650.0},{"date":"2022-11-10","close":6630.0},{"date":"2022-11-11","close":6730.0},{"date":"2022-11-14","close":6760.0},{"date":"2022-11-15","close":6910.0},{"date":"2022-11-16","close":6890.0},{"date":"2022-11-17","close":6800.0},{"date":"2022-11-18","close":6710.0},{"date":"2022-11-21","close":6490.0},{"date":"2022-11-22","close":6470.0},{"date":"2022-11-23","close":6560.0},{"date":"2022-11-24","close":6580.0},{"date":"2022-11-25","close":6580.0},{"date":"2022-11-28","close":6410.0},{"date":"2022-11-29","close":6380.0},{"date":"2022-11-30","close":6340.0},{"date":"2022-12-01","close":6520.0},{"date":"2022-12-02","close":6500.0},{"date":"2022-12-05","close":6520.0},{"date":"2022-12-06","close":6410.0},{"date":"2022-12-07","close":6410.0},{"date":"2022-12-08","close":6340.0},{"date":"2022-12-09","close":6480.0},{"date":"2022-12-12","close":6460.0},{"date":"2022-12-13","close":6450.0},{"date":"2022-12-14","close":6580.0},{"date":"2022-12-15","close":6610.0},{"date":"2022-12-16","close":6880.0},{"date":"2022-12-19","close":6750.0},{"date":"2022-12-20","close":6430.0},{"date":"2022-12-21","close":6490.0},{"date":"2022-12-22","close":6560.0},{"date":"2022-12-23","close":6240.0},{"date":"2022-12-26","close":6060.0},{"date":"2022-12-27","close":6070.0},{"date":"2022-12-28","close":6020.0},{"date":"2022-12-29","close":5800.0},{"date":"2023-01-02","close":5730.0},{"date":"2023-01-03","close":5630.0},{"date":"2023-01-04","close":5780.0},{"date":"2023-01-05","close":5750.0},{"date":"2023-01-06","close":5830.0},{"date":"2023-01-09","close":5950.0},{"date":"2023-01-10","close":5950.0},{"date":"2023-01-11","close":6000.0},{"date":"2023-01-12","close":6010.0},{"date":"2023-01-13","close":6030.0},{"date":"2023-01-16","close":5980.0},{"date":"2023-01-17","close":5920.0},{"date":"2023-01-18","close":6160.0},{"date":"2023-01-19","close":6090.0},{"date":"2023-01-20","close":6090.0},{"date":"2023-01-25","close":6100.0},{"date":"2023-01-26","close":6150.0},{"date":"2023-01-27","close":6170.0},{"date":"2023-01-30","close":6050.0},{"date":"2023-01-31","close":6050.0},{"date":"2023-02-01","close":6060.0},{"date":"2023-02-02","close":6110.0},{"date":"2023-02-03","close":6120.0},{"date":"2023-02-06","close":6050.0},{"date":"2023-02-07","close":6150.0},{"date":"2023-02-08","close":6300.0},{"date":"2023-02-09","close":6300.0},{"date":"2023-02-10","close":6060.0},{"date":"2023-02-13","close":6060.0},{"date":"2023-02-14","close":5990.0},{"date":"2023-02-15","close":6860.0},{"date":"2023-02-16","close":6540.0},{"date":"2023-02-17","close":6340.0},{"date":"2023-02-20","close":6480.0},{"date":"2023-02-21","close":6470.0},{"date":"2023-02-22","close":6550.0},{"date":"2023-02-23","close":6430.0},{"date":"2023-02-24","close":6400.0},{"date":"2023-02-27","close":6500.0},{"date":"2023-02-28","close":6440.0},{"date":"2023-03-02","close":6420.0},{"date":"2023-03-03","close":6450.0},{"date":"2023-03-06","close":6600.0},{"date":"2023-03-07","close":6470.0},{"date":"2023-03-08","close":6410.0},{"date":"2023-03-09","close":6470.0},{"date":"2023-03-10","close":6080.0},{"date":"2023-03-13","close":5930.0},{"date":"2023-03-14","close":5800.0},{"date":"2023-03-15","close":5850.0},{"date":"2023-03-16","close":5700.0},{"date":"2023-03-17","close":5850.0},{"date":"2023-03-20","close":5990.0},{"date":"2023-03-21","close":5900.0},{"date":"2023-03-22","close":5920.0},{"date":"2023-03-23","close":5800.0},{"date":"2023-03-24","close":5860.0},{"date":"2023-03-27","close":5820.0},{"date":"2023-03-28","close":5800.0},{"date":"2023-03-29","close":5790.0},{"date":"2023-03-30","close":5920.0},{"date":"2023-03-31","close":5900.0},{"date":"2023-04-03","close":5870.0},{"date":"2023-04-04","close":6000.0},{"date":"2023-04-05","close":6480.0},{"date":"2023-04-06","close":6190.0},{"date":"2023-04-07","close":6200.0},{"date":"2023-04-10","close":5280.0},{"date":"2023-04-11","close":5210.0},{"date":"2023-04-12","close":5190.0},{"date":"2023-04-13","close":5120.0},{"date":"2023-04-14","close":5190.0},{"date":"2023-04-17","close":5110.0},{"date":"2023-04-18","close":5170.0},{"date":"2023-04-19","close":5130.0},{"date":"2023-04-20","close":5140.0},{"date":"2023-04-21","close":5080.0},{"date":"2023-04-24","close":4940.0},{"date":"2023-04-25","close":4870.0},{"date":"2023-04-26","close":4840.0},{"date":"2023-04-27","close":4785.0},{"date":"2023-04-28","close":4725.0},{"date":"2023-05-02","close":4600.0},{"date":"2023-05-03","close":4500.0},{"date":"2023-05-04","close":4590.0},{"date":"2023-05-08","close":4605.0},{"date":"2023-05-09","close":4490.0},{"date":"2023-05-10","close":4510.0},{"date":"2023-05-11","close":4495.0},{"date":"2023-05-12","close":4495.0},{"date":"2023-05-15","close":4430.0},{"date":"2023-05-16","close":4430.0},{"date":"2023-05-17","close":4475.0},{"date":"2023-05-18","close":4455.0},{"date":"2023-05-19","close":4495.0},{"date":"2023-05-22","close":4545.0},{"date":"2023-05-23","close":4695.0},{"date":"2023-05-24","close":4665.0},{"date":"2023-05-25","close":4600.0},{"date":"2023-05-26","close":4595.0},{"date":"2023-05-30","close":4690.0},{"date":"2023-05-31","close":4720.0},{"date":"2023-06-01","close":4720.0},{"date":"2023-06-02","close":4730.0},{"date":"2023-06-05","close":4875.0},{"date":"2023-06-07","close":4935.0},{"date":"2023-06-08","close":4790.0},{"date":"2023-06-09","close":4715.0},{"date":"2023-06-12","close":4650.0},{"date":"2023-06-13","close":4605.0},{"date":"2023-06-14","close":4600.0},{"date":"2023-06-15","close":4585.0},{"date":"2023-06-16","close":4575.0},{"date":"2023-06-19","close":4660.0},{"date":"2023-06-20","close":4590.0},{"date":"2023-06-21","close":4485.0},{"date":"2023-06-22","close":4430.0},{"date":"2023-06-23","close":4445.0},{"date":"2023-06-26","close":4840.0},{"date":"2023-06-27","close":4840.0},{"date":"2023-06-28","close":5370.0},{"date":"2023-06-29","close":4990.0},{"date":"2023-06-30","close":4930.0},{"date":"2023-07-03","close":4850.0},{"date":"2023-07-04","close":4905.0},{"date":"2023-07-05","close":4705.0},{"date":"2023-07-06","close":4580.0},{"date":"2023-07-07","close":4655.0},{"date":"2023-07-10","close":4595.0},{"date":"2023-07-11","close":4580.0},{"date":"2023-07-12","close":4615.0},{"date":"2023-07-13","close":4685.0},{"date":"2023-07-14","close":4785.0},{"date":"2023-07-17","close":4715.0},{"date":"2023-07-18","close":4615.0},{"date":"2023-07-19","close":4620.0},{"date":"2023-07-20","close":4615.0},{"date":"2023-07-21","close":4700.0},{"date":"2023-07-24","close":4600.0},{"date":"2023-07-25","close":4440.0},{"date":"2023-07-26","close":4175.0},{"date":"2023-07-27","close":4210.0},{"date":"2023-07-28","close":4335.0},{"date":"2023-07-31","close":4350.0},{"date":"2023-08-01","close":4545.0},{"date":"2023-08-02","close":4535.0},{"date":"2023-08-03","close":4595.0},{"date":"2023-08-04","close":4645.0},{"date":"2023-08-07","close":4700.0},{"date":"2023-08-08","close":4640.0},{"date":"2023-08-09","close":4620.0},{"date":"2023-08-10","close":4680.0},{"date":"2023-08-11","close":4700.0},{"date":"2023-08-14","close":4560.0},{"date":"2023-08-16","close":4440.0},{"date":"2023-08-17","close":4385.0},{"date":"2023-08-18","close":4330.0},{"date":"2023-08-21","close":4320.0},{"date":"2023-08-22","close":4355.0},{"date":"2023-08-23","close":4305.0},{"date":"2023-08-24","close":4370.0},{"date":"2023-08-25","close":4335.0},{"date":"2023-08-28","close":4440.0},{"date":"2023-08-29","close":4530.0},{"date":"2023-08-30","close":4590.0},{"date":"2023-08-31","close":4500.0},{"date":"2023-09-01","close":4465.0},{"date":"2023-09-04","close":4380.0},{"date":"2023-09-05","close":4475.0},{"date":"2023-09-06","close":4530.0},{"date":"2023-09-07","close":4545.0},{"date":"2023-09-08","close":4750.0},{"date":"2023-09-11","close":4725.0},{"date":"2023-09-12","close":4800.0},{"date":"2023-09-13","close":4785.0},{"date":"2023-09-14","close":4735.0},{"date":"2023-09-15","close":4765.0},{"date":"2023-09-18","close":4795.0},{"date":"2023-09-19","close":4635.0},{"date":"2023-09-20","close":4595.0},{"date":"2023-09-21","close":4595.0},{"date":"2023-09-22","close":4515.0},{"date":"2023-09-25","close":4230.0},{"date":"2023-09-26","close":4460.0},{"date":"2023-09-27","close":4525.0},{"date":"2023-10-04","close":4525.0},{"date":"2023-10-05","close":4230.0},{"date":"2023-10-06","close":4235.0},{"date":"2023-10-10","close":4160.0},{"date":"2023-10-11","close":4250.0},{"date":"2023-10-12","close":4155.0},{"date":"2023-10-13","close":4110.0},{"date":"2023-10-16","close":4110.0},{"date":"2023-10-17","close":4110.0},{"date":"2023-10-18","close":4050.0},{"date":"2023-10-19","close":3825.0},{"date":"2023-10-20","close":3225.0},{"date":"2023-10-23","close":3115.0},{"date":"2023-10-24","close":3205.0},{"date":"2023-10-25","close":3125.0},{"date":"2023-10-26","close":2980.0},{"date":"2023-10-27","close":3070.0},{"date":"2023-10-30","close":3100.0},{"date":"2023-10-31","close":3040.0},{"date":"2023-11-01","close":3100.0},{"date":"2023-11-02","close":3220.0},{"date":"2023-11-03","close":3220.0},{"date":"2023-11-06","close":3300.0},{"date":"2023-11-07","close":3315.0},{"date":"2023-11-08","close":3330.0},{"date":"2023-11-09","close":3295.0},{"date":"2023-11-10","close":3225.0},{"date":"2023-11-13","close":3060.0},{"date":"2023-11-14","close":3120.0},{"date":"2023-11-15","close":3195.0},{"date":"2023-11-16","close":3230.0},{"date":"2023-11-17","close":3255.0},{"date":"2023-11-20","close":3320.0},{"date":"2023-11-21","close":3320.0},{"date":"2023-11-22","close":3250.0},{"date":"2023-11-23","close":3300.0},{"date":"2023-11-24","close":3375.0},{"date":"2023-11-27","close":3430.0},{"date":"2023-11-28","close":3430.0},{"date":"2023-11-29","close":3385.0},{"date":"2023-11-30","close":3400.0},{"date":"2023-12-01","close":3380.0},{"date":"2023-12-04","close":3520.0},{"date":"2023-12-05","close":3730.0},{"date":"2023-12-06","close":3785.0},{"date":"2023-12-07","close":3770.0},{"date":"2023-12-08","close":3665.0},{"date":"2023-12-11","close":3670.0},{"date":"2023-12-12","close":3740.0},{"date":"2023-12-13","close":3650.0},{"date":"2023-12-14","close":3860.0},{"date":"2023-12-15","close":3895.0},{"date":"2023-12-18","close":3945.0},{"date":"2023-12-19","close":3950.0},{"date":"2023-12-20","close":4125.0},{"date":"2023-12-21","close":4155.0},{"date":"2023-12-22","close":4190.0},{"date":"2023-12-26","close":4120.0},{"date":"2023-12-27","close":4180.0},{"date":"2023-12-28","close":4230.0},{"date":"2024-01-02","close":4480.0},{"date":"2024-01-03","close":4680.0},{"date":"2024-01-04","close":4835.0},{"date":"2024-01-05","close":4945.0},{"date":"2024-01-08","close":4840.0},{"date":"2024-01-09","close":4845.0},{"date":"2024-01-10","close":4300.0},{"date":"2024-01-11","close":4515.0},{"date":"2024-01-12","close":4480.0},{"date":"2024-01-15","close":4390.0},{"date":"2024-01-16","close":4375.0},{"date":"2024-01-17","close":4290.0},{"date":"2024-01-18","close":4375.0},{"date":"2024-01-19","close":4280.0},{"date":"2024-01-22","close":4310.0},{"date":"2024-01-23","close":4285.0},{"date":"2024-01-24","close":4155.0},{"date":"2024-01-25","close":4195.0},{"date":"2024-01-26","close":4205.0},{"date":"2024-01-29","close":4210.0},{"date":"2024-01-30","close":4175.0},{"date":"2024-01-31","close":4080.0},{"date":"2024-02-01","close":4075.0},{"date":"2024-02-02","close":4075.0},{"date":"2024-02-05","close":4095.0},{"date":"2024-02-06","close":4100.0},{"date":"2024-02-07","close":4170.0},{"date":"2024-02-08","close":4190.0},{"date":"2024-02-13","close":4215.0},{"date":"2024-02-14","close":4160.0},{"date":"2024-02-15","close":4215.0},{"date":"2024-02-16","close":4325.0},{"date":"2024-02-19","close":4400.0},{"date":"2024-02-20","close":4380.0},{"date":"2024-02-21","close":4335.0},{"date":"2024-02-22","close":4390.0},{"date":"2024-02-23","close":4380.0},{"date":"2024-02-26","close":4330.0},{"date":"2024-02-27","close":4125.0},{"date":"2024-02-28","close":4080.0},{"date":"2024-02-29","close":4080.0},{"date":"2024-03-04","close":4015.0},{"date":"2024-03-05","close":3930.0},{"date":"2024-03-06","close":4030.0},{"date":"2024-03-07","close":4025.0},{"date":"2024-03-08","close":3995.0},{"date":"2024-03-11","close":3980.0},{"date":"2024-03-12","close":3995.0},{"date":"2024-03-13","close":3945.0},{"date":"2024-03-14","close":3930.0},{"date":"2024-03-15","close":3950.0},{"date":"2024-03-18","close":3940.0},{"date":"2024-03-19","close":3880.0},{"date":"2024-03-20","close":3910.0},{"date":"2024-03-21","close":4510.0},{"date":"2024-03-22","close":4525.0},{"date":"2024-03-25","close":4880.0},{"date":"2024-03-26","close":4745.0},{"date":"2024-03-27","close":4970.0},{"date":"2024-03-28","close":4850.0},{"date":"2024-03-29","close":4805.0},{"date":"2024-04-01","close":4845.0},{"date":"2024-04-02","close":4800.0},{"date":"2024-04-03","close":4300.0},{"date":"2024-04-04","close":3930.0},{"date":"2024-04-05","close":3830.0},{"date":"2024-04-08","close":3640.0},{"date":"2024-04-09","close":3635.0},{"date":"2024-04-11","close":3780.0},{"date":"2024-04-12","close":3810.0},{"date":"2024-04-15","close":3760.0},{"date":"2024-04-16","close":3655.0},{"date":"2024-04-17","close":3730.0},{"date":"2024-04-18","close":3750.0},{"date":"2024-04-19","close":3710.0},{"date":"2024-04-22","close":3690.0},{"date":"2024-04-23","close":3645.0},{"date":"2024-04-24","close":3635.0},{"date":"2024-04-25","close":3585.0},{"date":"2024-04-26","close":3645.0},{"date":"2024-04-29","close":3755.0},{"date":"2024-04-30","close":3815.0},{"date":"2024-05-02","close":3820.0},{"date":"2024-05-03","close":3820.0},{"date":"2024-05-07","close":3840.0},{"date":"2024-05-08","close":3850.0},{"date":"2024-05-09","close":3855.0},{"date":"2024-05-10","close":3825.0},{"date":"2024-05-13","close":3805.0},{"date":"2024-05-14","close":3720.0},{"date":"2024-05-16","close":3720.0},{"date":"2024-05-17","close":3815.0},{"date":"2024-05-20","close":3755.0},{"date":"2024-05-21","close":3740