{"status":"ok","report":{"price_analysis":{"current":19200.0,"change_1d":-1.8,"change_7d":-6.4,"change_30d":-8.9,"high_30d":22850.0,"low_30d":18910.0,"position_in_range":7.0,"support":19304.0,"resistance":22456.0},"summary":"씨앤씨인터내셔널(352480)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 2595.50억. 현재가 19,040원, 전일 대비 -2.7%, 30일 -8.9%. ROE -1.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2082.00, 기관 순매수 8159.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.8%로 적자 상태입니다. 시가총액 2595.50억. 매출 2927.57억, 영업이익 125.03억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.75,"roe":-1.79,"eps":-457.34,"revenue":292756787173.0,"operating_income":12502565098.0,"net_income":7861514277.0,"market_cap":261731347200,"profit_margin":2.69,"roa":-1.49,"operating_margin":4.27,"gross_margin":10.57,"debt_ratio":0.20039951303502357,"total_assets":419034664376.0,"total_equity":349079335526.0,"total_debt":69955328850.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 42.1로 중립 구간입니다. MACD(-423.59)가 시그널선(-350.59)을 하회합니다(데드크로스). 현재가가 SMA20(20666)과 SMA60(20849) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 18858~22473 (현재 위치 5%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 42","rsi_14":42.11195928753181,"macd":-423.58633144282066,"macd_signal":-350.5904865547859,"sma_20":20665.5,"sma_60":20849.333333333332,"bb_upper":22473.410119447315,"bb_lower":18857.589880552685,"atr_14":990.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2082.00, 기관 순매수 8159.00. 30일 누적: 외국인 -2.45만, 기관 4.82만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-2082.0,"institutional_flow":8159.0,"data":[{"date":"2026-10-22","foreign_net":-860.0,"institution_net":-40.0,"retail_net":900.0},{"date":"2026-10-21","foreign_net":-363.0,"institution_net":-334.0,"retail_net":697.0},{"date":"2026-10-20","foreign_net":-1702.0,"institution_net":1708.0,"retail_net":-6.0},{"date":"2026-10-19","foreign_net":89.0,"institution_net":888.0,"retail_net":-977.0},{"date":"2026-10-16","foreign_net":754.0,"institution_net":5937.0,"retail_net":-6691.0},{"date":"2026-10-15","foreign_net":-2225.0,"institution_net":6664.0,"retail_net":-4439.0},{"date":"2026-10-14","foreign_net":1633.0,"institution_net":2144.0,"retail_net":-3777.0},{"date":"2026-10-13","foreign_net":-652.0,"institution_net":1400.0,"retail_net":-748.0},{"date":"2026-10-12","foreign_net":-3103.0,"institution_net":-1032.0,"retail_net":4135.0},{"date":"2026-10-08","foreign_net":-3920.0,"institution_net":-6533.0,"retail_net":10453.0},{"date":"2026-10-07","foreign_net":5268.0,"institution_net":-4463.0,"retail_net":-805.0},{"date":"2026-10-06","foreign_net":334.0,"institution_net":9.0,"retail_net":-343.0},{"date":"2026-10-02","foreign_net":-1629.0,"institution_net":-2052.0,"retail_net":3681.0},{"date":"2026-10-01","foreign_net":-2047.0,"institution_net":2986.0,"retail_net":-939.0},{"date":"2026-09-30","foreign_net":-498.0,"institution_net":-2164.0,"retail_net":2662.0},{"date":"2026-09-29","foreign_net":505.0,"institution_net":-4383.0,"retail_net":3878.0},{"date":"2026-09-28","foreign_net":-1189.0,"institution_net":1214.0,"retail_net":-25.0},{"date":"2026-09-23","foreign_net":561.0,"institution_net":3017.0,"retail_net":-3578.0},{"date":"2026-09-22","foreign_net":-2782.0,"institution_net":3627.0,"retail_net":-845.0},{"date":"2026-09-21","foreign_net":1055.0,"institution_net":4188.0,"retail_net":-5243.0},{"date":"2026-09-18","foreign_net":-1637.0,"institution_net":4191.0,"retail_net":-2554.0},{"date":"2026-09-17","foreign_net":-2732.0,"institution_net":4557.0,"retail_net":-1825.0},{"date":"2026-09-16","foreign_net":721.0,"institution_net":3544.0,"retail_net":-4265.0},{"date":"2026-09-15","foreign_net":-2509.0,"institution_net":6140.0,"retail_net":-3631.0},{"date":"2026-09-14","foreign_net":-181.0,"institution_net":5279.0,"retail_net":-5098.0},{"date":"2026-09-11","foreign_net":1286.0,"institution_net":2177.0,"retail_net":-3463.0},{"date":"2026-09-10","foreign_net":1349.0,"institution_net":5119.0,"retail_net":-6468.0},{"date":"2026-09-09","foreign_net":-885.0,"institution_net":960.0,"retail_net":-75.0},{"date":"2026-09-08","foreign_net":-5018.0,"institution_net":74.0,"retail_net":4944.0},{"date":"2026-09-07","foreign_net":-4074.0,"institution_net":3380.0,"retail_net":694.0}],"periods":{"d1":{"foreign_net":-860.0,"institution_net":-40.0,"retail_net":900.0},"d3":{"foreign_net":-2925.0,"institution_net":1334.0,"retail_net":1591.0},"d7":{"foreign_net":-2674.0,"institution_net":16967.0,"retail_net":-14293.0},"d14":{"foreign_net":-8423.0,"institution_net":7282.0,"retail_net":1141.0},"d30":{"foreign_net":-24451.0,"institution_net":48202.0,"retail_net":-23751.0}}},"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 -457, PBR 0.74x) — 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 -457원"}]},"growth":{"grade":"D","percentile":38,"summary":"매출 +3.