.0},{"date":"2024-05-22","close":3690.0},{"date":"2024-05-23","close":3690.0},{"date":"2024-05-24","close":3675.0},{"date":"2024-05-27","close":3650.0},{"date":"2024-05-28","close":3640.0},{"date":"2024-05-29","close":3700.0},{"date":"2024-05-30","close":3760.0},{"date":"2024-05-31","close":3805.0},{"date":"2024-06-03","close":3800.0},{"date":"2024-06-04","close":4100.0},{"date":"2024-06-05","close":3910.0},{"date":"2024-06-07","close":3800.0},{"date":"2024-06-10","close":3670.0},{"date":"2024-06-11","close":3640.0},{"date":"2024-06-12","close":3565.0},{"date":"2024-06-13","close":3455.0},{"date":"2024-06-14","close":3540.0},{"date":"2024-06-17","close":3510.0},{"date":"2024-06-18","close":3480.0},{"date":"2024-06-19","close":3550.0},{"date":"2024-06-20","close":3635.0},{"date":"2024-06-21","close":3650.0},{"date":"2024-06-24","close":3640.0},{"date":"2024-06-25","close":3605.0},{"date":"2024-06-26","close":3650.0},{"date":"2024-06-27","close":3720.0},{"date":"2024-06-28","close":3720.0},{"date":"2024-07-01","close":3730.0},{"date":"2024-07-02","close":3670.0},{"date":"2024-07-03","close":3570.0},{"date":"2024-07-04","close":3545.0},{"date":"2024-07-05","close":3500.0},{"date":"2024-07-08","close":3470.0},{"date":"2024-07-09","close":3515.0},{"date":"2024-07-10","close":3565.0},{"date":"2024-07-11","close":3560.0},{"date":"2024-07-12","close":3565.0},{"date":"2024-07-15","close":3535.0},{"date":"2024-07-16","close":3490.0},{"date":"2024-07-17","close":3410.0},{"date":"2024-07-18","close":3555.0},{"date":"2024-07-19","close":3455.0},{"date":"2024-07-22","close":3505.0},{"date":"2024-07-23","close":3405.0},{"date":"2024-07-24","close":3485.0},{"date":"2024-07-25","close":3510.0},{"date":"2024-07-26","close":3750.0},{"date":"2024-07-29","close":3860.0},{"date":"2024-07-30","close":3735.0},{"date":"2024-07-31","close":3800.0},{"date":"2024-08-01","close":3880.0},{"date":"2024-08-02","close":3835.0},{"date":"2024-08-05","close":3575.0},{"date":"2024-08-06","close":3560.0},{"date":"2024-08-07","close":3695.0},{"date":"2024-08-08","close":3715.0},{"date":"2024-08-09","close":4000.0},{"date":"2024-08-12","close":5200.0},{"date":"2024-08-13","close":6760.0},{"date":"2024-08-14","close":8780.0},{"date":"2024-08-16","close":8110.0},{"date":"2024-08-19","close":9350.0},{"date":"2024-08-20","close":8470.0},{"date":"2024-08-21","close":7220.0},{"date":"2024-08-22","close":6320.0},{"date":"2024-08-23","close":6500.0},{"date":"2024-08-26","close":6200.0},{"date":"2024-08-27","close":5870.0},{"date":"2024-08-28","close":5470.0},{"date":"2024-08-29","close":5310.0},{"date":"2024-08-30","close":5220.0},{"date":"2024-09-02","close":4885.0},{"date":"2024-09-03","close":4880.0},{"date":"2024-09-04","close":4950.0},{"date":"2024-09-05","close":4705.0},{"date":"2024-09-06","close":4450.0},{"date":"2024-09-09","close":5380.0},{"date":"2024-09-10","close":4565.0},{"date":"2024-09-11","close":4535.0},{"date":"2024-09-12","close":4580.0},{"date":"2024-09-13","close":4580.0},{"date":"2024-09-19","close":4795.0},{"date":"2024-09-20","close":4550.0},{"date":"2024-09-23","close":4330.0},{"date":"2024-09-24","close":4345.0},{"date":"2024-09-25","close":4285.0},{"date":"2024-09-26","close":4365.0},{"date":"2024-09-27","close":4295.0},{"date":"2024-09-30","close":4285.0},{"date":"2024-10-02","close":4170.0},{"date":"2024-10-04","close":4395.0},{"date":"2024-10-07","close":4400.0},{"date":"2024-10-08","close":4345.0},{"date":"2024-10-10","close":4345.0},{"date":"2024-10-11","close":4360.0},{"date":"2024-10-14","close":4300.0},{"date":"2024-10-15","close":4295.0},{"date":"2024-10-16","close":4330.0},{"date":"2024-10-17","close":4390.0},{"date":"2024-10-18","close":4420.0},{"date":"2024-10-21","close":4410.0},{"date":"2024-10-22","close":4130.0},{"date":"2024-10-23","close":4035.0},{"date":"2024-10-24","close":3875.0},{"date":"2024-10-25","close":3815.0},{"date":"2024-10-28","close":3885.0},{"date":"2024-10-29","close":3870.0},{"date":"2024-10-30","close":3800.0},{"date":"2024-10-31","close":3930.0},{"date":"2024-11-01","close":3820.0},{"date":"2024-11-04","close":3940.0},{"date":"2024-11-05","close":3980.0},{"date":"2024-11-06","close":3850.0},{"date":"2024-11-07","close":3840.0},{"date":"2024-11-08","close":3805.0},{"date":"2024-11-11","close":3695.0},{"date":"2024-11-12","close":3410.0},{"date":"2024-11-13","close":3330.0},{"date":"2024-11-14","close":3525.0},{"date":"2024-11-15","close":3425.0},{"date":"2024-11-18","close":3530.0},{"date":"2024-11-19","close":3500.0},{"date":"2024-11-20","close":3450.0},{"date":"2024-11-21","close":3370.0},{"date":"2024-11-22","close":3300.0},{"date":"2024-11-25","close":3470.0},{"date":"2024-11-26","close":3510.0},{"date":"2024-11-27","close":3510.0},{"date":"2024-11-28","close":3595.0},{"date":"2024-11-29","close":3520.0},{"date":"2024-12-02","close":3415.0},{"date":"2024-12-03","close":3450.0},{"date":"2024-12-04","close":3310.0},{"date":"2024-12-05","close":3310.0},{"date":"2024-12-06","close":3130.0},{"date":"2024-12-09","close":2850.0},{"date":"2024-12-10","close":3100.0},{"date":"2024-12-11","close":3330.0},{"date":"2024-12-12","close":3240.0},{"date":"2024-12-13","close":3325.0},{"date":"2024-12-16","close":3265.0},{"date":"2024-12-17","close":3380.0},{"date":"2024-12-18","close":3480.0},{"date":"2024-12-19","close":3295.0},{"date":"2024-12-20","close":3240.0},{"date":"2024-12-23","close":3220.0},{"date":"2024-12-24","close":3180.0},{"date":"2024-12-26","close":3235.0},{"date":"2024-12-27","close":3195.0},{"date":"2024-12-30","close":3275.0},{"date":"2025-01-02","close":3340.0},{"date":"2025-01-03","close":3360.0},{"date":"2025-01-06","close":3525.0},{"date":"2025-01-07","close":3465.0},{"date":"2025-01-08","close":3775.0},{"date":"2025-01-09","close":3765.0},{"date":"2025-01-10","close":3745.0},{"date":"2025-01-13","close":3785.0},{"date":"2025-01-14","close":3750.0},{"date":"2025-01-15","close":3565.0},{"date":"2025-01-16","close":3625.0},{"date":"2025-01-17","close":3625.0},{"date":"2025-01-20","close":3490.0},{"date":"2025-01-21","close":3435.0},{"date":"2025-01-22","close":3430.0},{"date":"2025-01-23","close":3410.0},{"date":"2025-01-24","close":3450.0},{"date":"2025-01-31","close":3345.0},{"date":"2025-02-03","close":3330.0},{"date":"2025-02-04","close":3440.0},{"date":"2025-02-05","close":3415.0},{"date":"2025-02-06","close":3470.0},{"date":"2025-02-07","close":3355.0},{"date":"2025-02-10","close":3320.0},{"date":"2025-02-11","close":3190.0},{"date":"2025-02-12","close":3165.0},{"date":"2025-02-13","close":3165.0},{"date":"2025-02-14","close":3140.0},{"date":"2025-02-17","close":3100.0},{"date":"2025-02-18","close":3055.0},{"date":"2025-02-19","close":3100.0},{"date":"2025-02-20","close":3150.0},{"date":"2025-02-21","close":3155.0},{"date":"2025-02-24","close":3220.0},{"date":"2025-02-25","close":3240.0},{"date":"2025-02-26","close":3210.0},{"date":"2025-02-27","close":3200.0},{"date":"2025-02-28","close":3145.0},{"date":"2025-03-04","close":3150.0},{"date":"2025-03-05","close":3180.0},{"date":"2025-03-06","close":3095.0},{"date":"2025-03-07","close":3120.0},{"date":"2025-03-10","close":3130.0},{"date":"2025-03-11","close":3095.0},{"date":"2025-03-12","close":3080.0},{"date":"2025-03-13","close":3050.0},{"date":"2025-03-14","close":3040.0},{"date":"2025-03-17","close":3190.0},{"date":"2025-03-18","close":3130.0},{"date":"2025-03-19","close":3040.0},{"date":"2025-03-20","close":3020.0},{"date":"2025-03-21","close":3010.0},{"date":"2025-03-24","close":2995.0},{"date":"2025-03-25","close":2990.0},{"date":"2025-03-26","close":2970.0},{"date":"2025-03-27","close":2940.0},{"date":"2025-03-28","close":2940.0},{"date":"2025-03-31","close":2915.0},{"date":"2025-04-01","close":2890.0},{"date":"2025-04-02","close":2885.0},{"date":"2025-04-03","close":2850.0},{"date":"2025-04-04","close":2900.0},{"date":"2025-04-07","close":2760.0},{"date":"2025-04-08","close":2790.0},{"date":"2025-04-09","close":2630.0},{"date":"2025-04-10","close":2725.0},{"date":"2025-04-11","close":2990.0},{"date":"2025-04-14","close":2980.0},{"date":"2025-04-15","close":2980.0},{"date":"2025-04-16","close":2945.0},{"date":"2025-04-17","close":2930.0},{"date":"2025-04-18","close":2910.0},{"date":"2025-04-21","close":2905.0},{"date":"2025-04-22","close":2920.0},{"date":"2025-04-23","close":2920.0},{"date":"2025-04-24","close":2920.0},{"date":"2025-04-25","close":2985.0},{"date":"2025-04-28","close":3010.0},{"date":"2025-04-29","close":3025.0},{"date":"2025-04-30","close":2990.0},{"date":"2025-05-02","close":2950.0},{"date":"2025-05-07","close":2940.0},{"date":"2025-05-08","close":2920.0},{"date":"2025-05-09","close":2930.0},{"date":"2025-05-12","close":2975.0},{"date":"2025-05-13","close":3070.0},{"date":"2025-05-14","close":3070.0},{"date":"2025-05-15","close":3025.0},{"date":"2025-05-16","close":2975.0},{"date":"2025-05-19","close":3070.0},{"date":"2025-05-20","close":3010.0},{"date":"2025-05-21","close":3300.0},{"date":"2025-05-22","close":3405.0},{"date":"2025-05-23","close":3165.0},{"date":"2025-05-26","close":3290.0},{"date":"2025-05-27","close":3495.0},{"date":"2025-05-28","close":3360.0},{"date":"2025-05-29","close":3340.0},{"date":"2025-05-30","close":3370.0},{"date":"2025-06-02","close":3275.0},{"date":"2025-06-04","close":3220.0},{"date":"2025-06-05","close":3230.0},{"date":"2025-06-09","close":3185.0},{"date":"2025-06-10","close":3130.0},{"date":"2025-06-11","close":3175.0},{"date":"2025-06-12","close":3210.0},{"date":"2025-06-13","close":3165.0},{"date":"2025-06-16","close":3175.0},{"date":"2025-06-17","close":3170.0},{"date":"2025-06-18","close":3115.0},{"date":"2025-06-19","close":3120.0},{"date":"2025-06-20","close":3100.0},{"date":"2025-06-23","close":2975.0},{"date":"2025-06-24","close":3020.0},{"date":"2025-06-25","close":3040.0},{"date":"2025-06-26","close":3020.0},{"date":"2025-06-27","close":3040.0},{"date":"2025-06-30","close":3000.0},{"date":"2025-07-01","close":3040.0},{"date":"2025-07-02","close":3050.0},{"date":"2025-07-03","close":3120.0},{"date":"2025-07-04","close":3065.0},{"date":"2025-07-07","close":3095.0},{"date":"2025-07-08","close":3125.0},{"date":"2025-07-09","close":3140.0},{"date":"2025-07-10","close":3145.0},{"date":"2025-07-11","close":3150.0},{"date":"2025-07-14","close":3260.0},{"date":"2025-07-15","close":3325.0},{"date":"2025-07-16","close":3275.0},{"date":"2025-07-17","close":3320.0},{"date":"2025-07-18","close":3275.0},{"date":"2025-07-21","close":3215.0},{"date":"2025-07-22","close":3170.0},{"date":"2025-07-23","close":3310.0},{"date":"2025-07-24","close":3250.0},{"date":"2025-07-25","close":3340.0},{"date":"2025-07-28","close":3220.0},{"date":"2025-07-29","close":3180.0},{"date":"2025-07-30","close":3195.0},{"date":"2025-07-31","close":3200.0},{"date":"2025-08-01","close":3165.0},{"date":"2025-08-04","close":3180.0},{"date":"2025-08-05","close":3245.0},{"date":"2025-08-06","close":3230.0},{"date":"2025-08-07","close":3180.0},{"date":"2025-08-08","close":3160.0},{"date":"2025-08-11","close":3170.0},{"date":"2025-08-12","close":3230.0},{"date":"2025-08-13","close":3300.0},{"date":"2025-08-14","close":3255.0},{"date":"2025-08-18","close":3135.0},{"date":"2025-08-19","close":3040.0},{"date":"2025-08-20","close":3110.0},{"date":"2025-08-21","close":3040.0},{"date":"2025-08-22","close":3000.0},{"date":"2025-08-25","close":2965.0},{"date":"2025-08-26","close":3000.0},{"date":"2025-08-27","close":3010.0},{"date":"2025-08-28","close":2955.0},{"date":"2025-08-29","close":2960.0},{"date":"2025-09-01","close":2900.0},{"date":"2025-09-02","close":2945.0},{"date":"2025-09-03","close":2970.0},{"date":"2025-09-04","close":3000.0},{"date":"2025-09-05","close":2950.0},{"date":"2025-09-08","close":3000.0},{"date":"2025-09-09","close":3000.0},{"date":"2025-09-10","close":3015.0},{"date":"2025-09-11","close":3000.0},{"date":"2025-09-12","close":2970.0},{"date":"2025-09-15","close":2995.0},{"date":"2025-09-16","close":2990.0},{"date":"2025-09-17","close":3010.0},{"date":"2025-09-18","close":3115.0},{"date":"2025-09-19","close":3125.0},{"date":"2025-09-22","close":3020.0},{"date":"2025-09-23","close":3055.0},{"date":"2025-09-24","close":3010.0},{"date":"2025-09-25","close":3065.0},{"date":"2025-09-26","close":3050.0},{"date":"2025-09-29","close":3010.0},{"date":"2025-09-30","close":2995.0},{"date":"2025-10-01","close":2950.0},{"date":"2025-10-02","close":2950.0},{"date":"2025-10-10","close":2910.0},{"date":"2025-10-13","close":2930.0},{"date":"2025-10-14","close":2915.0},{"date":"2025-10-15","close":2980.0},{"date":"2025-10-16","close":2995.0},{"date":"2025-10-17","close":2930.0},{"date":"2025-10-20","close":3060.0},{"date":"2025-10-21","close":3055.0},{"date":"2025-10-22","close":3025.0},{"date":"2025-10-23","close":2990.0},{"date":"2025-10-24","close":2915.0},{"date":"2025-10-27","close":2930.0},{"date":"2025-10-28","close":2880.0},{"date":"2025-10-29","close":2935.0},{"date":"2025-10-30","close":2905.0},{"date":"2025-10-31","close":2870.0},{"date":"2025-11-03","close":2860.0},{"date":"2025-11-04","close":2870.0},{"date":"2025-11-05","close":2790.0},{"date":"2025-11-06","close":2765.0},{"date":"2025-11-07","close":2675.0},{"date":"2025-11-10","close":2735.0},{"date":"2025-11-11","close":2770.0},{"date":"2025-11-12","close":2785.0},{"date":"2025-11-13","close":2785.0},{"date":"2025-11-14","close":2725.0},{"date":"2025-11-17","close":2705.0},{"date":"2025-11-18","close":2705.0},{"date":"2025-11-19","close":2655.0},{"date":"2025-11-20","close":2690.0},{"date":"2025-11-21","close":2675.0},{"date":"2025-11-24","close":2680.0},{"date":"2025-11-25","close":2675.0},{"date":"2025-11-26","close":2665.0},{"date":"2025-11-27","close":2640.0},{"date":"2025-11-28","close":2640.0},{"date":"2025-12-01","close":2680.0},{"date":"2025-12-02","close":2580.0},{"date":"2025-12-03","close":2715.0},{"date":"2025-12-04","close":2780.0},{"date":"2025-12-05","close":2785.0},{"date":"2025-12-08","close":2800.0},{"date":"2025-12-09","close":2835.0},{"date":"2025-12-10","close":2820.0},{"date":"2025-12-11","close":2970.0},{"date":"2025-12-12","close":2930.0},{"date":"2025-12-15","close":2990.0},{"date":"2025-12-16","close":2860.0},{"date":"2025-12-17","close":2875.0},{"date":"2025-12-18","close":2800.0},{"date":"2025-12-19","close":2775.0},{"date":"2025-12-22","close":2840.0},{"date":"2025-12-23","close":2860.0},{"date":"2025-12-24","close":2830.0},{"date":"2025-12-26","close":2750.0},{"date":"2025-12-29","close":2770.0},{"date":"2025-12-30","close":2715.0},{"date":"2026-01-02","close":2720.0},{"date":"2026-01-05","close":2810.0},{"date":"2026-01-06","close":2735.0},{"date":"2026-01-07","close":2760.0},{"date":"2026-01-08","close":2730.0},{"date":"2026-01-09","close":2765.0},{"date":"2026-01-12","close":2715.0},{"date":"2026-01-13","close":2660.0},{"date":"2026-01-14","close":2680.0},{"date":"2026-01-15","close":2675.0},{"date":"2026-01-16","close":2690.0},{"date":"2026-01-19","close":2755.0},{"date":"2026-01-20","close":2865.0},{"date":"2026-01-21","close":2860.0},{"date":"2026-01-22","close":2855.0},{"date":"2026-01-23","close":2960.0},{"date":"2026-01-26","close":2940.0},{"date":"2026-01-27","close":2950.0},{"date":"2026-01-28","close":2935.0},{"date":"2026-01-29","close":2885.0},{"date":"2026-01-30","close":2970.0},{"date":"2026-02-02","close":2980.0},{"date":"2026-02-03","close":3870.0},{"date":"2026-02-04","close":3580.0},{"date":"2026-02-05","close":3920.0},{"date":"2026-02-06","close":4265.0},{"date":"2026-02-09","close":4395.0},{"date":"2026-02-10","close":5300.0},{"date":"2026-02-11","close":4960.0},{"date":"2026-02-12","close":4395.0},{"date":"2026-02-13","close":4945.0},{"date":"2026-02-19","close":4685.0},{"date":"2026-02-20","close":4680.0},{"date":"2026-02-23","close":4950.0},{"date":"2026-02-24","close":5140.0},{"date":"2026-02-25","close":4870.0},{"date":"2026-02-26","close":4600.0},{"date":"2026-02-27","close":4955.0},{"date":"2026-03-03","close":4880.0},{"date":"2026-03-04","close":4665.0},{"date":"2026-03-05","close":4960.0},{"date":"2026-03-06","close":5080.0},{"date":"2026-03-09","close":5350.0},{"date":"2026-03-10","close":5220.0},{"date":"2026-03-11","close":6090.0},{"date":"2026-03-12","close":6370.0},{"date":"2026-03-13","close":6300.0},{"date":"2026-03-16","close":6470.0},{"date":"2026-03-17","close":6850.0},{"date":"2026-03-18","close":6960.0},{"date":"2026-03-19","close":6930.0},{"date":"2026-03-20","close":6840.0},{"date":"2026-03-23","close":8210.0},{"date":"2026-03-24","close":9000.0},{"date":"2026-03-25","close":8620.0},{"date":"2026-03-26","close":8350.0},{"date":"2026-03-27","close":8250.0},{"date":"2026-03-30","close":10720.0},{"date":"2026-03-31","close":12620.0},{"date":"2026-04-01","close":13240.0},{"date":"2026-04-02","close":12850.0},{"date":"2026-04-03","close":12850.0},{"date":"2026-04-06","close":13100.0},{"date":"2026-04-07","close":12980.0},{"date":"2026-04-08","close":14000.0},{"date":"2026-04-09","close":14890.0},{"date":"2026-04-10","close":15790.0},{"date":"2026-04-13","close":16870.0},{"date":"2026-04-14","close":17350.0},{"date":"2026-04-15","close":18200.0},{"date":"2026-04-16","close":13000.0},{"date":"2026-04-17","close":15980.0},{"date":"2026-04-20","close":17740.0},{"date":"2026-04-21","close":17570.0},{"date":"2026-04-22","close":17500.0},{"date":"2026-04-23","close":17310.0},{"date":"2026-04-24","close":16000.0},{"date":"2026-04-27","close":17880.0},{"date":"2026-04-28","close":16830.0},{"date":"2026-04-29","close":16000.0},{"date":"2026-04-30","close":14990.0},{"date":"2026-05-04","close":14250.0},{"date":"2026-05-06","close":14600.0},{"date":"2026-05-07","close":14270.0},{"date":"2026-05-08","close":13950.0},{"date":"2026-05-11","close":13850.0},{"date":"2026-05-12","close":13760.0},{"date":"2026-05-13","close":13330.0},{"date":"2026-05-14","close":13240.0},{"date":"2026-05-15","close":13000.0},{"date":"2026-05-18","close":15940.0},{"date":"2026-05-19","close":15100.0},{"date":"2026-05-20","close":14100.0},{"date":"2026-05-21","close":15160.0},{"date":"2026-05-22","close":17030.0},{"date":"2026-05-26","close":15510.0},{"date":"2026-05-27","close":16170.0},{"date":"2026-05-28","close":17050.0},{"date":"2026-05-29","close":17090.0},{"date":"2026-06-01","close":17890.0},{"date":"2026-06-02","close":16790.0},{"date":"2026-06-04","close":15880.0},{"date":"2026-06-05","close":14600.0},{"date":"2026-06-08","close":14190.0},{"date":"2026-06-09","close":15000.0},{"date":"2026-06-10","close":15030.0},{"date":"2026-06-11","close":15170.0},{"date":"2026-06-12","close":15270.0},{"date":"2026-06-15","close":14680.0},{"date":"2026-06-16","close":14290.0},{"date":"2026-06-17","close":14290.0},{"date":"2026-06-18","close":14180.0},{"date":"2026-06-19","close":13000.0},{"date":"2026-06-22","close":12760.0},{"date":"2026-06-23","close":11910.0},{"date":"2026-06-24","close":12130.0},{"date":"2026-06-25","close":11860.0},{"date":"2026-06-26","close":10920.0},{"date":"2026-06-29","close":11500.0},{"date":"2026-06-30","close":11970.0},{"date":"2026-07-01","close":12310.0},{"date":"2026-07-02","close":12440.0},{"date":"2026-07-03","close":11480.0},{"date":"2026-07-06","close":11290.0},{"date":"2026-07-07","close":10030.0},{"date":"2026-07-08","close":10150.0},{"date":"2026-07-09","close":10950.0},{"date":"2026-07-10","close":11490.0},{"date":"2026-07-13","close":10170.0},{"date":"2026-07-14","close":9500.0},{"date":"2026-07-15","close":10320.0},{"date":"2026-07-16","close":10350.0},{"date":"2026-07-20","close":10290.0},{"date":"2026-07-21","close":9800.0},{"date":"2026-07-22","close":10480.0},{"date":"2026-07-23","close":9920.0},{"date":"2026-07-24","close":9370.0},{"date":"2026-07-27","close":9290.0},{"date":"2026-07-28","close":10700.0},{"date":"2026-07-29","close":9110.0},{"date":"2026-07-30","close":9050.0},{"date":"2026-07-31","close":9050.0},{"date":"2026-08-03","close":9350.0},{"date":"2026-08-04","close":9450.0},{"date":"2026-08-05","close":9950.0},{"date":"2026-08-06","close":9580.0},{"date":"2026-08-07","close":10240.0},{"date":"2026-08-10","close":10010.0},{"date":"2026-08-11","close":9860.0},{"date":"2026-08-12","close":10200.0},{"date":"2026-08-13","close":9860.0},{"date":"2026-08-14","close":9840.0},{"date":"2026-08-18","close":9430.0},{"date":"2026-08-19","close":8990.0},{"date":"2026-08-20","close":9040.0},{"date":"2026-08-21","close":8600.0},{"date":"2026-08-24","close":8900.0},{"date":"2026-08-25","close":8670.0},{"date":"2026-08-26","close":8380.0},{"date":"2026-08-27","close":10890.0},{"date":"2026-08-28","close":12950.0},{"date":"2026-08-31","close":13070.0},{"date":"2026-09-01","close":14360.0},{"date":"2026-09-02","close":14350.0},{"date":"2026-09-03","close":14300.0},{"date":"2026-09-04","close":14470.0},{"date":"2026-09-07","close":14260.0},{"date":"2026-09-08","close":13990.0},{"date":"2026-09-09","close":14050.0},{"date":"2026-09-10","close":14060.0},{"date":"2026-09-11","close":13800.0},{"date":"2026-09-14","close":13070.0},{"date":"2026-09-15","close":12260.0},{"date":"2026-09-16","close":11530.0},{"date":"2026-09-17","close":11310.0},{"date":"2026-09-18","close":11280.0},{"date":"2026-09-21","close":11070.0},{"date":"2026-09-22","close":10830.0},{"date":"2026-09-23","close":11400.0},{"date":"2026-09-28","close":10620.0},{"date":"2026-09-29","close":10580.0},{"date":"2026-09-30","close":10380.0},{"date":"2026-10-01","close":9990.0},{"date":"2026-10-02","close":10560.0},{"date":"2026-10-06","close":10240.0},{"date":"2026-10-07","close":10340.0},{"date":"2026-10-08","close":10440.0},{"date":"2026-10-12","close":10310.0},{"date":"2026-10-13","close":10030.0},{"date":"2026-10-14","close":9930.0},{"date":"2026-10-15","close":9720.0},{"date":"2026-10-16","close":10230.0},{"date":"2026-10-19","close":10140.0},{"date":"2026-10-20","close":9840.0},{"date":"2026-10-21","close":10250.0},{"date":"2026-10-22","close":10020.0},{"date":"2026-10-23","close":9670.0}],"chart_data":[{"date":"2024-10-23","open":4130,"high":4200,"low":3905,"close":4035,"volume":101048,"rsi_14":37.37,"sma_20":4311.5,"sma_60":4827.83,"sma_120":4246.33},{"date":"2024-10-24","open":4035,"high":4045,"low":3875,"close":3875,"volume":39814,"rsi_14":35.75,"sma_20":4288.75,"sma_60":4835.67,"sma_120":4248.33},{"date":"2024-10-25","open":3875,"high":3935,"low":3785,"close":3815,"volume":32252,"rsi_14":16.67,"sma_20":4262.25,"sma_60":4841.17,"sma_120":4250.25},{"date":"2024-10-28","open":3815,"high":3900,"low":3760,"close":3885,"volume":35773,"rsi_14":22.46,"sma_20":4242.25,"sma_60":4847.42,"sma_120":4252.25},{"date":"2024-10-29","open":3885,"high":3930,"low":3815,"close":3870,"volume":28946,"rsi_14":23.46,"sma_20":4217.5,"sma_60":4849.42,"sma_120":4253.21},{"date":"2024-10-30","open":3870,"high":3895,"low":3750,"close":3800,"volume":75145,"rsi_14":21.76,"sma_20":4192.75,"sma_60":4848.42,"sma_120":4253.08},{"date":"2024-10-31","open":3795,"high":4050,"low":3700,"close":3930,"volume":128229,"rsi_14":30.09,"sma_20":4175.0,"sma_60":4851.67,"sma_120":4254.0},{"date":"2024-11-01","open":3975,"high":3975,"low":3780,"close":3820,"volume":43682,"rsi_14":28.76,"sma_20":4157.5,"sma_60":4852.0,"sma_120":4254.0},{"date":"2024-11-04","open":3815,"high":3950,"low":3815,"close":3940,"volume":40630,"rsi_14":35.74,"sma_20":4134.75,"sma_60":4853.0,"sma_120":4254.83},{"date":"2024-11-05","open":3940,"high":4005,"low":3900,"close":3980,"volume":16870,"rsi_14":36.0,"sma_20":4113.75,"sma_60":4855.42,"sma_120":4255.92},{"date":"2024-11-06","open":3940,"high":4020,"low":3840,"close":3850,"volume":60942,"rsi_14":29.55,"sma_20":4089.0,"sma_60":4860.0,"sma_120":4255.88},{"date":"2024-11-07","open":3850,"high":3900,"low":3770,"close":3840,"volume":31392,"rsi_14":27.69,"sma_20":4063.75,"sma_60":4864.67,"sma_120":4256.0},{"date":"2024-11-08","open":3790,"high":3845,"low":3780,"close":3805,"volume":46068,"rsi_14":27.17,"sma_20":4036.0,"sma_60":4866.5,"sma_120":4256.0},{"date":"2024-11-11","open":3775,"high":3845,"low":3580,"close":3695,"volume":54491,"rsi_14":31.17,"sma_20":4005.75,"sma_60":4866.17,"sma_120":4255.79},{"date":"2024-11-12","open":3620,"high":3665,"low":3310,"close":3410,"volume":92131,"rsi_14":26.77,"sma_20":3961.5,"sma_60":4856.33,"sma_120":4253.21},{"date":"2024-11-13","open":3410,"high":3495,"low":3220,"close":3330,"volume":44849,"rsi_14":28.46,"sma_20":3911.5,"sma_60":4825.17,"sma_120":4249.17},{"date":"2024-11-14","open":3335,"high":3600,"low":3335,"close":3525,"volume":49061,"rsi_14":39.64,"sma_20":3868.25,"sma_60":4771.25,"sma_120":4247.25},{"date":"2024-11-15","open":3490,"high":3495,"low":3300,"close":3425,"volume":39144,"rsi_14":33.92,"sma_20":3818.5,"sma_60":4682.0,"sma_120":4244.62},{"date":"2024-11-18","open":3390,"high":3530,"low":3355,"close":3530,"volume":21226,"rsi_14":38.82,"sma_20":3774.5,"sma_60":4605.67,"sma_120":4243.29},{"date":"2024-11-19","open":3610,"high":3610,"low":3320,"close":3500,"volume":21120,"rsi_14":39.86,"sma_20":3743.0,"sma_60":4508.17,"sma_120":4241.71},{"date":"2024-11-20","open":3470,"high":3490,"low":3370,"close":3450,"volume":17786,"rsi_14":32.86,"sma_20":3713.75,"sma_60":4424.5,"sma_120":4239.83},{"date":"2024-11-21","open":3450,"high":3450,"low":3315,"close":3370,"volume":17051,"rsi_14":33.58,"sma_20":3688.5,"sma_60":4360.33,"sma_120":4237.5},{"date":"2024-11-22","open":3370,"high":3420,"low":3290,"close":3300,"volume":33043,"rsi_14":25.76,"sma_20":3662.75,"sma_60":4310.0,"sma_120":4234.67},{"date":"2024-11-25","open":3335,"high":3475,"low":3265,"close":3470,"volume":49402,"rsi_14":32.41,"sma_20":3642.0,"sma_60":4259.5,"sma_120":4232.75},{"date":"2024-11-26","open":3470,"high":3510,"low":3390,"close":3510,"volume":27026,"rsi_14":37.5,"sma_20":3624.0,"sma_60":4214.67,"sma_120":4230.67},{"date":"2024-11-27","open":3510,"high":3540,"low":3435,"close":3510,"volume":26176,"rsi_14":37.78,"sma_20":3609.5,"sma_60":4175.33,"sma_120":4228.21},{"date":"2024-11-28","open":3540,"high":3660,"low":3450,"close":3595,"volume":32641,"rsi_14":42.5,"sma_20":3592.75,"sma_60":4144.08,"sma_120":4226.5},{"date":"2024-11-29","open":3600,"high":3610,"low":3465,"close":3520,"volume":29076,"rsi_14":43.59,"sma_20":3577.75,"sma_60":4114.25,"sma_120":4221.67},{"date":"2024-12-02","open":3480,"high":3515,"low":3335,"close":3415,"volume":22986,"rsi_14":50.21,"sma_20":3551.5,"sma_60":4084.17,"sma_120":4217.54},{"date":"2024-12-03","open":3380,"high":3465,"low":3365,"close":3450,"volume":36915,"rsi_14":55.26,"sma_20":3525.0,"sma_60":4060.25,"sma_120":4214.62},{"date":"2024-12-04","open":3450,"high":3450,"low":3240,"close":3310,"volume":48117,"rsi_14":40.09,"sma_20":3498.0,"sma_60":4034.08,"sma_120":4211.62},{"date":"2024-12-05","open":3310,"high":3355,"low":3200,"close":3310,"volume":30720,"rsi_14":44.16,"sma_20":3471.5,"sma_60":4006.75,"sma_120":4208.88},{"date":"2024-12-06","open":3310,"high":3310,"low":3070,"close":3130,"volume":75151,"rsi_14":31.13,"sma_20":3437.75,"sma_60":3980.5,"sma_120":4205.25},{"date":"2024-12-09","open":3015,"high":3055,"low":2810,"close":2850,"volume":99259,"rsi_14":25.19,"sma_20":3395.5,"sma_60":3953.83,"sma_120":4200.21},{"date":"2024-12-10","open":2805,"high":3100,"low":2805,"close":3100,"volume":51642,"rsi_14":38.41,"sma_20":3380.0,"sma_60":3915.83,"sma_120":4196.54},{"date":"2024-12-11","open":3130,"high":3330,"low":3130,"close":3330,"volume":51554,"rsi_14":48.8,"sma_20":3380.0,"sma_60":3895.25,"sma_120":4195.04},{"date":"2024-12-12","open":3330,"high":3360,"low":3225,"close":3240,"volume":18772,"rsi_14":48.21,"sma_20":3365.75,"sma_60":3873.67,"sma_120":4193.04},{"date":"2024-12-13","open":3240,"high":3335,"low":3220,"close":3325,"volume":11057,"rsi_14":45.45,"sma_20":3360.75,"sma_60":3852.75,"sma_120":4191.17},{"date":"2024-12-16","open":3285,"high":3325,"low":3145,"close":3265,"volume":17630,"rsi_14":42.