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.5,"unit":"%","percentile":55,"direction":"higher_better"},{"name":"영업이익 성장률","value":-46.1,"unit":"%","percentile":20,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.8%","metrics":[{"name":"ROE","value":-1.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.69,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 42","metrics":[{"name":"RSI (14)","value":42.1,"unit":"","percentile":42,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.9,"unit":"%","percentile":35,"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":73,"summary":"유동비율 3.5x, 순차입금비율 -0.1x","metrics":[{"name":"유동비율","value":3.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.14,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":257.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.09,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -457, PBR 0.74x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +3.5%"},"profitability":{"grade":"C","reason":"ROE -1.8%"},"momentum":{"grade":"D","reason":"RSI 42"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.49,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.79,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.98,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.2,"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":10.57,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.27,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.69,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.75,"per_5y_high":53.08,"per_5y_low":19.2,"per_5y_avg":32.15,"per_percentile":null,"pbr_5y_high":12.85,"pbr_5y_low":1.2,"pbr_5y_avg":4.58,"pbr_percentile":0.0,"per_5y_median":32.95,"pbr_5y_median":3.7,"history":[{"quarter":"2024-Q2","per":40.01,"pbr":12.85},{"quarter":"2024-Q3","per":32.95,"pbr":8.91},{"quarter":"2024-Q4","per":19.2,"pbr":4.35},{"quarter":"2025-Q1","per":20.44,"pbr":3.7},{"quarter":"2025-Q2","per":53.08,"pbr":3.27},{"quarter":"2025-Q3","per":34.95,"pbr":3.83},{"quarter":"2025-Q4","per":28.29,"pbr":1.64},{"quarter":"2026-Q1","per":23.41,"pbr":1.43},{"quarter":"2026-Q2","per":37.02,"pbr":1.2},{"quarter":"현재","per":null,"pbr":0.75}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":132478.75,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":91971.9531,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":45700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":37750.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":33500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":40750.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":29650.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":26300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":21350.0,"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":"Consumer Defensive","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":40.01,"eps":3310.89,"close":132478.75,"source":"reported"},{"date":"2024-07","per":33.81,"eps":3310.89,"close":111931.82,"source":"reported"},{"date":"2024-08","per":30.41,"eps":3310.89,"close":100679.94,"source":"reported"},{"date":"2024-09","per":32.95,"eps":2791.19,"close":91971.95,"source":"reported"},{"date":"2024-10","per":23.49,"eps":2791.19,"close":65554.48,"source":"reported"},{"date":"2024-11","per":13.99,"eps":2791.19,"close":39039.16,"source":"reported"},{"date":"2024-12","per":19.2,"eps":2380.33,"close":45700.0,"source":"reported"},{"date":"2025-01","per":14.75,"eps":2380.33,"close":35100.0,"source":"reported"},{"date":"2025-02","per":14.85,"eps":2380.33,"close":35350.0,"source":"reported"},{"date":"2025-03","per":20.44,"eps":1846.84,"close":37750.0,"source":"reported"},{"date":"2025-04","per":17.44,"eps":1846.84,"close":32200.0,"source":"reported"},{"date":"2025-05","per":19.84,"eps":1846.84,"close":36650.0,"source":"reported"},{"date":"2025-06","per":53.08,"eps":631.17,"close":33500.0,"source":"reported"},{"date":"2025-07","per":70.19,"eps":631.17,"close":44300.0,"source":"reported"},{"date":"2025-08","per":69.39,"eps":631.17,"close":43800.0,"source":"reported"},{"date":"2025-09","per":34.95,"eps":1166.08,"close":40750.0,"source":"reported"},{"date":"2025-10","per":32.24,"eps":1166.08,"close":37600.0,"source":"reported"},{"date":"2025-11","per":28.34,"eps":1166.08,"close":33050.0,"source":"reported"},{"date":"2025-12","per":28.29,"eps":1048.2,"close":29650.0,"source":"reported"},{"date":"2026-01","per":36.3,"eps":1048.2,"close":38050.0,"source":"reported"},{"date":"2026-02","per":29.29,"eps":1048.2,"close":30700.0,"source":"reported"},{"date":"2026-03","per":23.41,"eps":1123.24,"close":26300.0,"source":"reported"},{"date":"2026-04","per":26.44,"eps":1123.24,"close":29700.0,"source":"reported"},{"date":"2026-05","per":18.07,"eps":1123.24,"close":20300.0,"source":"reported"},{"date":"2026-06","per":37.02,"eps":576.79,"close":21350.0,"source":"reported"},{"date":"2026-07","per":31.03,"eps":576.79,"close":17900.0,"source":"reported"},{"date":"2026-08","per":39.44,"eps":576.79,"close":22750.0,"source":"reported"},{"date":"2026-09","per":36.06,"eps":576.79,"close":20800.0,"source":"reported"},{"date":"2026-10","per":33.1,"eps":576.79,"close":19090.0,"source":"reported"}],"trailing_per_history_meta":{"avg":31.3,"std":13.73,"upper_1sd":45.03,"lower_1sd":17.58,"current":33.1,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.7배"},{"label":"ROE","value":"-1.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:26.038009+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"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":-0.01785685842047136,"dividend_yield":null,"eps":-457.34,"revenue":73321341715.0,"operating_income":1600640914.0,"net_income":-6233460272.0,"market_cap":null,"profit_margin":-0.08501563291394006,"operating_margin":0.021830491321635795,"roa":-0.01487576279943922,"gross_margin":0.10571849766647441,"total_equity":349079335526.0,"total_assets":419034664376.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":20.69,"pbr":1.05,"roe":0.014105975888120346,"dividend_yield":null,"eps":372.93,"revenue":70837103638.0,"operating_income":2967005733.0,"net_income":5083005363.0,"market_cap":374100000000.0,"profit_margin":0.0717562562830881,"operating_margin":0.041884910317089435,"roa":0.011791149843404595,"gross_margin":0.12231926539909896,"total_equity":360344112546.0,"total_assets":431086486942.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.004374237740892608,"dividend_yield":null,"eps":113.75,"revenue":73237729487.0,"operating_income":1037151721.0,"net_income":1550337631.0,"market_cap":null,"profit_margin":0.021168564916737232,"operating_margin":0.014161440124711933,"roa":0.0035409145639240806,"gross_margin":0.09012351284281152,"total_equity":354424638722.0,"total_assets":437835367957.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.035794536712749035,"dividend_yield":null,"eps":547.45,"revenue":75360612333.0,"operating_income":6897766730.0,"net_income":7461631555.0,"market_cap":null,"profit_margin":0.09901235305823798,"operating_margin":0.09153013114490718,"roa":0.023943072630354056,"gross_margin":0.15631247041820662,"total_equity":208457274217.0,"total_assets":311640517915.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.006053346989528002,"dividend_yield":null,"eps":89.11,"revenue":73897481216.0,"operating_income":8681026791.0,"net_income":1214537397.0,"market_cap":null,"profit_margin":0.016435437000213115,"operating_margin":0.11747391992462684,"roa":0.004048312638681314,"gross_margin":0.18240351399259253,"total_equity":200638985193.0,"total_assets":300010771252.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.020311287883031957,"dividend_yield":null,"eps":297.89,"revenue":65981977424.0,"operating_income":5554804414.0,"net_income":4060169411.0,"market_cap":null,"profit_margin":0.061534521539258556,"operating_margin":0.08418669204629686,"roa":0.0131575689482028,"gross_margin":0.15163152167611219,"total_equity":199897191866.0,"total_assets":308580515670.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.015341121088833308,"dividend_yield":null,"eps":231.63,"revenue":56271653501.0,"operating_income":26572021.0,"net_income":3157127143.0,"market_cap":null,"profit_margin":0.0561051070401529,"operating_margin":0.0004722097067847454,"roa":0.010699204426365657,"gross_margin":0.07631055884866951,"total_equity":205795073562.0,"total_assets":295080551524.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0008455349840247615,"dividend_yield":null,"eps":12.54,"revenue":74123403090.0,"operating_income":7154679365.0,"net_income":170964716.0,"market_cap":null,"profit_margin":0.0023064876796389947,"operating_margin":0.096523892141229,"roa":0.0005650960640844714,"gross_margin":0.15964725814911312,"total_equity":202197093237.0,"total_assets":302540978191.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.08800492490863833,"dividend_yield":null,"eps":1304.78,"revenue":80338481354.0,"operating_income":11822779824.0,"net_income":17784058498.0,"market_cap":null,"profit_margin":0.2213641358197586,"operating_margin":0.1471621024537994,"roa":0.05876329029371199,"gross_margin":0.19936858276451008,"total_equity":202080264445.0,"total_assets":302638916390.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.06155019390553606,"dividend_yield":null,"eps":831.38,"revenue":72150317762.0,"operating_income":9958954388.0,"net_income":11331690651.0,"market_cap":null,"profit_margin":0.15705669777338327,"operating_margin":0.13803063793636075,"roa":0.04144983149467254,"gross_margin":0.19061075631524396,"total_equity":184104873307.0,"total_assets":273383274247.