41,"sma_20":3347.5,"sma_60":3830.83,"sma_120":4188.08},{"date":"2024-12-17","open":3245,"high":3380,"low":3225,"close":3380,"volume":21354,"rsi_14":46.24,"sma_20":3341.5,"sma_60":3807.25,"sma_120":4185.83},{"date":"2024-12-18","open":3380,"high":3480,"low":3315,"close":3480,"volume":27636,"rsi_14":46.7,"sma_20":3343.0,"sma_60":3789.42,"sma_120":4184.5},{"date":"2024-12-19","open":3445,"high":3465,"low":3255,"close":3295,"volume":33457,"rsi_14":43.94,"sma_20":3339.25,"sma_60":3772.17,"sma_120":4181.92},{"date":"2024-12-20","open":3295,"high":3295,"low":3180,"close":3240,"volume":25642,"rsi_14":45.15,"sma_20":3336.25,"sma_60":3753.75,"sma_120":4178.5},{"date":"2024-12-23","open":3240,"high":3300,"low":3145,"close":3220,"volume":15462,"rsi_14":43.58,"sma_20":3323.75,"sma_60":3736.0,"sma_120":4174.33},{"date":"2024-12-24","open":3235,"high":3290,"low":3130,"close":3180,"volume":24747,"rsi_14":46.15,"sma_20":3307.25,"sma_60":3716.25,"sma_120":4169.83},{"date":"2024-12-26","open":3455,"high":3935,"low":3130,"close":3235,"volume":1391248,"rsi_14":47.85,"sma_20":3293.5,"sma_60":3698.58,"sma_120":4165.71},{"date":"2024-12-27","open":3280,"high":3350,"low":3130,"close":3195,"volume":67256,"rsi_14":52.02,"sma_20":3273.5,"sma_60":3680.42,"sma_120":4161.75},{"date":"2024-12-30","open":3080,"high":3280,"low":3080,"close":3275,"volume":42152,"rsi_14":65.12,"sma_20":3261.25,"sma_60":3665.5,"sma_120":4159.29},{"date":"2025-01-02","open":3205,"high":3340,"low":3170,"close":3340,"volume":46853,"rsi_14":59.84,"sma_20":3257.5,"sma_60":3647.92,"sma_120":4157.58},{"date":"2025-01-03","open":3320,"high":3400,"low":3315,"close":3360,"volume":29644,"rsi_14":51.49,"sma_20":3253.0,"sma_60":3630.58,"sma_120":4156.42},{"date":"2025-01-06","open":3360,"high":3535,"low":3335,"close":3525,"volume":57472,"rsi_14":63.13,"sma_20":3263.75,"sma_60":3616.92,"sma_120":4156.88},{"date":"2025-01-07","open":3520,"high":3520,"low":3390,"close":3465,"volume":36369,"rsi_14":56.6,"sma_20":3271.5,"sma_60":3602.25,"sma_120":4156.46},{"date":"2025-01-08","open":3465,"high":3965,"low":3400,"close":3775,"volume":356625,"rsi_14":69.47,"sma_20":3303.75,"sma_60":3592.5,"sma_120":4158.21},{"date":"2025-01-09","open":3755,"high":3890,"low":3705,"close":3765,"volume":92312,"rsi_14":65.98,"sma_20":3349.5,"sma_60":3583.58,"sma_120":4159.92},{"date":"2025-01-10","open":3765,"high":3820,"low":3720,"close":3745,"volume":35766,"rsi_14":61.78,"sma_20":3381.75,"sma_60":3574.42,"sma_120":4161.42},{"date":"2025-01-13","open":3805,"high":4020,"low":3750,"close":3785,"volume":120898,"rsi_14":75.0,"sma_20":3404.5,"sma_60":3565.33,"sma_120":4163.5},{"date":"2025-01-14","open":3770,"high":3875,"low":3695,"close":3750,"volume":36143,"rsi_14":76.56,"sma_20":3430.0,"sma_60":3554.67,"sma_120":4165.67},{"date":"2025-01-15","open":3710,"high":3710,"low":3520,"close":3565,"volume":43979,"rsi_14":65.33,"sma_20":3442.0,"sma_60":3540.42,"sma_120":4166.96},{"date":"2025-01-16","open":3520,"high":3680,"low":3500,"close":3625,"volume":16943,"rsi_14":69.43,"sma_20":3460.0,"sma_60":3527.33,"sma_120":4167.54},{"date":"2025-01-17","open":3625,"high":3640,"low":3475,"close":3625,"volume":30613,"rsi_14":67.89,"sma_20":3472.25,"sma_60":3518.92,"sma_120":4168.96},{"date":"2025-01-20","open":3625,"high":3625,"low":3430,"close":3490,"volume":16475,"rsi_14":62.45,"sma_20":3472.75,"sma_60":3509.83,"sma_120":4168.83},{"date":"2025-01-21","open":3490,"high":3535,"low":3380,"close":3435,"volume":16457,"rsi_14":56.9,"sma_20":3479.75,"sma_60":3502.5,"sma_120":4169.08},{"date":"2025-01-22","open":3395,"high":3480,"low":3390,"close":3430,"volume":14243,"rsi_14":54.09,"sma_20":3489.25,"sma_60":3496.08,"sma_120":4168.62},{"date":"2025-01-23","open":3495,"high":3495,"low":3300,"close":3410,"volume":20400,"rsi_14":52.27,"sma_20":3498.75,"sma_60":3488.17,"sma_120":4167.79},{"date":"2025-01-24","open":3410,"high":3515,"low":3390,"close":3450,"volume":12295,"rsi_14":46.15,"sma_20":3512.25,"sma_60":3481.17,"sma_120":4165.29},{"date":"2025-01-31","open":3450,"high":3520,"low":3330,"close":3345,"volume":15366,"rsi_14":44.12,"sma_20":3517.75,"sma_60":3473.58,"sma_120":4161.0},{"date":"2025-02-03","open":3270,"high":3340,"low":3230,"close":3330,"volume":10685,"rsi_14":19.31,"sma_20":3524.5,"sma_60":3463.58,"sma_120":4157.62},{"date":"2025-02-04","open":3330,"high":3480,"low":3320,"close":3440,"volume":19416,"rsi_14":30.3,"sma_20":3532.75,"sma_60":3457.25,"sma_120":4154.62},{"date":"2025-02-05","open":3500,"high":3500,"low":3375,"close":3415,"volume":14552,"rsi_14":30.12,"sma_20":3536.5,"sma_60":3448.5,"sma_120":4150.75},{"date":"2025-02-06","open":3430,"high":3520,"low":3355,"close":3470,"volume":32791,"rsi_14":31.36,"sma_20":3542.0,"sma_60":3440.0,"sma_120":4147.71},{"date":"2025-02-07","open":3450,"high":3495,"low":3355,"close":3355,"volume":16994,"rsi_14":28.65,"sma_20":3533.5,"sma_60":3431.75,"sma_120":4145.88},{"date":"2025-02-10","open":3305,"high":3405,"low":3305,"close":3320,"volume":34313,"rsi_14":34.19,"sma_20":3526.25,"sma_60":3423.08,"sma_120":4143.88},{"date":"2025-02-11","open":3320,"high":3380,"low":3180,"close":3190,"volume":24712,"rsi_14":24.26,"sma_20":3497.0,"sma_60":3412.83,"sma_120":4139.67},{"date":"2025-02-12","open":3190,"high":3245,"low":3160,"close":3165,"volume":37973,"rsi_14":23.56,"sma_20":3467.0,"sma_60":3404.0,"sma_120":4135.08},{"date":"2025-02-13","open":3165,"high":3190,"low":3055,"close":3165,"volume":52728,"rsi_14":27.89,"sma_20":3438.0,"sma_60":3399.92,"sma_120":4128.12},{"date":"2025-02-14","open":3165,"high":3240,"low":3120,"close":3140,"volume":9542,"rsi_14":29.08,"sma_20":3405.75,"sma_60":3396.75,"sma_120":4110.96},{"date":"2025-02-17","open":3120,"high":3165,"low":3095,"close":3100,"volume":15175,"rsi_14":27.7,"sma_20":3373.25,"sma_60":3389.67,"sma_120":4080.46},{"date":"2025-02-18","open":3100,"high":3135,"low":3055,"close":3055,"volume":14934,"rsi_14":26.8,"sma_20":3347.75,"sma_60":3383.5,"sma_120":4032.75},{"date":"2025-02-19","open":3055,"high":3360,"low":3055,"close":3100,"volume":56957,"rsi_14":27.27,"sma_20":3321.5,"sma_60":3376.33,"sma_120":3991.0},{"date":"2025-02-20","open":3100,"high":3300,"low":3100,"close":3150,"volume":15554,"rsi_14":36.36,"sma_20":3297.75,"sma_60":3370.5,"sma_120":3939.33},{"date":"2025-02-21","open":3150,"high":3170,"low":3120,"close":3155,"volume":7635,"rsi_14":37.59,"sma_20":3281.0,"sma_60":3365.58,"sma_120":3895.04},{"date":"2025-02-24","open":3305,"high":3305,"low":3165,"close":3220,"volume":28814,"rsi_14":33.33,"sma_20":3270.25,"sma_60":3363.08,"sma_120":3861.71},{"date":"2025-02-25","open":3220,"high":3350,"low":3150,"close":3240,"volume":17405,"rsi_14":36.64,"sma_20":3260.75,"sma_60":3362.08,"sma_120":3836.04},{"date":"2025-02-26","open":3240,"high":3240,"low":3100,"close":3210,"volume":11817,"rsi_14":29.37,"sma_20":3250.75,"sma_60":3357.75,"sma_120":3808.62},{"date":"2025-02-27","open":3185,"high":3240,"low":3170,"close":3200,"volume":10029,"rsi_14":35.24,"sma_20":3238.25,"sma_60":3352.58,"sma_120":3783.62},{"date":"2025-02-28","open":3200,"high":3230,"low":3100,"close":3145,"volume":13163,"rsi_14":33.94,"sma_20":3228.25,"sma_60":3346.5,"sma_120":3760.92},{"date":"2025-03-04","open":3045,"high":3260,"low":3045,"close":3150,"volume":16654,"rsi_14":45.24,"sma_20":3219.25,"sma_60":3339.08,"sma_120":3741.58},{"date":"2025-03-05","open":3105,"high":3200,"low":3095,"close":3180,"volume":6714,"rsi_14":51.76,"sma_20":3206.25,"sma_60":3333.42,"sma_120":3723.83},{"date":"2025-03-06","open":3195,"high":3200,"low":3095,"close":3095,"volume":11780,"rsi_14":43.14,"sma_20":3190.25,"sma_60":3328.08,"sma_120":3706.12},{"date":"2025-03-07","open":3085,"high":3130,"low":3020,"close":3120,"volume":22059,"rsi_14":48.04,"sma_20":3172.75,"sma_60":3322.58,"sma_120":3691.42},{"date":"2025-03-10","open":3095,"high":3155,"low":3030,"close":3130,"volume":17125,"rsi_14":53.12,"sma_20":3161.5,"sma_60":3319.58,"sma_120":3676.83},{"date":"2025-03-11","open":3095,"high":3095,"low":3040,"close":3095,"volume":15476,"rsi_14":54.26,"sma_20":3150.25,"sma_60":3316.0,"sma_120":3661.38},{"date":"2025-03-12","open":3080,"high":3080,"low":3035,"close":3080,"volume":18123,"rsi_14":47.73,"sma_20":3144.75,"sma_60":3315.17,"sma_120":3647.83},{"date":"2025-03-13","open":3080,"high":3135,"low":3010,"close":3050,"volume":20896,"rsi_14":38.1,"sma_20":3139.0,"sma_60":3318.5,"sma_120":3636.17},{"date":"2025-03-14","open":3020,"high":3115,"low":3000,"close":3040,"volume":19619,"rsi_14":36.47,"sma_20":3132.75,"sma_60":3317.5,"sma_120":3616.67},{"date":"2025-03-17","open":3040,"high":3190,"low":3005,"close":3190,"volume":39878,"rsi_14":47.06,"sma_20":3135.25,"sma_60":3315.17,"sma_120":3605.21},{"date":"2025-03-18","open":3190,"high":3190,"low":3060,"close":3130,"volume":13375,"rsi_14":40.0,"sma_20":3136.75,"sma_60":3313.33,"sma_120":3593.5},{"date":"2025-03-19","open":3125,"high":3125,"low":3035,"close":3040,"volume":10124,"rsi_14":36.07,"sma_20":3136.0,"sma_60":3308.58,"sma_120":3580.67},{"date":"2025-03-20","open":3040,"high":3085,"low":3015,"close":3020,"volume":17419,"rsi_14":35.48,"sma_20":3132.0,"sma_60":3304.5,"sma_120":3567.67},{"date":"2025-03-21","open":3020,"high":3090,"low":3000,"close":3010,"volume":16353,"rsi_14":38.26,"sma_20":3125.0,"sma_60":3298.33,"sma_120":3552.79},{"date":"2025-03-24","open":3020,"high":3080,"low":2995,"close":2995,"volume":16901,"rsi_14":36.75,"sma_20":3117.0,"sma_60":3290.25,"sma_120":3539.83},{"date":"2025-03-25","open":3005,"high":3080,"low":2980,"close":2990,"volume":11363,"rsi_14":33.04,"sma_20":3105.5,"sma_60":3285.17,"sma_120":3528.67},{"date":"2025-03-26","open":3000,"high":3020,"low":2970,"close":2970,"volume":12215,"rsi_14":37.37,"sma_20":3092.0,"sma_60":3280.67,"sma_120":3517.21},{"date":"2025-03-27","open":2985,"high":3075,"low":2940,"close":2940,"volume":12625,"rsi_14":32.0,"sma_20":3078.5,"sma_60":3276.0,"sma_120":3506.0},{"date":"2025-03-28","open":2940,"high":3005,"low":2910,"close":2940,"volume":15961,"rsi_14":30.61,"sma_20":3065.5,"sma_60":3272.0,"sma_120":3494.12},{"date":"2025-03-31","open":2940,"high":2940,"low":2850,"close":2915,"volume":18846,"rsi_14":31.25,"sma_20":3054.0,"sma_60":3266.67,"sma_120":3482.62},{"date":"2025-04-01","open":2900,"high":2975,"low":2880,"close":2890,"volume":11732,"rsi_14":30.61,"sma_20":3041.0,"sma_60":3261.58,"sma_120":3471.0},{"date":"2025-04-02","open":2890,"high":2910,"low":2855,"close":2885,"volume":16309,"rsi_14":32.26,"sma_20":3026.25,"sma_60":3255.08,"sma_120":3460.29},{"date":"2025-04-03","open":2860,"high":2910,"low":2850,"close":2850,"volume":11703,"rsi_14":30.61,"sma_20":3014.0,"sma_60":3246.92,"sma_120":3447.42},{"date":"2025-04-04","open":2800,"high":2900,"low":2785,"close":2900,"volume":33824,"rsi_14":12.82,"sma_20":3003.0,"sma_60":3239.25,"sma_120":3434.92},{"date":"2025-04-07","open":2900,"high":2900,"low":2710,"close":2760,"volume":28541,"rsi_14":10.64,"sma_20":2984.5,"sma_60":3226.5,"sma_120":3421.71},{"date":"2025-04-08","open":2760,"high":2820,"low":2755,"close":2790,"volume":9162,"rsi_14":19.51,"sma_20":2969.25,"sma_60":3215.25,"sma_120":3408.75},{"date":"2025-04-09","open":2790,"high":2800,"low":2620,"close":2630,"volume":36571,"rsi_14":14.55,"sma_20":2946.75,"sma_60":3196.17,"sma_120":3394.33},{"date":"2025-04-10","open":2665,"high":2785,"low":2655,"close":2725,"volume":18409,"rsi_14":27.56,"sma_20":2930.5,"sma_60":3178.83,"sma_120":3381.21},{"date":"2025-04-11","open":2670,"high":2990,"low":2670,"close":2990,"volume":55451,"rsi_14":49.72,"sma_20":2928.0,"sma_60":3166.25,"sma_120":3370.33},{"date":"2025-04-14","open":2990,"high":3005,"low":2910,"close":2980,"volume":18480,"rsi_14":49.44,"sma_20":2917.5,"sma_60":3152.83,"sma_120":3359.08},{"date":"2025-04-15","open":2980,"high":3000,"low":2900,"close":2980,"volume":16636,"rsi_14":50.57,"sma_20":2910.0,"sma_60":3140.0,"sma_120":3347.33},{"date":"2025-04-16","open":2955,"high":3010,"low":2920,"close":2945,"volume":8790,"rsi_14":50.29,"sma_20":2905.25,"sma_60":3129.67,"sma_120":3335.04},{"date":"2025-04-17","open":2895,"high":3025,"low":2895,"close":2930,"volume":11622,"rsi_14":49.44,"sma_20":2900.75,"sma_60":3118.08,"sma_120":3322.71},{"date":"2025-04-18","open":2905,"high":2965,"low":2900,"close":2910,"volume":10409,"rsi_14":49.72,"sma_20":2895.75,"sma_60":3106.17,"sma_120":3312.54},{"date":"2025-04-21","open":2845,"high":2935,"low":2830,"close":2905,"volume":30345,"rsi_14":50.87,"sma_20":2891.25,"sma_60":3096.42,"sma_120":3303.12},{"date":"2025-04-22","open":2870,"high":2920,"low":2860,"close":2920,"volume":5804,"rsi_14":52.0,"sma_20":2887.75,"sma_60":3087.83,"sma_120":3295.17},{"date":"2025-04-23","open":2990,"high":2990,"low":2895,"close":2920,"volume":9707,"rsi_14":54.17,"sma_20":2885.25,"sma_60":3079.33,"sma_120":3287.71},{"date":"2025-04-24","open":2890,"high":2965,"low":2890,"close":2920,"volume":13550,"rsi_14":51.27,"sma_20":2884.25,"sma_60":3071.17,"sma_120":3279.67},{"date":"2025-04-25","open":2920,"high":2990,"low":2890,"close":2985,"volume":24225,"rsi_14":65.73,"sma_20":2886.5,"sma_60":3063.42,"sma_120":3272.29},{"date":"2025-04-28","open":2980,"high":3035,"low":2980,"close":3010,"volume":22128,"rsi_14":65.49,"sma_20":2891.25,"sma_60":3057.83,"sma_120":3265.71},{"date":"2025-04-29","open":3030,"high":3050,"low":2995,"close":3025,"volume":13400,"rsi_14":84.96,"sma_20":2898.0,"sma_60":3052.75,"sma_120":3258.17},{"date":"2025-04-30","open":3050,"high":3050,"low":2950,"close":2990,"volume":13400,"rsi_14":76.24,"sma_20":2903.25,"sma_60":3045.25,"sma_120":3251.25},{"date":"2025-05-02","open":2990,"high":3020,"low":2915,"close":2950,"volume":9067,"rsi_14":42.86,"sma_20":2908.25,"sma_60":3037.5,"sma_120":3243.0},{"date":"2025-05-07","open":2950,"high":2980,"low":2900,"close":2940,"volume":11262,"rsi_14":42.86,"sma_20":2910.25,"sma_60":3028.67,"sma_120":3234.33},{"date":"2025-05-08","open":2985,"high":2985,"low":2905,"close":2920,"volume