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.05073967506465804,"dividend_yield":null,"eps":642.49,"revenue":63148517230.0,"operating_income":9061349439.0,"net_income":8757020330.0,"market_cap":null,"profit_margin":0.13867341173039924,"operating_margin":0.14349267150639003,"roa":0.03421027521781914,"gross_margin":0.2217060479188705,"total_equity":172587237085.0,"total_assets":255976319227.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.04624537422340041,"dividend_yield":null,"eps":532.24,"revenue":53887670324.0,"operating_income":6752876805.0,"net_income":7254325790.0,"market_cap":null,"profit_margin":0.13461939895310587,"operating_margin":0.12531394963631348,"roa":0.03445140089249798,"gross_margin":0.2016994369890066,"total_equity":156865976583.0,"total_assets":210566932028.0}],"current_price":19200.0,"change_pct":-1.84,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-05-17","close":26841.4609},{"date":"2021-05-18","close":27330.6738},{"date":"2021-05-20","close":26808.8457},{"date":"2021-05-21","close":26026.1055},{"date":"2021-05-24","close":25112.9082},{"date":"2021-05-25","close":25047.6797},{"date":"2021-05-26","close":27819.8848},{"date":"2021-05-27","close":30429.0176},{"date":"2021-05-28","close":31309.6016},{"date":"2021-05-31","close":30559.4766},{"date":"2021-06-01","close":33135.9961},{"date":"2021-06-02","close":34375.332},{"date":"2021-06-03","close":32809.8516},{"date":"2021-06-04","close":30820.3887},{"date":"2021-06-07","close":29515.8203},{"date":"2021-06-08","close":30885.6152},{"date":"2021-06-09","close":29874.5781},{"date":"2021-06-10","close":29548.4355},{"date":"2021-06-11","close":28798.3105},{"date":"2021-06-14","close":29515.8203},{"date":"2021-06-15","close":29417.9785},{"date":"2021-06-16","close":30526.8613},{"date":"2021-06-17","close":31309.6016},{"date":"2021-06-18","close":31244.373},{"date":"2021-06-21","close":30331.1758},{"date":"2021-06-22","close":32190.1836},{"date":"2021-06-23","close":31179.1426},{"date":"2021-06-24","close":30429.0176},{"date":"2021-06-25","close":30429.0176},{"date":"2021-06-28","close":30233.334},{"date":"2021-06-29","close":29907.1914},{"date":"2021-06-30","close":29939.8066},{"date":"2021-07-01","close":30037.6484},{"date":"2021-07-02","close":29809.3477},{"date":"2021-07-05","close":30592.0879},{"date":"2021-07-06","close":30363.791},{"date":"2021-07-07","close":29450.5938},{"date":"2021-07-08","close":29124.4512},{"date":"2021-07-09","close":27722.043},{"date":"2021-07-12","close":28146.0254},{"date":"2021-07-13","close":28667.8535},{"date":"2021-07-14","close":27917.7285},{"date":"2021-07-15","close":27982.9551},{"date":"2021-07-16","close":27591.5859},{"date":"2021-07-19","close":27069.7578},{"date":"2021-07-20","close":26874.0742},{"date":"2021-07-21","close":26906.6875},{"date":"2021-07-22","close":28080.7988},{"date":"2021-07-23","close":28374.3262},{"date":"2021-07-26","close":27558.9707},{"date":"2021-07-27","close":28048.1836},{"date":"2021-07-28","close":27885.1133},{"date":"2021-07-29","close":28146.0254},{"date":"2021-07-30","close":28733.0801},{"date":"2021-08-02","close":28537.3965},{"date":"2021-08-03","close":28472.168},{"date":"2021-08-04","close":28830.9238},{"date":"2021-08-05","close":28863.5391},{"date":"2021-08-06","close":28211.2559},{"date":"2021-08-09","close":27363.2852},{"date":"2021-08-10","close":27069.7578},{"date":"2021-08-11","close":26678.3887},{"date":"2021-08-12","close":26678.3887},{"date":"2021-08-13","close":26874.0742},{"date":"2021-08-17","close":26058.7207},{"date":"2021-08-18","close":25243.3652},{"date":"2021-08-19","close":25634.7363},{"date":"2021-08-20","close":26352.248},{"date":"2021-08-23","close":26058.7207},{"date":"2021-08-24","close":24884.6113},{"date":"2021-08-25","close":25699.9629},{"date":"2021-08-26","close":26808.8457},{"date":"2021-08-27","close":28635.2383},{"date":"2021-08-30","close":28928.7656},{"date":"2021-08-31","close":28635.2383},{"date":"2021-09-01","close":28635.2383},{"date":"2021-09-02","close":28129.7188},{"date":"2021-09-03","close":28031.877},{"date":"2021-09-06","close":28276.4824},{"date":"2021-09-07","close":27542.6641},{"date":"2021-09-08","close":27200.2148},{"date":"2021-09-09","close":27200.2148},{"date":"2021-09-10","close":26906.6875},{"date":"2021-09-13","close":26613.1602},{"date":"2021-09-14","close":28374.3262},{"date":"2021-09-15","close":27787.2715},{"date":"2021-09-16","close":27346.9785},{"date":"2021-09-17","close":27591.5859},{"date":"2021-09-23","close":28667.8535},{"date":"2021-09-24","close":28423.2461},{"date":"2021-09-27","close":28227.5625},{"date":"2021-09-28","close":26662.082},{"date":"2021-09-29","close":25732.5781},{"date":"2021-09-30","close":25096.6016},{"date":"2021-10-01","close":24460.625},{"date":"2021-10-05","close":24313.8613},{"date":"2021-10-06","close":23090.8301},{"date":"2021-10-07","close":23531.1211},{"date":"2021-10-08","close":24167.0977},{"date":"2021-10-12","close":23775.7285},{"date":"2021-10-13","close":23726.8066},{"date":"2021-10-14","close":24705.2324},{"date":"2021-10-15","close":25439.0508},{"date":"2021-10-18","close":25341.209},{"date":"2021-10-19","close":25879.3418},{"date":"2021-10-20","close":25732.5781},{"date":"2021-10-21","close":24705.2324},{"date":"2021-10-22","close":24851.9961},{"date":"2021-10-25","close":25390.1289},{"date":"2021-10-26","close":25732.5781},{"date":"2021-10-27","close":25194.4453},{"date":"2021-10-28","close":24803.0742},{"date":"2021-10-29","close":24020.334},{"date":"2021-11-01","close":23531.1211},{"date":"2021-11-02","close":23677.8848},{"date":"2021-11-03","close":23237.5938},{"date":"2021-11-04","close":22992.9883},{"date":"2021-11-05","close":23188.6738},{"date":"2021-11-08","close":22357.0117},{"date":"2021-11-09","close":21623.1934},{"date":"2021-11-10","close":19421.7363},{"date":"2021-11-11","close":19128.209},{"date":"2021-11-12","close":19323.8945},{"date":"2021-11-15","close":19666.3438},{"date":"2021-11-16","close":19568.5},{"date":"2021-11-17","close":18687.918},{"date":"2021-11-18","close":17954.0996},{"date":"2021-11-19","close":18443.3125},{"date":"2021-11-22","close":18541.1543},{"date":"2021-11-23","close":19274.9727},{"date":"2021-11-24","close":18932.5234},{"date":"2021-11-25","close":18687.918},{"date":"2021-11-26","close":17807.3359},{"date":"2021-11-29","close":17464.8867},{"date":"2021-11-30","close":16633.2246},{"date":"2021-12-01","close":17122.4375},{"date":"2021-12-02","close":17415.9648},{"date":"2021-12-03","close":17807.3359},{"date":"2021-12-06","close":17807.3359},{"date":"2021-12-07","close":18003.0195},{"date":"2021-12-08","close":17954.0996},{"date":"2021-12-09","close":17758.4141},{"date":"2021-12-10","close":17660.5723},{"date":"2021-12-13","close":17318.123},{"date":"2021-12-14","close":17464.8867},{"date":"2021-12-15","close":18345.4688},{"date":"2021-12-16","close":18198.7051},{"date":"2021-12-17","close":18003.0195},{"date":"2021-12-20","close":17856.2559},{"date":"2021-12-21","close":18345.4688},{"date":"2021-12-22","close":18296.5488},{"date":"2021-12-23","close":18296.5488},{"date":"2021-12-24","close":18296.5488},{"date":"2021-12-27","close":17905.1777},{"date":"2021-12-28","close":17905.1777},{"date":"2021-12-29","close":18100.8633},{"date":"2021-12-30","close":17954.0996},{"date":"2022-01-03","close":18350.0},{"date":"2022-01-04","close":18100.8633},{"date":"2022-01-05","close":17807.3359},{"date":"2022-01-06","close":17562.7285},{"date":"2022-01-07","close":18003.0195},{"date":"2022-01-10","close":17660.5723},{"date":"2022-01-11","close":17269.2012},{"date":"2022-01-12","close":17415.9648},{"date":"2022-01-13","close":17220.2812},{"date":"2022-01-14","close":16731.0684},{"date":"2022-01-17","close":16633.2246},{"date":"2022-01-18","close":17024.5957},{"date":"2022-01-19","close":17024.5957},{"date":"2022-01-20","close":17269.2012},{"date":"2022-01-21","close":17220.2812},{"date":"2022-01-24","close":16828.9102},{"date":"2022-01-25","close":15801.5645},{"date":"2022-01-26","close":15801.5645},{"date":"2022-01-27","close":15116.667},{"date":"2022-01-28","close":15556.958},{"date":"2022-02-03","close":16144.0127},{"date":"2022-02-04","close":16633.2246},{"date":"2022-02-07","close":17464.8867},{"date":"2022-02-08","close":17464.8867},{"date":"2022-02-09","close":18834.6816},{"date":"2022-02-10","close":20644.7676},{"date":"2022-02-11","close":19910.9492},{"date":"2022-02-14","close":19470.6582},{"date":"2022-02-15","close":19177.1309},{"date":"2022-02-16","close":19715.2637},{"date":"2022-02-17","close":22454.8535},{"date":"2022-02-18","close":22699.4609},{"date":"2022-02-21","close":23041.9102},{"date":"2022-02-22","close":23041.9102},{"date":"2022-02-23","close":23041.9102},{"date":"2022-02-24","close":21133.9805},{"date":"2022-02-25","close":22014.5625},{"date":"2022-02-28","close":22014.5625},{"date":"2022-03-02","close":22944.0664},{"date":"2022-03-03","close":22357.0117},{"date":"2022-03-04","close":22846.2246},{"date":"2022-03-07","close":22161.3262},{"date":"2022-03-08","close":20889.375},{"date":"2022-03-10","close":20889.375},{"date":"2022-03-11","close":23971.4141},{"date":"2022-03-14","close":22063.4844},{"date":"2022-03-15","close":20791.5312},{"date":"2022-03-16","close":20791.5312},{"date":"2022-03-17","close":20791.5312},{"date":"2022-03-18","close":