":6650,"rsi_14":40.0,"sma_20":2918.25,"sma_60":3021.42,"sma_120":3226.58},{"date":"2025-05-09","open":2925,"high":2950,"low":2900,"close":2930,"volume":11377,"rsi_14":47.27,"sma_20":2925.25,"sma_60":3014.92,"sma_120":3219.0},{"date":"2025-05-12","open":2930,"high":2975,"low":2890,"close":2975,"volume":15431,"rsi_14":57.38,"sma_20":2942.5,"sma_60":3011.33,"sma_120":3212.08},{"date":"2025-05-13","open":2975,"high":3080,"low":2975,"close":3070,"volume":20877,"rsi_14":71.05,"sma_20":2959.75,"sma_60":3009.75,"sma_120":3206.88},{"date":"2025-05-14","open":3050,"high":3085,"low":3010,"close":3070,"volume":12574,"rsi_14":72.0,"sma_20":2963.75,"sma_60":3008.17,"sma_120":3204.04},{"date":"2025-05-15","open":3045,"high":3090,"low":2970,"close":3025,"volume":21713,"rsi_14":62.96,"sma_20":2966.0,"sma_60":3006.25,"sma_120":3201.5},{"date":"2025-05-16","open":3025,"high":3095,"low":2925,"close":2975,"volume":9563,"rsi_14":56.04,"sma_20":2965.75,"sma_60":3004.17,"sma_120":3196.92},{"date":"2025-05-19","open":2975,"high":3490,"low":2945,"close":3070,"volume":319941,"rsi_14":63.64,"sma_20":2972.0,"sma_60":3004.42,"sma_120":3193.96},{"date":"2025-05-20","open":2995,"high":3050,"low":2980,"close":3010,"volume":44370,"rsi_14":52.29,"sma_20":2976.0,"sma_60":3002.92,"sma_120":3189.62},{"date":"2025-05-21","open":3070,"high":3300,"low":3045,"close":3300,"volume":73450,"rsi_14":67.9,"sma_20":2995.5,"sma_60":3005.42,"sma_120":3187.96},{"date":"2025-05-22","open":3345,"high":3550,"low":3150,"close":3405,"volume":253902,"rsi_14":71.11,"sma_20":3020.5,"sma_60":3009.58,"sma_120":3187.58},{"date":"2025-05-23","open":3330,"high":3380,"low":3100,"close":3165,"volume":64492,"rsi_14":57.92,"sma_20":3032.75,"sma_60":3008.67,"sma_120":3185.88},{"date":"2025-05-26","open":3140,"high":3380,"low":3140,"close":3290,"volume":53622,"rsi_14":64.29,"sma_20":3051.25,"sma_60":3009.5,"sma_120":3185.79},{"date":"2025-05-27","open":3330,"high":3580,"low":3260,"close":3495,"volume":99573,"rsi_14":70.04,"sma_20":3080.0,"sma_60":3014.25,"sma_120":3186.0},{"date":"2025-05-28","open":3495,"high":3520,"low":3290,"close":3360,"volume":72875,"rsi_14":64.67,"sma_20":3098.75,"sma_60":3016.92,"sma_120":3184.75},{"date":"2025-05-29","open":3355,"high":3355,"low":3245,"close":3340,"volume":29851,"rsi_14":63.58,"sma_20":3115.25,"sma_60":3020.17,"sma_120":3183.33},{"date":"2025-05-30","open":3315,"high":3450,"low":3255,"close":3370,"volume":38059,"rsi_14":63.21,"sma_20":3132.5,"sma_60":3023.83,"sma_120":3181.46},{"date":"2025-06-02","open":3370,"high":3450,"low":3200,"close":3275,"volume":23867,"rsi_14":56.86,"sma_20":3146.75,"sma_60":3025.42,"sma_120":3179.42},{"date":"2025-06-04","open":3275,"high":3285,"low":3165,"close":3220,"volume":18276,"rsi_14":54.84,"sma_20":3160.25,"sma_60":3027.5,"sma_120":3177.79},{"date":"2025-06-05","open":3205,"high":3280,"low":3180,"close":3230,"volume":12539,"rsi_14":56.77,"sma_20":3174.75,"sma_60":3029.33,"sma_120":3175.96},{"date":"2025-06-09","open":3230,"high":3285,"low":3160,"close":3185,"volume":18848,"rsi_14":56.95,"sma_20":3188.0,"sma_60":3030.25,"sma_120":3174.92},{"date":"2025-06-10","open":3185,"high":3185,"low":3080,"close":3130,"volume":20388,"rsi_14":52.04,"sma_20":3198.0,"sma_60":3030.83,"sma_120":3173.42},{"date":"2025-06-11","open":3130,"high":3190,"low":3130,"close":3175,"volume":8083,"rsi_14":55.67,"sma_20":3208.0,"sma_60":3032.42,"sma_120":3173.79},{"date":"2025-06-12","open":3180,"high":3230,"low":3140,"close":3210,"volume":16429,"rsi_14":46.25,"sma_20":3215.0,"sma_60":3035.08,"sma_120":3176.79},{"date":"2025-06-13","open":3220,"high":3285,"low":3100,"close":3165,"volume":18410,"rsi_14":39.47,"sma_20":3219.75,"sma_60":3037.17,"sma_120":3177.33},{"date":"2025-06-16","open":3165,"high":3195,"low":3115,"close":3175,"volume":7804,"rsi_14":50.55,"sma_20":3227.25,"sma_60":3036.92,"sma_120":3176.04},{"date":"2025-06-17","open":3150,"high":3205,"low":3070,"close":3170,"volume":14272,"rsi_14":42.41,"sma_20":3237.0,"sma_60":3037.58,"sma_120":3175.46},{"date":"2025-06-18","open":3170,"high":3265,"low":3100,"close":3115,"volume":14989,"rsi_14":20.31,"sma_20":3239.25,"sma_60":3038.83,"sma_120":3173.71},{"date":"2025-06-19","open":3120,"high":3210,"low":3040,"close":3120,"volume":21779,"rsi_14":26.47,"sma_20":3244.75,"sma_60":3040.5,"sma_120":3172.5},{"date":"2025-06-20","open":3210,"high":3210,"low":3060,"close":3100,"volume":15884,"rsi_14":26.47,"sma_20":3234.75,"sma_60":3042.0,"sma_120":3170.17},{"date":"2025-06-23","open":3060,"high":3060,"low":2905,"close":2975,"volume":23199,"rsi_14":17.36,"sma_20":3213.25,"sma_60":3041.67,"sma_120":3165.96},{"date":"2025-06-24","open":2970,"high":3060,"low":2960,"close":3020,"volume":18755,"rsi_14":27.03,"sma_20":3206.0,"sma_60":3042.17,"sma_120":3163.67},{"date":"2025-06-25","open":3030,"high":3090,"low":2920,"close":3040,"volume":14083,"rsi_14":32.69,"sma_20":3193.5,"sma_60":3043.33,"sma_120":3162.0},{"date":"2025-06-26","open":3040,"high":3085,"low":2955,"close":3020,"volume":8062,"rsi_14":30.19,"sma_20":3169.75,"sma_60":3044.67,"sma_120":3160.33},{"date":"2025-06-27","open":3020,"high":3050,"low":2995,"close":3040,"volume":5367,"rsi_14":35.64,"sma_20":3153.75,"sma_60":3046.33,"sma_120":3159.17},{"date":"2025-06-30","open":3040,"high":3110,"low":2985,"close":3000,"volume":11324,"rsi_14":36.73,"sma_20":3136.75,"sma_60":3047.75,"sma_120":3157.21},{"date":"2025-07-01","open":3000,"high":3060,"low":2975,"close":3040,"volume":4385,"rsi_14":36.08,"sma_20":3120.25,"sma_60":3050.25,"sma_120":3155.92},{"date":"2025-07-02","open":3080,"high":3100,"low":2980,"close":3050,"volume":5499,"rsi_14":32.61,"sma_20":3109.0,"sma_60":3053.0,"sma_120":3154.04},{"date":"2025-07-03","open":2975,"high":3140,"low":2975,"close":3120,"volume":11396,"rsi_14":45.36,"sma_20":3104.0,"sma_60":3057.5,"sma_120":3152.21},{"date":"2025-07-04","open":3080,"high":3110,"low":3020,"close":3065,"volume":3469,"rsi_14":39.62,"sma_20":3095.75,"sma_60":3060.25,"sma_120":3149.75},{"date":"2025-07-07","open":3020,"high":3120,"low":3020,"close":3095,"volume":5972,"rsi_14":43.24,"sma_20":3091.25,"sma_60":3065.83,"sma_120":3146.17},{"date":"2025-07-08","open":3145,"high":3150,"low":3095,"close":3125,"volume":10984,"rsi_14":50.94,"sma_20":3091.0,"sma_60":3071.42,"sma_120":3143.33},{"date":"2025-07-09","open":3155,"high":3155,"low":3085,"close":3140,"volume":13066,"rsi_14":51.85,"sma_20":3089.25,"sma_60":3079.92,"sma_120":3138.04},{"date":"2025-07-10","open":3150,"high":3160,"low":3055,"close":3145,"volume":23233,"rsi_14":54.29,"sma_20":3086.0,"sma_60":3086.92,"sma_120":3132.88},{"date":"2025-07-11","open":3140,"high":3190,"low":3110,"close":3150,"volume":10743,"rsi_14":71.6,"sma_20":3085.25,"sma_60":3089.58,"sma_120":3127.92},{"date":"2025-07-14","open":3155,"high":3285,"low":3150,"close":3260,"volume":56633,"rsi_14":75.53,"sma_20":3089.5,"sma_60":3094.25,"sma_120":3123.54},{"date":"2025-07-15","open":3260,"high":3365,"low":3240,"close":3325,"volume":36865,"rsi_14":77.67,"sma_20":3097.25,"sma_60":3100.0,"sma_120":3120.0},{"date":"2025-07-16","open":3300,"high":3300,"low":3180,"close":3275,"volume":25601,"rsi_14":73.39,"sma_20":3105.25,"sma_60":3105.5,"sma_120":3117.58},{"date":"2025-07-17","open":3275,"high":3390,"low":3215,"close":3320,"volume":38377,"rsi_14":74.56,"sma_20":3115.25,"sma_60":3112.0,"sma_120":3115.04},{"date":"2025-07-18","open":3385,"high":3385,"low":3220,"close":3275,"volume":13010,"rsi_14":73.91,"sma_20":3124.0,"sma_60":3118.08,"sma_120":3112.12},{"date":"2025-07-21","open":3275,"high":3275,"low":3085,"close":3215,"volume":12306,"rsi_14":64.71,"sma_20":3136.0,"sma_60":3123.25,"sma_120":3109.83},{"date":"2025-07-22","open":3215,"high":3215,"low":3150,"close":3170,"volume":13158,"rsi_14":59.52,"sma_20":3143.5,"sma_60":3127.42,"sma_120":3107.62},{"date":"2025-07-23","open":3185,"high":3390,"low":3090,"close":3310,"volume":36805,"rsi_14":63.57,"sma_20":3157.0,"sma_60":3133.92,"sma_120":3106.62},{"date":"2025-07-24","open":3370,"high":3370,"low":3210,"close":3250,"volume":17921,"rsi_14":63.12,"sma_20":3168.5,"sma_60":3139.42,"sma_120":3105.29},{"date":"2025-07-25","open":3230,"high":3370,"low":3180,"close":3340,"volume":9492,"rsi_14":66.01,"sma_20":3183.5,"sma_60":3145.33,"sma_120":3104.38},{"date":"2025-07-28","open":3315,"high":3340,"low":3220,"close":3220,"volume":9358,"rsi_14":55.56,"sma_20":3194.5,"sma_60":3148.83,"sma_120":3103.33},{"date":"2025-07-29","open":3220,"high":3220,"low":3080,"close":3180,"volume":6602,"rsi_14":52.27,"sma_20":3201.5,"sma_60":3151.42,"sma_120":3102.08},{"date":"2025-07-30","open":3175,"high":3210,"low":3085,"close":3195,"volume":10339,"rsi_14":52.81,"sma_20":3208.75,"sma_60":3154.83,"sma_120":3100.04},{"date":"2025-07-31","open":3190,"high":3250,"low":3120,"close":3200,"volume":23859,"rsi_14":52.81,"sma_20":3212.75,"sma_60":3159.0,"sma_120":3098.25},{"date":"2025-08-01","open":3200,"high":3240,"low":3020,"close":3165,"volume":27185,"rsi_14":44.17,"sma_20":3217.75,"sma_60":3162.75,"sma_120":3095.71},{"date":"2025-08-04","open":3130,"high":3200,"low":3110,"close":3180,"volume":3401,"rsi_14":40.52,"sma_20":3222.0,"sma_60":3167.08,"sma_120":3094.25},{"date":"2025-08-05","open":3145,"high":3300,"low":3145,"close":3245,"volume":10383,"rsi_14":48.08,"sma_20":3228.0,"sma_60":3172.33,"sma_120":3093.62},{"date":"2025-08-06","open":3245,"high":3290,"low":3185,"close":3230,"volume":5127,"rsi_14":44.0,"sma_20":3232.5,"sma_60":3176.58,"sma_120":3093.96},{"date":"2025-08-07","open":3215,"high":3270,"low":3170,"close":3180,"volume":4684,"rsi_14":43.71,"sma_20":3234.25,"sma_60":3178.42,"sma_120":3094.08},{"date":"2025-08-08","open":3180,"high":3235,"low":3015,"close":3160,"volume":20928,"rsi_14":46.15,"sma_20":3234.75,"sma_60":3179.92,"sma_120":3094.04},{"date":"2025-08-11","open":3160,"high":3250,"low":3130,"close":3170,"volume":8585,"rsi_14":50.0,"sma_20":3230.25,"sma_60":3182.33,"sma_120":3094.29},{"date":"2025-08-12","open":3130,"high":3255,"low":3130,"close":3230,"volume":16508,"rsi_14":43.33,"sma_20":3225.5,"sma_60":3186.58,"sma_120":3095.38},{"date":"2025-08-13","open":3270,"high":3340,"low":3215,"close":3300,"volume":19008,"rsi_14":54.1,"sma_20":3226.75,"sma_60":3190.42,"sma_120":3097.42},{"date":"2025-08-14","open":3300,"high":3310,"low":3200,"close":3255,"volume":7664,"rsi_14":42.48,"sma_20":3223.5,"sma_60":3194.5,"sma_120":3098.71},{"date":"2025-08-18","open":3215,"high":3245,"low":3130,"close":3135,"volume":10612,"rsi_14":42.48,"sma_20":3216.5,"sma_60":3191.75,"sma_120":3098.58},{"date":"2025-08-19","open":3135,"high":3285,"low":3040,"close":3040,"volume":9446,"rsi_14":38.71,"sma_20":3207.75,"sma_60":3185.67,"sma_120":3097.62},{"date":"2025-08-20","open":3200,"high":3200,"low":2940,"close":3110,"volume":12794,"rsi_14":43.7,"sma_20":3204.75,"sma_60":3184.75,"sma_120":3096.71},{"date":"2025-08-21","open":3050,"high":3080,"low":3000,"close":3040,"volume":7794,"rsi_14":39.19,"sma_20":3191.25,"sma_60":3180.58,"sma_120":3095.04},{"date":"2025-08-22","open":3025,"high":3070,"low":2970,"close":3000,"volume":11817,"rsi_14":38.93,"sma_20":3178.75,"sma_60":3172.33,"sma_120":3093.29},{"date":"2025-08-25","open":2975,"high":3080,"low":2925,"close":2965,"volume":18868,"rsi_14":35.95,"sma_20":3160.0,"sma_60":3165.75,"sma_120":3091.33},{"date":"2025-08-26","open":2965,"high":3065,"low":2965,"close":3000,"volume":5578,"rsi_14":33.33,"sma_20":3149.0,"sma_60":3160.08,"sma_120":3090.12},{"date":"2025-08-27","open":3000,"high":3045,"low":2965,"close":3010,"volume":9432,"rsi_14":34.93,"sma_20":3140.5,"sma_60":3154.08,"sma_120":3088.96},{"date":"2025-08-28","open":3000,"high":3010,"low":2900,"close":2955,"volume":7986,"rsi_14":34.69,"sma_20":3128.5,"sma_60":3148.75,"sma_120":3087.08},{"date":"2025-08-29","open":3040,"high":3055,"low":2950,"close":2960,"volume":8560,"rsi_14":36.11,"sma_20":3116.5,"sma_60":3144.42,"sma_120":3085.96},{"date":"2025-09-01","open":2945,"high":2990,"low":2860,"close":2900,"volume":23009,"rsi_14":32.47,"sma_20":3103.25,"sma_60":3138.92,"sma_120":3084.12},{"date":"2025-09-02","open":2890,"high":2945,"low":2875,"close":2945,"volume":5628,"rsi_14":31.13,"sma_20":3091.5,"sma_60":3134.92,"sma_120":3082.58},{"date":"2025-09-03","open":2910,"high":3000,"low":2910,"close":2970,"volume":5790,"rsi_14":26.76,"sma_20":3077.75,"sma_60":3132.25,"sma_120":3081.54},{"date":"2025-09-04","open":2970,"high":3040,"low":2940,"close":3000,"volume":13856,"rsi_14":31.65,"sma_20":3066.25,"sma_60":3129.33,"sma_120":3080.88},{"date":"2025-09-05","open":3005,"high":3005,"low":2940,"close":2950,"volume":13133,"rsi_14":35.2,"sma_20":3054.75,"sma_60":3125.0,"sma_120":3080.04},{"date":"2025-09-08","open":2950,"high":3060,"low":2925,"close":3000,"volume":6146,"rsi_14":46.55,"sma_20":3046.75,"sma_60":3122.25,"sma_120":3079.71},{"date":"2025-09-09","open":3005,"high":3010,"low":2950,"close":3000,"volume":8448,"rsi_14":39.22,"sma_20":3038.25,"sma_60":3119.33,"sma_120":3078.12},{"date":"2025-09-10","open":3025,"high":3025,"low":2945,"close":3015,"volume":11161,"rsi_14":47.25,"sma_20":3027.5,"sma_60":3116.75,"sma_120":3077.17},{"date":"2025-09-11","open":3015,"high":3035,"low":2965,"close":3000,"volume":5761,"rsi_14":50.0,"sma_20":3012.5,"sma_60":3114.83,"sma_120":3076.83},{"date":"2025-09-12","open":3075,"high":3075,"low":2930,"close":2970,"volume":16030,"rsi_14":50.59,"sma_20":2998.25,"sma_60":3112.33,"sma_120":3076.42},{"date":"2025-09-15","open":2970,"high":3035,"low":2940,"close":2995,"volume":4491,"rsi_14":49.4,"sma_20":2991.25,"sma_60":3110.58,"sma_120":3076.29},{"date":"2025-09-16","open":2970,"high":3015,"low":2960,"close":2990,"volume":13875,"rsi_14":47.56,"sma_20":2988.75,"sma_60":3110.83,"sma_120":3076.25},{"date":"2025-09-17","open":2965,"high":3260,"low":2955,"close":3010,"volume":76920,"rsi_14":57.33,"sma_20":2983.75,"sma_60":3110.67,"sma_120":3076.42},{"date":"2025-09-18","open":3030,"high":3135,"low":3015,"close":3115,