21574.2715},{"date":"2022-03-21","close":21574.2715},{"date":"2022-03-22","close":21329.666},{"date":"2022-03-23","close":20840.4531},{"date":"2022-03-24","close":19959.8711},{"date":"2022-03-25","close":20155.5547},{"date":"2022-03-28","close":20155.5547},{"date":"2022-03-29","close":20840.4531},{"date":"2022-03-30","close":20791.5312},{"date":"2022-03-31","close":20791.5312},{"date":"2022-04-01","close":21965.6426},{"date":"2022-04-04","close":23482.2012},{"date":"2022-04-05","close":22846.2246},{"date":"2022-04-06","close":22699.4609},{"date":"2022-04-07","close":22014.5625},{"date":"2022-04-08","close":22797.3027},{"date":"2022-04-11","close":23090.8301},{"date":"2022-04-12","close":23824.6484},{"date":"2022-04-13","close":23873.5703},{"date":"2022-04-14","close":24851.9961},{"date":"2022-04-15","close":24998.7598},{"date":"2022-04-18","close":25536.8926},{"date":"2022-04-19","close":25145.5234},{"date":"2022-04-20","close":24460.625},{"date":"2022-04-21","close":23873.5703},{"date":"2022-04-22","close":24607.3887},{"date":"2022-04-25","close":23188.6738},{"date":"2022-04-26","close":23482.2012},{"date":"2022-04-27","close":23482.2012},{"date":"2022-04-28","close":25243.3652},{"date":"2022-04-29","close":25536.8926},{"date":"2022-05-02","close":24803.0742},{"date":"2022-05-03","close":24118.1777},{"date":"2022-05-04","close":22699.4609},{"date":"2022-05-06","close":22308.0898},{"date":"2022-05-09","close":21500.0},{"date":"2022-05-10","close":20449.084},{"date":"2022-05-11","close":20400.1621},{"date":"2022-05-12","close":20449.084},{"date":"2022-05-13","close":20889.375},{"date":"2022-05-16","close":22259.1699},{"date":"2022-05-17","close":21867.7988},{"date":"2022-05-18","close":21476.4297},{"date":"2022-05-19","close":21818.8789},{"date":"2022-05-20","close":22210.248},{"date":"2022-05-23","close":21476.4297},{"date":"2022-05-24","close":21623.1934},{"date":"2022-05-25","close":21329.666},{"date":"2022-05-26","close":20987.2168},{"date":"2022-05-27","close":21085.0586},{"date":"2022-05-30","close":21085.0586},{"date":"2022-05-31","close":21818.8789},{"date":"2022-06-02","close":21525.3496},{"date":"2022-06-03","close":21329.666},{"date":"2022-06-07","close":20693.6895},{"date":"2022-06-08","close":21182.9023},{"date":"2022-06-09","close":21133.9805},{"date":"2022-06-10","close":20938.2949},{"date":"2022-06-13","close":19519.5801},{"date":"2022-06-14","close":19372.8164},{"date":"2022-06-15","close":18003.0195},{"date":"2022-06-16","close":19568.5},{"date":"2022-06-17","close":19226.0527},{"date":"2022-06-20","close":19813.1074},{"date":"2022-06-21","close":19079.2871},{"date":"2022-06-22","close":18198.7051},{"date":"2022-06-23","close":16877.832},{"date":"2022-06-24","close":17562.7285},{"date":"2022-06-27","close":18296.5488},{"date":"2022-06-28","close":17807.3359},{"date":"2022-06-29","close":18834.6816},{"date":"2022-06-30","close":17905.1777},{"date":"2022-07-01","close":17415.9648},{"date":"2022-07-04","close":16339.6982},{"date":"2022-07-05","close":16682.1465},{"date":"2022-07-06","close":16731.0684},{"date":"2022-07-07","close":16975.6738},{"date":"2022-07-08","close":17024.5957},{"date":"2022-07-11","close":18003.0195},{"date":"2022-07-12","close":17513.8086},{"date":"2022-07-13","close":17758.4141},{"date":"2022-07-14","close":18443.3125},{"date":"2022-07-15","close":18785.7598},{"date":"2022-07-18","close":19030.3672},{"date":"2022-07-19","close":19910.9492},{"date":"2022-07-20","close":19959.8711},{"date":"2022-07-21","close":19372.8164},{"date":"2022-07-22","close":19470.6582},{"date":"2022-07-25","close":19959.8711},{"date":"2022-07-26","close":19715.2637},{"date":"2022-07-27","close":21085.0586},{"date":"2022-07-28","close":21133.9805},{"date":"2022-07-29","close":20449.084},{"date":"2022-08-01","close":21182.9023},{"date":"2022-08-02","close":20400.1621},{"date":"2022-08-03","close":20595.8477},{"date":"2022-08-04","close":20400.1621},{"date":"2022-08-05","close":20498.0039},{"date":"2022-08-08","close":19959.8711},{"date":"2022-08-09","close":19568.5},{"date":"2022-08-10","close":19274.9727},{"date":"2022-08-11","close":19470.6582},{"date":"2022-08-12","close":19421.7363},{"date":"2022-08-16","close":18785.7598},{"date":"2022-08-17","close":19323.8945},{"date":"2022-08-18","close":19177.1309},{"date":"2022-08-19","close":18736.8398},{"date":"2022-08-22","close":17905.1777},{"date":"2022-08-23","close":17464.8867},{"date":"2022-08-24","close":17415.9648},{"date":"2022-08-25","close":17611.6504},{"date":"2022-08-26","close":17758.4141},{"date":"2022-08-29","close":17709.4922},{"date":"2022-08-30","close":17562.7285},{"date":"2022-08-31","close":18541.1543},{"date":"2022-09-01","close":18443.3125},{"date":"2022-09-02","close":18345.4688