"volume":24500,"rsi_14":65.22,"sma_20":2986.75,"sma_60":3111.67,"sma_120":3077.5},{"date":"2025-09-19","open":3100,"high":3130,"low":3050,"close":3125,"volume":13404,"rsi_14":76.47,"sma_20":2993.0,"sma_60":3113.42,"sma_120":3079.04},{"date":"2025-09-22","open":3090,"high":3150,"low":3020,"close":3020,"volume":7833,"rsi_14":57.73,"sma_20":2995.75,"sma_60":3113.08,"sma_120":3079.71},{"date":"2025-09-23","open":3020,"high":3055,"low":3010,"close":3055,"volume":9899,"rsi_14":58.59,"sma_20":2998.5,"sma_60":3114.0,"sma_120":3080.88},{"date":"2025-09-24","open":3025,"high":3060,"low":3010,"close":3010,"volume":3931,"rsi_14":50.98,"sma_20":2998.5,"sma_60":3113.5,"sma_120":3081.88},{"date":"2025-09-25","open":3010,"high":3115,"low":3005,"close":3065,"volume":4170,"rsi_14":61.17,"sma_20":3004.0,"sma_60":3113.75,"sma_120":3083.38},{"date":"2025-09-26","open":3040,"high":3060,"low":2940,"close":3050,"volume":10569,"rsi_14":55.21,"sma_20":3008.5,"sma_60":3112.58,"sma_120":3085.04},{"date":"2025-09-29","open":3015,"high":3045,"low":2980,"close":3010,"volume":3264,"rsi_14":50.96,"sma_20":3014.0,"sma_60":3111.67,"sma_120":3085.96},{"date":"2025-09-30","open":3010,"high":3010,"low":2970,"close":2995,"volume":3027,"rsi_14":48.08,"sma_20":3016.5,"sma_60":3110.0,"sma_120":3087.92},{"date":"2025-10-01","open":2995,"high":2995,"low":2945,"close":2950,"volume":4640,"rsi_14":45.45,"sma_20":3015.5,"sma_60":3107.08,"sma_120":3089.25},{"date":"2025-10-02","open":2920,"high":3000,"low":2920,"close":2950,"volume":5737,"rsi_14":48.08,"sma_20":3013.0,"sma_60":3103.92,"sma_120":3091.92},{"date":"2025-10-10","open":2930,"high":2995,"low":2890,"close":2910,"volume":19545,"rsi_14":42.06,"sma_20":3011.0,"sma_60":3100.0,"sma_120":3093.46},{"date":"2025-10-13","open":2900,"high":2965,"low":2890,"close":2930,"volume":7129,"rsi_14":44.55,"sma_20":3007.5,"sma_60":3096.33,"sma_120":3092.96},{"date":"2025-10-14","open":2930,"high":2930,"low":2870,"close":2915,"volume":13819,"rsi_14":41.28,"sma_20":3003.25,"sma_60":3090.58,"sma_120":3092.42},{"date":"2025-10-15","open":2880,"high":3025,"low":2875,"close":2980,"volume":7649,"rsi_14":38.46,"sma_20":3001.5,"sma_60":3084.83,"sma_120":3092.42},{"date":"2025-10-16","open":2980,"high":3140,"low":2910,"close":2995,"volume":16303,"rsi_14":37.25,"sma_20":3001.25,"sma_60":3080.17,"sma_120":3092.83},{"date":"2025-10-17","open":2960,"high":3100,"low":2900,"close":2930,"volume":19987,"rsi_14":40.43,"sma_20":2999.25,"sma_60":3073.67,"sma_120":3092.83},{"date":"2025-10-20","open":2930,"high":3155,"low":2930,"close":3060,"volume":38716,"rsi_14":50.44,"sma_20":3002.5,"sma_60":3070.08,"sma_120":3094.08},{"date":"2025-10-21","open":3020,"high":3095,"low":2950,"close":3055,"volume":10959,"rsi_14":54.29,"sma_20":3005.75,"sma_60":3067.42,"sma_120":3095.33},{"date":"2025-10-22","open":3020,"high":3035,"low":2990,"close":3025,"volume":5165,"rsi_14":46.0,"sma_20":3006.5,"sma_60":3065.0,"sma_120":3096.21},{"date":"2025-10-23","open":3135,"high":3135,"low":2985,"close":2990,"volume":7395,"rsi_14":44.23,"sma_20":3001.0,"sma_60":3059.67,"sma_120":3096.79},{"date":"2025-10-24","open":2975,"high":3045,"low":2900,"close":2915,"volume":15530,"rsi_14":41.44,"sma_20":2990.5,"sma_60":3054.08,"sma_120":3096.75},{"date":"2025-10-27","open":2965,"high":2965,"low":2860,"close":2930,"volume":22533,"rsi_14":44.14,"sma_20":2986.0,"sma_60":3047.25,"sma_120":3096.29},{"date":"2025-10-28","open":2910,"high":3000,"low":2880,"close":2880,"volume":11228,"rsi_14":43.75,"sma_20":2977.25,"sma_60":3041.58,"sma_120":3095.21},{"date":"2025-10-29","open":2940,"high":2970,"low":2900,"close":2935,"volume":4137,"rsi_14":48.78,"sma_20":2973.5,"sma_60":3037.5,"sma_120":3094.46},{"date":"2025-10-30","open":2935,"high":2965,"low":2865,"close":2905,"volume":15898,"rsi_14":49.59,"sma_20":2965.5,"sma_60":3032.67,"sma_120":3093.75},{"date":"2025-10-31","open":2870,"high":2935,"low":2865,"close":2870,"volume":12701,"rsi_14":45.16,"sma_20":2956.5,"sma_60":3027.17,"sma_120":3093.08},{"date":"2025-11-03","open":2870,"high":2920,"low":2835,"close":2860,"volume":16141,"rsi_14":45.53,"sma_20":2949.0,"sma_60":3022.08,"sma_120":3092.42},{"date":"2025-11-04","open":2860,"high":2895,"low":2835,"close":2870,"volume":14844,"rsi_14":40.18,"sma_20":2942.75,"sma_60":3016.92,"sma_120":3092.0},{"date":"2025-11-05","open":2850,"high":2895,"low":2755,"close":2790,"volume":15620,"rsi_14":33.6,"sma_20":2934.75,"sma_60":3009.33,"sma_120":3090.83},{"date":"2025-11-06","open":2930,"high":2930,"low":2760,"close":2765,"volume":5120,"rsi_14":35.9,"sma_20":2925.5,"sma_60":3001.58,"sma_120":3089.08},{"date":"2025-11-07","open":2745,"high":2780,"low":2670,"close":2675,"volume":19206,"rsi_14":14.68,"sma_20":2913.75,"sma_60":2993.17,"sma_120":3085.79},{"date":"2025-11-10","open":2675,"high":2860,"low":2670,"close":2735,"volume":29175,"rsi_14":23.33,"sma_20":2904.0,"sma_60":2986.08,"sma_120":3083.0},{"date":"2025-11-11","open":2735,"high":2965,"low":2730,"close":2770,"volume":25299,"rsi_14":28.93,"sma_20":2896.75,"sma_60":2979.42,"sma_120":3080.88},{"date":"2025-11-12","open":2770,"high":2830,"low":2770,"close":2785,"volume":6126,"rsi_14":32.48,"sma_20":2887.0,"sma_60":2972.0,"sma_120":3079.29},{"date":"2025-11-13","open":2825,"high":2825,"low":2750,"close":2785,"volume":4471,"rsi_14":37.25,"sma_20":2876.5,"sma_60":2963.42,"sma_120":3076.92},{"date":"2025-11-14","open":2665,"high":2775,"low":2665,"close":2725,"volume":25766,"rsi_14":31.53,"sma_20":2866.25,"sma_60":2954.58,"sma_120":3074.54},{"date":"2025-11-17","open":2750,"high":2750,"low":2675,"close":2705,"volume":22392,"rsi_14":33.33,"sma_20":2848.5,"sma_60":2947.42,"sma_120":3069.58},{"date":"2025-11-18","open":2680,"high":2720,"low":2670,"close":2705,"volume":8937,"rsi_14":25.53,"sma_20":2831.0,"sma_60":2941.83,"sma_120":3063.75},{"date":"2025-11-19","open":2670,"high":2700,"low":2655,"close":2655,"volume":7971,"rsi_14":24.49,"sma_20":2812.5,"sma_60":2934.25,"sma_120":3059.5},{"date":"2025-11-20","open":2655,"high":2695,"low":2655,"close":2690,"volume":3379,"rsi_14":31.63,"sma_20":2797.5,"sma_60":2928.42,"sma_120":3054.5},{"date":"2025-11-21","open":2675,"high":2725,"low":2630,"close":2675,"volume":15838,"rsi_14":31.31,"sma_20":2785.5,"sma_60":2923.0,"sma_120":3047.67},{"date":"2025-11-24","open":2700,"high":2700,"low":2635,"close":2680,"volume":5937,"rsi_14":30.61,"sma_20":2773.0,"sma_60":2918.25,"sma_120":3042.0},{"date":"2025-11-25","open":2650,"high":2700,"low":2645,"close":2675,"volume":7849,"rsi_14":36.14,"sma_20":2762.75,"sma_60":2912.83,"sma_120":3036.46},{"date":"2025-11-26","open":2715,"high":2715,"low":2635,"close":2665,"volume":10007,"rsi_14":37.5,"sma_20":2749.25,"sma_60":2907.08,"sma_120":3030.58},{"date":"2025-11-27","open":2665,"high":2675,"low":2630,"close":2640,"volume":8508,"rsi_14":44.78,"sma_20":2736.0,"sma_60":2901.83,"sma_120":3025.29},{"date":"2025-11-28","open":2640,"high":2660,"low":2615,"close":2640,"volume":12842,"rsi_14":32.73,"sma_20":2724.5,"sma_60":2896.5,"sma_120":3020.46},{"date":"2025-12-01","open":2640,"high":2680,"low":2600,"close":2680,"volume":26866,"rsi_14":33.93,"sma_20":2715.5,"sma_60":2892.83,"sma_120":3015.88},{"date":"2025-12-02","open":2690,"high":2690,"low":2535,"close":2580,"volume":43327,"rsi_14":21.92,"sma_20":2701.0,"sma_60":2886.75,"sma_120":3010.83},{"date":"2025-12-03","open":2580,"high":2720,"low":2580,"close":2715,"volume":46574,"rsi_14":43.0,"sma_20":2697.25,"sma_60":2882.5,"sma_120":3007.38},{"date":"2025-12-04","open":2720,"high":2780,"low":2640,"close":2780,"volume":40328,"rsi_14":55.45,"sma_20":2698.0,"sma_60":2878.83,"sma_120":3004.08},{"date":"2025-12-05","open":2760,"high":2840,"low":2755,"close":2785,"volume":24450,"rsi_14":58.16,"sma_20":2703.5,"sma_60":2876.08,"sma_120":3000.54},{"date":"2025-12-08","open":2755,"high":2830,"low":2755,"close":2800,"volume":26571,"rsi_14":59.41,"sma_20":2706.75,"sma_60":2872.75,"sma_120":2997.5},{"date":"2025-12-09","open":2800,"high":2845,"low":2750,"close":2835,"volume":21572,"rsi_14":68.37,"sma_20":2710.0,"sma_60":2870.0,"sma_120":2994.67},{"date":"2025-12-10","open":2855,"high":2860,"low":2815,"close":2820,"volume":24107,"rsi_14":63.83,"sma_20":2711.75,"sma_60":2866.75,"sma_120":2991.75},{"date":"2025-12-11","open":2870,"high":3175,"low":2815,"close":2970,"volume":296483,"rsi_14":74.38,"sma_20":2721.0,"sma_60":2866.25,"sma_120":2990.54},{"date":"2025-12-12","open":2990,"high":2990,"low":2890,"close":2930,"volume":37651,"rsi_14":69.53,"sma_20":2731.25,"sma_60":2865.58,"sma_120":2988.96},{"date":"2025-12-15","open":2920,"high":3020,"low":2880,"close":2990,"volume":11917,"rsi_14":72.66,"sma_20":2745.5,"sma_60":2865.5,"sma_120":2988.04},{"date":"2025-12-16","open":3000,"high":3005,"low":2860,"close":2860,"volume":30237,"rsi_14":61.96,"sma_20":2753.25,"sma_60":2863.33,"sma_120":2987.08},{"date":"2025-12-17","open":2860,"high":2905,"low":2800,"close":2875,"volume":31637,"rsi_14":64.6,"sma_20":2764.25,"sma_60":2861.08,"sma_120":2985.88},{"date":"2025-12-18","open":2875,"high":2880,"low":2800,"close":2800,"volume":5809,"rsi_14":59.09,"sma_20":2769.75,"sma_60":2856.08,"sma_120":2983.88},{"date":"2025-12-19","open":2855,"high":2855,"low":2680,"close":2775,"volume":48409,"rsi_14":55.49,"sma_20":2774.75,"sma_60":2850.25,"sma_120":2981.83},{"date":"2025-12-22","open":2775,"high":2920,"low":2775,"close":2840,"volume":36439,"rsi_14":65.66,"sma_20":2782.75,"sma_60":2847.25,"sma_120":2980.17},{"date":"2025-12-23","open":2910,"high":2910,"low":2825,"close":2860,"volume":26901,"rsi_14":60.14,"sma_20":2792.0,"sma_60":2844.0,"sma_120":2979.0},{"date":"2025-12-24","open":2835,"high":2895,"low":2830,"close":2830,"volume":8774,"rsi_14":53.68,"sma_20":2800.25,"sma_60":2841.0,"sma_120":2977.25},{"date":"2025-12-26","open":2830,"high":2860,"low":2710,"close":2750,"volume":17567,"rsi_14":47.68,"sma_20":2805.75,"sma_60":2835.75,"sma_120":2974.75},{"date":"2025-12-29","open":2720,"high":2800,"low":2690,"close":2770,"volume":15764,"rsi_14":48.03,"sma_20":2812.25,"sma_60":2831.08,"sma_120":2971.83},{"date":"2025-12-30","open":2750,"high":2890,"low":2705,"close":2715,"volume":28855,"rsi_14":42.31,"sma_20":2814.0,"sma_60":2826.17,"sma_120":2968.92},{"date":"2026-01-02","open":2900,"high":2900,"low":2690,"close":2720,"volume":22389,"rsi_14":43.51,"sma_20":2821.0,"sma_60":2821.58,"sma_120":2965.79},{"date":"2026-01-05","open":2700,"high":2960,"low":2600,"close":2810,"volume":66603,"rsi_14":38.73,"sma_20":2825.75,"sma_60":2819.25,"sma_120":2963.17},{"date":"2026-01-06","open":2810,"high":2900,"low":2710,"close":2735,"volume":25419,"rsi_14":36.91,"sma_20":2823.5,"sma_60":2815.67,"sma_120":2959.79},{"date":"2026-01-07","open":2735,"high":2860,"low":2735,"close":2760,"volume":37888,"rsi_14":33.8,"sma_20":2822.25,"sma_60":2813.17,"sma_120":2956.58},{"date":"2026-01-08","open":2760,"high":2785,"low":2680,"close":2730,"volume":18367,"rsi_14":39.34,"sma_20":2818.75,"sma_60":2809.83,"sma_120":2953.08},{"date":"2026-01-09","open":2710,"high":2810,"low":2710,"close":2765,"volume":10953,"rsi_14":41.27,"sma_20":2815.25,"sma_60":2807.33,"sma_120":2948.96},{"date":"2026-01-12","open":2745,"high":2765,"low":2710,"close":2715,"volume":10344,"rsi_14":42.98,"sma_20":2810.0,"sma_60":2802.92,"sma_120":2943.88},{"date":"2026-01-13","open":2715,"high":2715,"low":2655,"close":2660,"volume":13556,"rsi_14":40.94,"sma_20":2794.5,"sma_60":2797.33,"sma_120":2938.75},{"date":"2026-01-14","open":2640,"high":2680,"low":2580,"close":2680,"volume":12504,"rsi_14":36.44,"sma_20":2782.0,"sma_60":2793.17,"sma_120":2933.42},{"date":"2026-01-15","open":2675,"high":2760,"low":2585,"close":2675,"volume":16684,"rsi_14":33.91,"sma_20":2766.25,"sma_60":2786.75,"sma_120":2928.42},{"date":"2026-01-16","open":2675,"high":2765,"low":2670,"close":2690,"volume":14243,"rsi_14":37.5,"sma_20":2757.75,"sma_60":2780.67,"sma_120":2924.04},{"date":"2026-01-19","open":2690,"high":2760,"low":2670,"close":2755,"volume":25310,"rsi_14":48.57,"sma_20":2746.25,"sma_60":2771.17,"sma_120":2920.58},{"date":"2026-01-20","open":2755,"high":2880,"low":2755,"close":2865,"volume":24508,"rsi_14":62.93,"sma_20":2750.75,"sma_60":2770.33,"sma_120":2916.88},{"date":"2026-01-21","open":2845,"high":2915,"low":2840,"close":2860,"volume":24801,"rsi_14":62.07,"sma_20":2751.75,"sma_60":2769.17,"sma_120":2913.62},{"date":"2026-01-22","open":2865,"high":2945,"low":2845,"close":2855,"volume":24867,"rsi_14":54.55,"sma_20":2751.5,"sma_60":2768.75,"sma_120":2909.58},{"date":"2026-01-23","open":2900,"high":2985,"low":2835,"close":2960,"volume":52985,"rsi_14":71.43,"sma_20":2758.0,"sma_60":2769.17,"sma_120":2907.42},{"date":"2026-01-26","open":2960,"high":3090,"low":2900,"close":2940,"volume":52099,"rsi_14":67.31,"sma_20":2767.5,"sma_60":2769.75,"sma_120":2905.42},{"date":"2026-01-27","open":2905,"high":2995,"low":2900,"close":2950,"volume":25128,"rsi_14":72.0,"sma_20":2776.5,"sma_60":2771.08,"sma_120":2903.38},{"date":"2026-01-28","open":2985,"high":3050,"low":2820,"close":2935,"volume":42304,"rsi_14":67.71,"sma_20":2787.5,"sma_60":2772.33,"sma_120":2901.17},{"date":"2026-01-29","open":2915,"high":2980,"low":2825,"close":2885,"volume":24627,"rsi_14":67.71,"sma_20":2795.75,"sma_60":2772.58,"sma_120":2898.83},{"date":"2026-01-30","open":2865,"high":3015,"low":2845,"close":2970,"volume":51165,"rsi_14":80.39,"sma_20":2803.75,"sma_60":2775.58,"sma_120":2897.08},{"date":"2026-02-02","open":2970,"high":3045,"low":2905,"close":2980,"volume":44308,"rsi_14":80.0,"sma_20":2816.0,"sma_60":2779.17,"sma_120":2894.88},{"date":"2026-02-03","open":2985,"high":3870,"low":2980,"close":3870,"volume":1054824,"rsi_14":93.14,"sma_20":2871.5,"sma_60":2799.08,"sma_120":2900.21},{"date":"2026-02-04","open":3975,"high":4160,"low":3535,"close":3580,"volume":1489980,"rsi_14":76.81,"sma_20":2914.0,"sma_60":2813.92,"sma_120":2903.54},{"date":"2026-02-05","open":3540,"high":4450,"low":3445,"close":3920,"volume":2660070,"rsi_14":80.75,"sma_20":2971.75,"sma_60":2833.67,"sma_120":2909.88},{"date":"2026-02-06","open":3990,"high":5030,"low":3820,"close":4265,"volume":3042397,"rsi_14":83.11,"sma_20":3049.25,"sma_60":2858.58,"sma_120":2919.0},{"date":"2026-02-09","open":4055,"high":4395,"low":4055,"close":4395,"volume":321686,"rsi_14":83.26,"sma_20":3136.0,"sma_60":2885.42,"sma_120":2928.71},{"date":"2026-02-10","open":4435,"high":5300,"low":4405,"close":5300,"volume":411465,"rsi_14":88.12,"sma_20":3267.0,"sma_60":2927.33,"sma_120":2945.38},{"date":"2026-02-11","open":5100,"high":5100,"low":4825,"close":4960,"volume":280086,"rsi_14":79.77,"sma_20":3381.25,"sma_60":2964.58,"sma_120":2959.58},{"date":"2026-02-12","open":4840,"high":4890,"low":4345,"close":4395,"volume":456007,"rsi_14":67.96,"sma_20":3466.5,"sma_60":2992.75,"sma_120":2970.08},{"date":"2026-02-13","open":4395,"high":5390,"low":4395,"close":4945,"volume":841497,"rsi_14":72.15,"sma_20":3579.25,"sma_60":3030.08,"sma_120":2985.96},{"date":"2026-02-19","open":4910,"high":4910,"low":4345,"close":4685,"volume":359172,"rsi_14":68.17,"sma_20":3675.75,"sma_60":3063.92,"sma_120":2999.08},{"date":"2026-02-20","open":4885,"high":4885,"low":4395,"close":4680,"volume":185015,"rsi_14":68.31,"sma_20":3766.5,"sma_60":3097.08,"sma_120":3012.75},{"date":"2026-02-23","open":4840,"high":5090,"low":4765,"close":4950,"volume":237914,"rsi_14":70.71,"sma_20":3871.0,"sma_60":3135.0,"sma_120":3029.0},{"date":"2026-02-24","open":5080,"high":5500,"low":4925,"close":5140,"volume":338543,"rsi_14":71.32,"sma_20":3985.25,"sma_60":3176.0,"sma_120":3047.12},{"date":"2026-02-25","open":5140,"high":5310,"low":4860,"close":4870,"volume":166984,"rsi_14":67.66,"sma_20":4080.75,"sma_60":3212.58,"sma_120":3062.71},{"date":"2026-02-26","open":4965,"high":4965,"low":4560,"close":4600,"volume":144241,"rsi_14":57.72,"sma_20":4163.0,"sma_60":3240.0,"sma_120":3002.54},{"date":"2026-02-27","open":4600,"high":5200,"low":4600,"close":4955,"volume":329791,"rsi_14":64.34,"sma_20":4264.0,"sma_60":3283.42,"sma_120":3092.62},{"date":"2026-03-03","open":4955,"high":5290,"low":4850,"close":4880,"volume":245844,"rsi_14":60.6,"sma_20":4361.25,"sma_60":3320.75,"sma_120":3108.62},{"date":"2026-03-04","open":4855,"high":4880,"low":4080,"close":4665,"volume":161442,"rsi_14":54.55,"sma_20":4450.25,"sma_60":3353.83,"sma_120":3123.33},{"date":"2026-03-05","open":4800,"high":5060,"low":4665,"close":4960,"volume":104494,"rsi_14":56.19,"sma_20":4549.75,"sma_60":3393.5,"sma_120":3140.12},{"date":"2026-03-06","open":4965,"high":5150,"low":4765,"close":5080,"volume":105333,"rsi_14":47.09,"sma_20":4654.75,"sma_60":3432.92,"sma_120":3157.71},{"date":"2026-03-09","open":4950,"high":5500,"low":4800,"close":5350,"volume":310712,"rsi_14":55.26,"sma_20":4728.75,"sma_60":3475.75,"sma_120":3177.29},{"date":"2026-03-10","open":5410,"high":5730,"low":5150,"close":5220,"volume":157977,"rsi_14":62.6,"sma_20":4810.75,"sma_60":3516.33,"sma_120":3196.21},{"date":"2026-03-11","open":5300,"high":6250,"low":5230,"close":6090,"volume":436510,"rsi_14":65.92,"sma_20":4919.25,"sma_60":3571.17,"sma_120":3221.96},{"date":"2026-03-12","open":6090,"high":6690,"low":5850,"close":6370,"volume":269745,"rsi_14":73.31,"sma_20":5024.5,"sma_60":3630.08,"sma_120":3250.04},{"date":"2026-03-13","open":6560,"high":6560,"low":5910,"close":6300,"volume":372737,"rsi_14":72.01,"sma_20":5119.75,"sma_60":3688.08,"sma_120":3277.42},{"date":"2026-03-16","open":6300,"high":6500,"low":5730,"close":6470,"volume":230037,"rsi_14":71.23,"sma_20":5178.25,"sma_60":3741.5,"sma_120":3258.83},{"date":"2026-03-17","open":6470,"high":7020,"low":6070,"close":6850,"volume":320969,"rsi_14":72.68,"sma_20":5272.75,"sma_60":3811.75,"sma_120":3338.67},{"date":"2026-03-18","open":6850,"high":7500,"low":6600,"close":6960,"volume":325728,"rsi_14":78.95,"sma_20":5401.0,"sma_60":3877.92,"sma_120":3371.71},{"date":"2026-03-19","open":7000,"high":7090,"low":6580,"close":6930,"volume":199911,"rsi_14":84.57,"sma_20":5500.25,"sma_60":3945.75,"sma_120":3404.54},{"date":"2026-03-20","open":6930,"high":7000,"low":6630,"close":6840,"volume":185930,"rsi_14":80.35,"sma_20":5608.0,"sma_60":4011.83,"sma_120":3436.46},{"date":"2026-03-23","open":6960,"high":8440,"low":6960,"close":8210,"volume":1025777,"rsi_14":87.84,"sma_20":5784.5,"sma_60":4102.0,"sma_120":3479.04},{"date":"2026-03-24","open":8450,"high":10450,"low":8400,"close":9000,"volume":1422825,"rsi_14":93.57,"sma_20":5987.0,"sma_60":4205.75,"sma_120":3528.0},{"date":"2026-03-25","open":9000,"high":9330,"low":8490,"close":8620,"volume":549196,"rsi_14":86.17,"sma_20":6161.0,"sma_60":4302.08,"sma_120":3574.67},{"date":"2026-03-26","open":9140,"high":9140,"low":8220,"close":8350,"volume":209260,"rsi_14":81.38,"sma_20":6335.0,"sma_60":4393.58,"sma_120":3618.79},{"date":"2026-03-27","open":8200,"high":8690,"low":8110,"close":8250,"volume":345352,"rsi_14":78.77,"sma_20":6517.5,"sma_60":4483.92,"sma_120":3662.46},{"date":"2026-03-30","open":8260,"high":10720,"low":8260,"close":10720,"volume":2006033,"rsi_14":87.26,"sma_20":6805.75,"sma_60":4616.75,"sma_120":3726.25},{"date":"2026-03-31","open":12370,"high":13640,"low":11320,"close":12620,"volume":1862793,"rsi_14":88.82,"sma_20":7192.75,"sma_60":4780.92,"sma_120":3806.0},{"date":"2026-04-01","open":13220,"high":14001,"low":11008,"close":13240,"volume":479133,"rsi_14":89.24,"sma_20":7621.0,"sma_60":4956.17,"sma_120":3891.17},{"date":"2026-04-02","open":13230,"high":13560,"low":10450,"close":12850,"volume":568742,"rsi_14":86.19,"sma_20":8015.5,"sma_60":5125.0,"sma_120":3973.29},{"date":"2026-04-03","open":13150,"high":13180,"low":12450,"close":12850,"volume":90907,"rsi_14":85.92,"sma_20":8404.0,"sma_60":5292.33,"sma_120":4055.79},{"date":"2026-04-06","open":13160,"high":13160,"low":12000,"close":13100,"volume":94630,"rsi_14":85.71,"sma_20":8791.5,"sma_60":5465.08,"sma_120":4140.38},{"date":"2026-04-07","open":13120,"high":13250,"low":12740,"close":12980,"volume":71613,"rsi_14":84.36,"sma_20":9179.5,"sma_60":5635.42,"sma_120":4224.29},{"date":"2026-04-08","open":13170,"high":14150,"low":13150,"close":14000,"volume":165971,"rsi_14":86.26,"sma_20":9575.0,"sma_60":5823.25,"sma_120":4316.54},{"date":"2026-04-09","open":14090,"high":14960,"low":13800,"close":14890,"volume":142098,"rsi_14":88.15,"sma_20":10001.0,"sma_60":6025.33,"sma_120":4416.33},{"date":"2026-04-10","open":14890,"high":16000,"low":14600,"close":15790,"volume":200337,"rsi_14":87.6,"sma_20":10475.5,"sma_60":6243.25,"sma_120":4523.08},{"date":"2026-04-13","open":15900,"high":17190,"low":15900,"close":16870,"volume":238708,"rsi_14":87.95,"sma_20":10995.5,"sma_60":6480.08,"sma_120":4638.71},{"date":"2026-04-14","open":17370,"high":17500,"low":16100,"close":17350,"volume":171966,"rsi_14":91.69,"sma_20":11520.5,"sma_60":6724.58,"sma_120":4758.88},{"date":"2026-04-15","open":17350,"high":18290,"low":16500,"close":18200,"volume":174166,"rsi_14":94.57,"sma_20":12082.5,"sma_60":6983.33,"sma_120":4885.04},{"date":"2026-04-16","open":18300,"high":19840,"low":13000,"close":13000,"volume":550875,"rsi_14":64.71,"sma_20":12386.0,"sma_60":7155.17,"sma_120":4967.92},{"date":"2026-04-17","open":14000,"high":16880,"low":14000,"close":15980,"volume":872830,"rsi_14":65.79,"sma_20":12843.0,"sma_60":7375.58,"sma_120":5075.88},{"date":"2026-04-20","open":16810,"high":18200,"low":15600,"close":17740,"volume":465459,"rsi_14":65.5,"sma_20":13319.5,"sma_60":7623.5,"sma_120":5198.79},{"date":"2026-04-21","open":18520,"high":18520,"low":16670,"close":17570,"volume":294655,"rsi_14":63.5,"sma_20":13748.0,"sma_60":7868.67,"sma_120":5320.92},{"date":"2026-04-22","open":17570,"high":17650,"low":16340,"close":17500,"volume":237916,"rsi_14":64.74,"sma_20":14192.0,"sma_60":8112.75,"sma_120":5442.33},{"date":"2026-04-23","open":17700,"high":18200,"low":17200,"close":17310,"volume":158719,"rsi_14":63.97,"sma_20":14640.0,"sma_60":8351.92,"sma_120":5562.58},{"date":"2026-04-24","open":17310,"high":17900,"low":13800,"close":16000,"volume":631532,"rsi_14":58.52,"sma_20":15027.5,"sma_60":8569.58,"sma_120":5671.46},{"date":"2026-04-27","open":16120,"high":17930,"low":15800,"close":17880,"volume":376579,"rsi_14":63.05,"sma_20":15385.5,"sma_60":8818.42,"sma_120":5796.25},{"date":"2026-04-28","open":18780,"high":18780,"low":16500,"close":16830,"volume":201699,"rsi_14":57.52,"sma_20":15596.0,"sma_60":9050.0,"sma_120":5912.58},{"date":"2026-04-29","open":15950,"high":16590,"low":15000,"close":16000,"volume":234278,"rsi_14":52.96,"sma_20":15734.5,"sma_60":9268.58,"sma_120":6033.0},{"date":"2026-04-30","open":16000,"high":16100,"low":14840,"close":14990,"volume":164617,"rsi_14":43.18,"sma_20":16903.0,"sma_60":13696.83,"sma_120":9808.17},{"date":"2026-05-04","open":14990,"high":15270,"low":13980,"close":14250,"volume":191479,"rsi_14":42.93,"sma_20":15911.5,"sma_60":9656.75,"sma_120":6218.58},{"date":"2026-05-06","open":14500,"high":14650,"low":13400,"close":14600,"volume":218426,"rsi_14":42.52,"sma_20":15986.5,"sma_60":9835.58,"sma_120":6317.21},{"date":"2026-05-07","open":14620,"high":15300,"low":13900,"close":14270,"volume":81807,"rsi_14":39.0,"sma_20":16051.0,"sma_60":10013.75,"sma_120":6413.83},{"date":"2026-05-08","open":14390,"high":14960,"low":13520,"close":13950,"volume":89964,"rsi_14":53.66,"sma_20":16048.5,"sma_60":10180.92,"sma_120":6507.29},{"date":"2026-05-11","open":13950,"high":14170,"low":13320,"close":13850,"volume":92568,"rsi_14":39.47,"sma_20":15996.5,"sma_60":10340.67,"sma_120":6599.62},{"date":"2026-05-12","open":14000,"high":14250,"low":13430,"close":13760,"volume":103186,"rsi_14":26.42,"sma_20":15895.0,"sma_60":10496.75,"sma_120":6691.08},{"date":"2026-05-13","open":14000,"high":14800,"low":13010,"close":13330,"volume":177912,"rsi_14":25.63,"sma_20":15718.0,"sma_60":10630.58,"sma_120":6778.96},{"date":"2026-05-14","open":13330,"high":14100,"low":13070,"close":13240,"volume":81578,"rsi_14":25.57,"sma_20":15512.5,"sma_60":10768.58,"sma_120":6866.58},{"date":"2026-05-15","open":13250,"high":14000,"low":13000,"close":13000,"volume":103476,"rsi_14":25.43,"sma_20":15252.5,"sma_60":10912.0,"sma_120":6952.38},{"date":"2026-05-18","open":13000,"high":16630,"low":12650,"close":15940,"volume":552642,"rsi_14":49.71,"sma_20":15399.5,"sma_60":11095.25,"sma_120":7062.67},{"date":"2026-05-19","open":16000,"high":16150,"low":14880,"close":15100,"volume":126434,"rsi_14":35.15,"sma_20":15355.5,"sma_60":11268.83,"sma_120":7166.38},{"date":"2026-05-20","open":15100,"high":15260,"low":12500,"close":14100,"volume":335826,"rsi_14":35.34,"sma_20":15173.5,"sma_60":11425.83,"sma_120":7261.46},{"date":"2026-05-21","open":14500,"high":16400,"low":14470,"close":15160,"volume":247446,"rsi_14":45.6,"sma_20":15053.0,"sma_60":11596.0,"sma_120":7365.5},{"date":"2026-05-22","open":15240,"high":18000,"low":15240,"close":17030,"volume":340721,"rsi_14":59.81,"sma_20":15029.5,"sma_60":11794.17,"sma_120":7485.08},{"date":"2026-05-26","open":17090,"high":17500,"low":15060,"close":15510,"volume":293704,"rsi_14":55.64,"sma_20":14939.5,"sma_60":11971.5,"sma_120":7592.04},{"date":"2026-05-27","open":15550,"high":16310,"low":14900,"close":16170,"volume":147869,"rsi_14":56.83,"sma_20":14948.0,"sma_60":12164.33,"sma_120":7704.58},{"date":"2026-05-28","open":16200,"high":17100,"low":15500,"close":17050,"volume":200984,"rsi_14":61.54,"sma_20":14906.5,"sma_60":12365.92,"sma_120":7824.67},{"date":"2026-05-29","open":17190,"high":17300,"low":15550,"close":17090,"volume":128720,"rsi_14":63.35,"sma_20":14919.5,"sma_60":12569.42,"sma_120":7945.08},{"date":"2026-06-01","open":17090,"high":18240,"low":16110,"close":17890,"volume":207849,"rsi_14":66.21,"sma_20":15014.0,"sma_60":12789.83,"sma_120":8071.83},{"date":"2026-06-02","open":17680,"high":18000,"low":16580,"close":16790,"volume":91028,"rsi_14":61.25,"sma_20":15104.0,"sma_60":12987.0,"sma_120":8190.25},{"date":"2026-06-04","open":16790,"high":17640,"low":15880,"close":15880,"volume":50988,"rsi_14":59.14,"sma_20":15185.5,"sma_60":13167.0,"sma_120":8299.96},{"date":"2026-06-05","open":15100,"high":16170,"low":14600,"close":14600,"volume":35596,"rsi_14":54.49,"sma_20":15185.5,"sma_60":13321.17,"sma_120":8398.46},{"date":"2026-06-08","open":13800,"high":14730,"low":13000,"close":14190,"volume":52285,"rsi_14":53.89,"sma_20":15181.5,"sma_60":13470.67,"sma_120":8493.5},{"date":"2026-06-09","open":14190,"high":15300,"low":14190,"close":15000,"volume":26879,"rsi_14":46.43,"sma_20":15234.0,"sma_60":13619.17,"sma_120":8595.17},{"date":"2026-06-10","open":15000,"high":15500,"low":14690,"close":15030,"volume":30190,"rsi_14":49.72,"sma_20":15293.0,"sma_60":13763.5,"sma_120":8696.79},{"date":"2026-06-11","open":14000,"high":15410,"low":14000,"close":15170,"volume":19867,"rsi_14":54.65,"sma_20":15363.5,"sma_60":13911.33,"sma_120":8799.71},{"date":"2026-06-12","open":15300,"high":16190,"low":15000,"close":15270,"volume":21796,"rsi_14":50.52,"sma_20":15460.5,"sma_60":14058.0,"sma_120":8902.21},{"date":"2026-06-15","open":15450,"high":15770,"low":14440,"close":14680,"volume":59865,"rsi_14":37.32,"sma_20":15532.5,"sma_60":14188.5,"sma_120":9000.12},{"date":"2026-06-16","open":14680,"high":15280,"low":14020,"close":14290,"volume":42189,"rsi_14":42.51,"sma_20":15597.0,"sma_60":14310.67,"sma_120":9094.29},{"date":"2026-06-17","open":14600,"high":15080,"low":14000,"close":14290,"volume":19153,"rsi_14":43.72,"sma_20":15148.0,"sma_60":15041.17,"sma_120":9762.54},{"date":"2026-06-18","open":14290,"high":14980,"low":13530,"close":14180,"volume":52313,"rsi_14":28.61,"sma_20":15468.5,"sma_60":14555.67,"sma_120":9283.75},{"date":"2026-06-19","open":14180,"high":14180,"low":12850,"close":13000,"volume":93136,"rsi_14":23.95,"sma_20":15413.5,"sma_60":14635.5,"sma_120":9368.75},{"date":"2026-06-22","open":13630,"high":13630,"low":11760,"close":12760,"volume":104544,"rsi_14":14.81,"sma_20":15293.5,"sma_60":14698.17,"sma_120