},{"date":"2022-09-05","close":18003.0195},{"date":"2022-09-06","close":18198.7051},{"date":"2022-09-07","close":18100.8633},{"date":"2022-09-08","close":18100.8633},{"date":"2022-09-13","close":19372.8164},{"date":"2022-09-14","close":19372.8164},{"date":"2022-09-15","close":19568.5},{"date":"2022-09-16","close":19862.0273},{"date":"2022-09-19","close":19715.2637},{"date":"2022-09-20","close":20791.5312},{"date":"2022-09-21","close":21427.5078},{"date":"2022-09-22","close":23335.4375},{"date":"2022-09-23","close":21965.6426},{"date":"2022-09-26","close":21574.2715},{"date":"2022-09-27","close":22308.0898},{"date":"2022-09-28","close":21231.8223},{"date":"2022-09-29","close":21133.9805},{"date":"2022-09-30","close":20987.2168},{"date":"2022-10-04","close":20791.5312},{"date":"2022-10-05","close":19226.0527},{"date":"2022-10-06","close":20351.2402},{"date":"2022-10-07","close":21280.7441},{"date":"2022-10-11","close":21036.1387},{"date":"2022-10-12","close":20693.6895},{"date":"2022-10-13","close":20644.7676},{"date":"2022-10-14","close":21476.4297},{"date":"2022-10-17","close":22259.1699},{"date":"2022-10-18","close":22454.8535},{"date":"2022-10-19","close":22259.1699},{"date":"2022-10-20","close":21672.1152},{"date":"2022-10-21","close":22601.6172},{"date":"2022-10-24","close":22259.1699},{"date":"2022-10-25","close":22357.0117},{"date":"2022-10-26","close":21916.7207},{"date":"2022-10-27","close":21623.1934},{"date":"2022-10-28","close":21133.9805},{"date":"2022-10-31","close":21476.4297},{"date":"2022-11-01","close":24216.0195},{"date":"2022-11-02","close":23188.6738},{"date":"2022-11-03","close":23286.5156},{"date":"2022-11-04","close":24069.2559},{"date":"2022-11-07","close":22748.3828},{"date":"2022-11-08","close":23090.8301},{"date":"2022-11-09","close":22503.7754},{"date":"2022-11-10","close":21525.3496},{"date":"2022-11-11","close":21231.8223},{"date":"2022-11-14","close":21916.7207},{"date":"2022-11-15","close":22601.6172},{"date":"2022-11-16","close":22699.4609},{"date":"2022-11-17","close":22405.9336},{"date":"2022-11-18","close":21672.1152},{"date":"2022-11-21","close":21133.9805},{"date":"2022-11-22","close":20498.0039},{"date":"2022-11-23","close":20449.084},{"date":"2022-11-24","close":21231.8223},{"date":"2022-11-25","close":21280.7441},{"date":"2022-11-28","close":20889.375},{"date":"2022-11-29","close":23384.3574},{"date":"2022-11-30","close":22797.3027},{"date":"2022-12-01","close":23922.4922},{"date":"2022-12-02","close":24656.3105},{"date":"2022-12-05","close":26906.6875},{"date":"2022-12-06","close":25683.6562},{"date":"2022-12-07","close":28472.168},{"date":"2022-12-08","close":27787.2715},{"date":"2022-12-09","close":28080.7988},{"date":"2022-12-12","close":27885.1133},{"date":"2022-12-13","close":27200.2148},{"date":"2022-12-14","close":27053.4512},{"date":"2022-12-15","close":26319.6328},{"date":"2022-12-16","close":27787.2715},{"date":"2022-12-19","close":27689.4277},{"date":"2022-12-20","close":26808.8457},{"date":"2022-12-21","close":27542.6641},{"date":"2022-12-22","close":28227.5625},{"date":"2022-12-23","close":28423.2461},{"date":"2022-12-26","close":28716.7754},{"date":"2022-12-27","close":29450.5938},{"date":"2022-12-28","close":30037.6484},{"date":"2022-12-29","close":29744.1211},{"date":"2023-01-02","close":29303.8301},{"date":"2023-01-03","close":27787.2715},{"date":"2023-01-04","close":26906.6875},{"date":"2023-01-05","close":26857.7676},{"date":"2023-01-06","close":26711.0039},{"date":"2023-01-09","close":27934.0352},{"date":"2023-01-10","close":28276.4824},{"date":"2023-01-11","close":29157.0664},{"date":"2023-01-12","close":27787.2715},{"date":"2023-01-13","close":27298.0586},{"date":"2023-01-16","close":28716.7754},{"date":"2023-01-17","close":28325.4043},{"date":"2023-01-18","close":28716.7754},{"date":"2023-01-19","close":31113.916},{"date":"2023-01-20","close":30526.8613},{"date":"2023-01-25","close":29597.3574},{"date":"2023-01-26","close":29646.2773},{"date":"2023-01-27","close":29597.3574},{"date":"2023-01-30","close":28912.459},{"date":"2023-01-31","close":28912.459},{"date":"2023-02-01","close":27885.1133},{"date":"2023-02-02","close":27885.1133},{"date":"2023-02-03","close":28912.459},{"date":"2023-02-06","close":28961.3809},{"date":"2023-02-07","close":28961.3809},{"date":"2023-02-08","close":30135.4902},{"date":"2023-02-09","close":30135.4902},{"date":"2023-02-10","close":32043.4199},{"date":"2023-02-13","close":31016.0742},{"date":"2023-02-14","close":30477.9395},{"date":"2023-02-15","close":29744.1211},{"date":"2023-02-16","close":28521.0898},{"date":"2023-02-17","close":27934.0352},{"date":"2023-02-20","close":28178.6406},{"date":"2023-02-21","close":28667.8535},{"date":"2023-02-22","close":27885.1133