":9451.96},{"date":"2026-06-23","open":12760,"high":13000,"low":11500,"close":11910,"volume":38335,"rsi_14":15.34,"sma_20":15037.5,"sma_60":14753.0,"sma_120":9527.54},{"date":"2026-06-24","open":11910,"high":12250,"low":11020,"close":12130,"volume":34874,"rsi_14":20.47,"sma_20":14868.5,"sma_60":14816.0,"sma_120":9604.79},{"date":"2026-06-25","open":12500,"high":13090,"low":11500,"close":11860,"volume":50849,"rsi_14":24.34,"sma_20":14653.0,"sma_60":14876.17,"sma_120":9680.04},{"date":"2026-06-26","open":11860,"high":12160,"low":10800,"close":10920,"volume":122418,"rsi_14":22.15,"sma_20":14346.5,"sma_60":14879.5,"sma_120":9748.12},{"date":"2026-06-29","open":11000,"high":11800,"low":10340,"close":11500,"volume":57569,"rsi_14":18.97,"sma_20":14067.0,"sma_60":14860.83,"sma_120":9820.88},{"date":"2026-06-30","open":11570,"high":12990,"low":11570,"close":11970,"volume":19384,"rsi_14":24.84,"sma_20":13771.0,"sma_60":14839.83,"sma_120":9898.0},{"date":"2026-07-01","open":11970,"high":12960,"low":11970,"close":12310,"volume":23922,"rsi_14":27.23,"sma_20":13547.0,"sma_60":14830.83,"sma_120":9977.92},{"date":"2026-07-02","open":12720,"high":12720,"low":11710,"close":12440,"volume":32729,"rsi_14":27.58,"sma_20":13375.0,"sma_60":14824.0,"sma_120":10058.17},{"date":"2026-07-03","open":12360,"high":12680,"low":11210,"close":11480,"volume":44054,"rsi_14":26.05,"sma_20":13219.0,"sma_60":14797.0,"sma_120":10131.04},{"date":"2026-07-06","open":11480,"high":11560,"low":10700,"close":11290,"volume":34555,"rsi_14":26.85,"sma_20":13074.0,"sma_60":14768.83,"sma_120":10202.12},{"date":"2026-07-07","open":11290,"high":11290,"low":9700,"close":10030,"volume":95429,"rsi_14":22.48,"sma_20":12825.5,"sma_60":14702.67,"sma_120":10262.96},{"date":"2026-07-08","open":9850,"high":11500,"low":9660,"close":10150,"volume":72138,"rsi_14":24.0,"sma_20":12581.5,"sma_60":14623.67,"sma_120":10324.5},{"date":"2026-07-09","open":10150,"high":10950,"low":10040,"close":10950,"volume":44670,"rsi_14":36.09,"sma_20":12370.5,"sma_60":14543.0,"sma_120":10393.12},{"date":"2026-07-10","open":10560,"high":11490,"low":10560,"close":11490,"volume":31055,"rsi_14":41.72,"sma_20":12181.5,"sma_60":14453.33,"sma_120":10466.71},{"date":"2026-07-13","open":11490,"high":11600,"low":10000,"close":10170,"volume":36598,"rsi_14":39.31,"sma_20":11956.0,"sma_60":14333.67,"sma_120":10529.12},{"date":"2026-07-14","open":10000,"high":10440,"low":9250,"close":9500,"volume":90456,"rsi_14":34.69,"sma_20":11716.5,"sma_60":14188.67,"sma_120":10586.0},{"date":"2026-07-15","open":10380,"high":10500,"low":9910,"close":10320,"volume":27599,"rsi_14":41.58,"sma_20":11518.0,"sma_60":14144.0,"sma_120":10649.58},{"date":"2026-07-16","open":10250,"high":10720,"low":10040,"close":10350,"volume":29215,"rsi_14":46.54,"sma_20":11326.5,"sma_60":14050.17,"sma_120":10712.88},{"date":"2026-07-20","open":10390,"high":11370,"low":9900,"close":10290,"volume":37629,"rsi_14":42.15,"sma_20":11191.0,"sma_60":13926.0,"sma_120":10774.75},{"date":"2026-07-21","open":10150,"high":10560,"low":9800,"close":9800,"volume":59854,"rsi_14":35.96,"sma_20":11043.0,"sma_60":13796.5,"sma_120":10832.58},{"date":"2026-07-22","open":10620,"high":10620,"low":9260,"close":10480,"volume":91626,"rsi_14":38.66,"sma_20":10971.5,"sma_60":13679.5,"sma_120":10896.12},{"date":"2026-07-23","open":10790,"high":10790,"low":9420,"close":9920,"volume":62187,"rsi_14":35.18,"sma_20":10861.0,"sma_60":13556.33,"sma_120":10954.12},{"date":"2026-07-24","open":9910,"high":9920,"low":9300,"close":9370,"volume":31772,"rsi_14":36.96,"sma_20":10736.5,"sma_60":13445.83,"sma_120":11007.71},{"date":"2026-07-27","open":9330,"high":9420,"low":8710,"close":9290,"volume":69697,"rsi_14":37.47,"sma_20":10655.0,"sma_60":13302.67,"sma_120":11060.54},{"date":"2026-07-28","open":9290,"high":11100,"low":8500,"close":10700,"volume":109878,"rsi_14":54.12,"sma_20":10615.0,"sma_60":13200.5,"sma_120":11125.25},{"date":"2026-07-29","open":10700,"high":11370,"low":8920,"close":9110,"volume":68264,"rsi_14":44.58,"sma_20":10472.0,"sma_60":13085.67,"sma_120":11177.12},{"date":"2026-07-30","open":9110,"high":9620,"low":8950,"close":9050,"volume":24636,"rsi_14":39.28,"sma_20":10309.0,"sma_60":12986.67,"sma_120":11227.79},{"date":"2026-07-31","open":9050,"high":9920,"low":8880,"close":9050,"volume":50988,"rsi_14":35.34,"sma_20":10139.5,"sma_60":12900.0,"sma_120":11278.38},{"date":"2026-08-03","open":8550,"high":9500,"low":8550,"close":9350,"volume":46147,"rsi_14":44.38,"sma_20":10033.0,"sma_60":12812.5,"sma_120":11324.04},{"date":"2026-08-04","open":9900,"high":9900,"low":8900,"close":9450,"volume":46605,"rsi_14":49.63,"sma_20":9941.0,"sma_60":12732.17,"sma_120":11372.96},{"date":"2026-08-05","open":9450,"high":10250,"low":9260,"close":9950,"volume":29178,"rsi_14":47.11,"sma_20":9937.0,"sma_60":12665.5,"sma_120":11423.21},{"date":"2026-08-06","open":10430,"high":10430,"low":9400,"close":9580,"volume":20804,"rsi_14":44.3,"sma_20":9908.5,"sma_60":12594.33,"sma_120":11467.5},{"date":"2026-08-07","open":9860,"high":10270,"low":9070,"close":10240,"volume":35648,"rsi_14":49.66,"sma_20":9873.0,"sma_60":12535.67,"sma_120":11516.21},{"date":"2026-08-10","open":10240,"high":10390,"low":9850,"close":10010,"volume":22066,"rsi_14":51.48,"sma_20":9799.0,"sma_60":12480.33,"sma_120":11555.46},{"date":"2026-08-11","open":10020,"high":10170,"low":9610,"close":9860,"volume":22615,"rsi_14":45.27,"sma_20":9783.5,"sma_60":12424.0,"sma_120":11596.29},{"date":"2026-08-12","open":9860,"high":10660,"low":9810,"close":10200,"volume":56976,"rsi_14":52.21,"sma_20":9818.5,"sma_60":12377.33,"sma_120":11644.67},{"date":"2026-08-13","open":10320,"high":10410,"low":9580,"close":9860,"volume":62387,"rsi_14":54.0,"sma_20":9795.5,"sma_60":12276.0,"sma_120":11685.62},{"date":"2026-08-14","open":9860,"high":10260,"low":9610,"close":9840,"volume":25748,"rsi_14":54.53,"sma_20":9770.0,"sma_60":12188.33,"sma_120":11728.58},{"date":"2026-08-18","open":9840,"high":9840,"low":9210,"close":9430,"volume":15961,"rsi_14":37.48,"sma_20":9727.0,"sma_60":12110.5,"sma_120":11768.17},{"date":"2026-08-19","open":9420,"high":9420,"low":8850,"close":8990,"volume":34205,"rsi_14":48.47,"sma_20":9686.5,"sma_60":12007.67,"sma_120":11801.83},{"date":"2026-08-20","open":9210,"high":9380,"low":8900,"close":9040,"volume":19041,"rsi_14":49.87,"sma_20":9614.5,"sma_60":11874.5,"sma_120":11834.33},{"date":"2026-08-21","open":9050,"high":9050,"low":8240,"close":8600,"volume":60321,"rsi_14":44.83,"sma_20":9548.5,"sma_60":11759.33,"sma_120":11865.42},{"date":"2026-08-24","open":8690,"high":9060,"low":8460,"close":8900,"volume":40395,"rsi_14":44.83,"sma_20":9525.0,"sma_60":11638.17,"sma_120":11901.25},{"date":"2026-08-25","open":8880,"high":8880,"low":8270,"close":8670,"volume":47788,"rsi_14":41.29,"sma_20":9494.0,"sma_60":11498.5,"sma_120":11932.21},{"date":"2026-08-26","open":8770,"high":9090,"low":8350,"close":8380,"volume":29302,"rsi_14":31.62,"sma_20":9378.0,"sma_60":11353.33,"sma_120":11961.38},{"date":"2026-08-27","open":8590,"high":10890,"low":8420,"close":10890,"volume":590666,"rsi_14":60.22,"sma_20":9467.0,"sma_60":11236.67,"sma_120":12013.25},{"date":"2026-08-28","open":10950,"high":13650,"low":10400,"close":12950,"volume":599871,"rsi_14":67.35,"sma_20":9662.0,"sma_60":11172.67,"sma_120":12079.83},{"date":"2026-08-31","open":12950,"high":13380,"low":11820,"close":13070,"volume":63572,"rsi_14":69.87,"sma_20":9863.0,"sma_60":11125.83,"sma_120":12146.42},{"date":"2026-09-01","open":13080,"high":15000,"low":12870,"close":14360,"volume":129951,"rsi_14":75.45,"sma_20":10113.5,"sma_60":11121.83,"sma_120":12221.5},{"date":"2026-09-02","open":14360,"high":14510,"low":13250,"close":14350,"volume":67525,"rsi_14":74.38,"sma_20":10358.5,"sma_60":11124.5,"sma_120":12297.58},{"date":"2026-09-03","open":14650,"high":14980,"low":14280,"close":14300,"volume":46425,"rsi_14":77.01,"sma_20":10576.0,"sma_60":11112.83,"sma_120":12366.0},{"date":"2026-09-04","open":14290,"high":14890,"low":14000,"close":14470,"volume":35777,"rsi_14":77.66,"sma_20":10820.5,"sma_60":11103.5,"sma_120":12433.5},{"date":"2026-09-07","open":14980,"high":14980,"low":14260,"close":14260,"volume":16255,"rsi_14":79.56,"sma_20":11021.5,"sma_60":11088.33,"sma_120":12499.83},{"date":"2026-09-08","open":14680,"high":14680,"low":13980,"close":13990,"volume":12048,"rsi_14":81.25,"sma_20":11220.5,"sma_60":11067.0,"sma_120":12562.5},{"date":"2026-09-09","open":13990,"high":14150,"low":13830,"close":14050,"volume":23743,"rsi_14":81.27,"sma_20":11430.0,"sma_60":11056.5,"sma_120":12622.5},{"date":"2026-09-10","open":14090,"high":14190,"low":13930,"close":14060,"volume":15778,"rsi_14":86.02,"sma_20":11623.0,"sma_60":11052.67,"sma_120":12681.67},{"date":"2026-09-11","open":13800,"high":14100,"low":12660,"close":13800,"volume":29221,"rsi_14":82.49,"sma_20":11820.0,"sma_60":11044.5,"sma_120":12738.92},{"date":"2026-09-14","open":13680,"high":13680,"low":12110,"close":13070,"volume":60299,"rsi_14":77.36,"sma_20":11981.5,"sma_60":11026.0,"sma_120":12790.83},{"date":"2026-09-15","open":13050,"high":13050,"low":11350,"close":12260,"volume":97355,"rsi_14":72.66,"sma_20":12123.0,"sma_60":11013.67,"sma_120":12824.58},{"date":"2026-09-16","open":12270,"high":12270,"low":11240,"close":11530,"volume":51092,"rsi_14":54.72,"sma_20":12250.0,"sma_60":10993.17,"sma_120":12845.67},{"date":"2026-09-17","open":11410,"high":12790,"low":10140,"close":11310,"volume":151035,"rsi_14":33.4,"sma_20":12363.5,"sma_60":10983.17,"sma_120":12868.08},{"date":"2026-09-18","open":11310,"high":11690,"low":10520,"close":11280,"volume":59021,"rsi_14":31.55,"sma_20":12497.5,"sma_60":10969.0,"sma_120":12892.5},{"date":"2026-09-21","open":11460,"high":11690,"low":10760,"close":11070,"volume":33814,"rsi_14":6.33,"sma_20":12605.0,"sma_60":10955.5,"sma_120":12915.83},{"date":"2026-09-22","open":11150,"high":11250,"low":10700,"close":10830,"volume":14314,"rsi_14":6.0,"sma_20":12713.0,"sma_60":10954.0,"sma_120":12916.75},{"date":"2026-09-23","open":11010,"high":13120,"low":10870,"close":11400,"volume":92326,"rsi_14":17.92,"sma_20":12864.0,"sma_60":10952.33,"sma_120":12906.58},{"date":"2026-09-28","open":11450,"high":11450,"low":10310,"close":10620,"volume":40408,"rsi_14":12.48,"sma_20":12851.5,"sma_60":10930.17,"sma_120":12885.0},{"date":"2026-09-29","open":10450,"high":11000,"low":9870,"close":10580,"volume":70826,"rsi_14":12.9,"sma_20":12733.0,"sma_60":10901.33,"sma_120":12866.08},{"date":"2026-09-30","open":10510,"high":10510,"low":10000,"close":10380,"volume":21616,"rsi_14":13.09,"sma_20":12598.5,"sma_60":10867.0,"sma_120":12845.5},{"date":"2026-10-01","open":10270,"high":10460,"low":9870,"close":9990,"volume":41964,"rsi_14":11.11,"sma_20":12380.0,"sma_60":10842.17,"sma_120":12819.58},{"date":"2026-10-02","open":10080,"high":10780,"low":9930,"close":10560,"volume":41376,"rsi_14":19.72,"sma_20":12190.5,"sma_60":10830.0,"sma_120":12799.42},{"date":"2026-10-06","open":10580,"high":10650,"low":9980,"close":10240,"volume":71931,"rsi_14":19.52,"sma_20":11987.5,"sma_60":10833.5,"sma_120":12768.08},{"date":"2026-10-07","open":10110,"high":11000,"low":9970,"close":10340,"volume":173640,"rsi_14":23.8,"sma_20":11781.0,"sma_60":10836.67,"sma_120":12730.17},{"date":"2026-10-08","open":10200,"high":10860,"low":9870,"close":10440,"volume":79666,"rsi_14":29.78,"sma_20":11590.0,"sma_60":10828.17,"sma_120":12685.58},{"date":"2026-10-12","open":10780,"high":10780,"low":9950,"close":10310,"volume":53806,"rsi_14":34.36,"sma_20":11406.0,"sma_60":10808.5,"sma_120":12630.92},{"date":"2026-10-13","open":10080,"high":10370,"low":9470,"close":10030,"volume":38102,"rsi_14":33.84,"sma_20":11205.0,"sma_60":10806.17,"sma_120":12569.92},{"date":"2026-10-14","open":9990,"high":10500,"low":9620,"close":9930,"volume":17522,"rsi_14":33.25,"sma_20":10998.5,"sma_60":10813.33,"sma_120":12501.0},{"date":"2026-10-15","open":9520,"high":10000,"low":9060,"close":9720,"volume":37106,"rsi_14":33.25,"sma_20":10794.5,"sma_60":10803.33,"sma_120":12473.67},{"date":"2026-10-16","open":9740,"high":10710,"low":9740,"close":10230,"volume":46221,"rsi_14":43.02,"sma_20":10652.5,"sma_60":10801.33,"sma_120":12425.75},{"date":"2026-10-19","open":10210,"high":10470,"low":9990,"close":10140,"volume":16658,"rsi_14":33.51,"sma_20":10546.5,"sma_60":10798.83,"sma_120":12362.42},{"date":"2026-10-20","open":10380,"high":10380,"low":9730,"close":9840,"volume":27391,"rsi_14":38.32,"sma_20":10462.0,"sma_60":10799.5,"sma_120":12298.0},{"date":"2026-10-21","open":10120,"high":10990,"low":9550,"close":10250,"volume":33896,"rsi_14":45.55,"sma_20":10409.0,"sma_60":10795.67,"sma_120":12237.58},{"date":"2026-10-22","open":10170,"high":10480,"low":9710,"close":10020,"volume":59107,"rsi_14":45.19,"sma_20":10346.0,"sma_60":10797.33,"sma_120":12176.83},{"date":"2026-10-23","open":10346,"high":10346,"low":9539,"close":9590,"volume":80503,"rsi_14":44.71,"sma_20":10272.0,"sma_60":10801.0,"sma_120":12123.42}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":4.45,"pbr":1.69,"ttm_eps":null,"close":3720.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":1.97,"pbr":1.45,"ttm_eps":null,"close":4285.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":2.18,"pbr":1.52,"ttm_eps":null,"close":3275.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":2.29,"pbr":1.48,"ttm_eps":null,"close":2915.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.72,"ttm_eps":null,"close":3000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.58,"ttm_eps":null,"close":2995.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.49,"ttm_eps":null,"close":2715.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":9.13,"ttm_eps":null,"close":12620.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":4.98,"ttm_eps":null,"close":11970.0}],"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":"셀레믹스","phase":"above-fold","symbol_resolved":true}