},{"date":"2023-02-23","close":28129.7188},{"date":"2023-02-24","close":29548.4355},{"date":"2023-02-27","close":30086.5703},{"date":"2023-02-28","close":29695.1992},{"date":"2023-03-02","close":31358.5215},{"date":"2023-03-03","close":31603.1289},{"date":"2023-03-06","close":32141.2617},{"date":"2023-03-07","close":31896.6562},{"date":"2023-03-08","close":31309.6016},{"date":"2023-03-09","close":33608.8984},{"date":"2023-03-10","close":33462.1367},{"date":"2023-03-13","close":32777.2383},{"date":"2023-03-14","close":31260.6797},{"date":"2023-03-15","close":32434.7891},{"date":"2023-03-16","close":32826.1602},{"date":"2023-03-17","close":34636.2461},{"date":"2023-03-20","close":34831.9297},{"date":"2023-03-21","close":36152.8047},{"date":"2023-03-22","close":35810.3555},{"date":"2023-03-23","close":35223.3008},{"date":"2023-03-24","close":35467.9062},{"date":"2023-03-27","close":37865.0469},{"date":"2023-03-28","close":37229.0703},{"date":"2023-03-29","close":38549.9453},{"date":"2023-03-30","close":38305.3398},{"date":"2023-03-31","close":37082.3086},{"date":"2023-04-03","close":37424.7578},{"date":"2023-04-04","close":38647.7891},{"date":"2023-04-05","close":38843.4727},{"date":"2023-04-06","close":38452.1055},{"date":"2023-04-07","close":37375.8359},{"date":"2023-04-10","close":37131.2305},{"date":"2023-04-11","close":37571.5195},{"date":"2023-04-12","close":37522.6016},{"date":"2023-04-13","close":37522.6016},{"date":"2023-04-14","close":36495.2539},{"date":"2023-04-17","close":37180.1523},{"date":"2023-04-18","close":39137.0},{"date":"2023-04-19","close":39039.1602},{"date":"2023-04-20","close":36152.8047},{"date":"2023-04-21","close":37082.3086},{"date":"2023-04-24","close":36006.0391},{"date":"2023-04-25","close":35614.6719},{"date":"2023-04-26","close":36006.0391},{"date":"2023-04-27","close":40311.1094},{"date":"2023-04-28","close":38892.3945},{"date":"2023-05-02","close":39724.0547},{"date":"2023-05-03","close":39772.9766},{"date":"2023-05-04","close":39039.1602},{"date":"2023-05-08","close":37082.3086},{"date":"2023-05-09","close":37620.4414},{"date":"2023-05-10","close":38647.7891},{"date":"2023-05-11","close":38745.6328},{"date":"2023-05-12","close":38305.3398},{"date":"2023-05-15","close":39039.1602},{"date":"2023-05-16","close":41778.75},{"date":"2023-05-17","close":43686.6758},{"date":"2023-05-18","close":43001.7812},{"date":"2023-05-19","close":42659.332},{"date":"2023-05-22","close":41876.5898},{"date":"2023-05-23","close":43246.3867},{"date":"2023-05-24","close":44518.3398},{"date":"2023-05-25","close":44518.3398},{"date":"2023-05-26","close":45643.5273},{"date":"2023-05-30","close":45252.1562},{"date":"2023-05-31","close":44371.5742},{"date":"2023-06-01","close":43637.7578},{"date":"2023-06-02","close":45937.0547},{"date":"2023-06-05","close":44958.6289},{"date":"2023-06-07","close":44273.7344},{"date":"2023-06-08","close":44078.0469},{"date":"2023-06-09","close":45447.8438},{"date":"2023-06-12","close":44714.0234},{"date":"2023-06-13","close":45643.5273},{"date":"2023-06-14","close":44126.9688},{"date":"2023-06-15","close":45007.5508},{"date":"2023-06-16","close":47942.8281},{"date":"2023-06-19","close":46817.6367},{"date":"2023-06-20","close":45594.6055},{"date":"2023-06-21","close":46768.7148},{"date":"2023-06-22","close":47942.8281},{"date":"2023-06-23","close":48236.3555},{"date":"2023-06-26","close":47649.2969},{"date":"2023-06-27","close":49606.1484},{"date":"2023-06-28","close":49703.9922},{"date":"2023-06-29","close":51563.0},{"date":"2023-06-30","close":51073.7852},{"date":"2023-07-03","close":49019.0938},{"date":"2023-07-04","close":49703.9922},{"date":"2023-07-05","close":49606.1484},{"date":"2023-07-06","close":47942.8281},{"date":"2023-07-07","close":47649.2969},{"date":"2023-07-10","close":45105.3945},{"date":"2023-07-11","close":43980.2031},{"date":"2023-07-12","close":44273.7344},{"date":"2023-07-13","close":45496.7656},{"date":"2023-07-14","close":44078.0469},{"date":"2023-07-17","close":43833.4414},{"date":"2023-07-18","close":45985.9766},{"date":"2023-07-19","close":43001.7812},{"date":"2023-07-20","close":42072.2773},{"date":"2023-07-21","close":41778.75},{"date":"2023-07-24","close":41827.668},{"date":"2023-07-25","close":41680.9062},{"date":"2023-07-26","close":39430.5273},{"date":"2023-07-27","close":41876.5898},{"date":"2023-07-28","close":42072.2773},{"date":"2023-07-31","close":42561.4883},{"date":"2023-08-01","close":42267.9609},{"date":"2023-08-02","close":42903.9375},{"date":"2023-08-03","close":43539.9141},{"date":"2023-08-04","close":47062.2422},{"date":"2023-08-07","close":55965.9102},{"date":"2023-08-08","close":55672.3828},{"date":"2023-08-09","close":53519.8477},{"date":"2023-08-10","close":57824.918},{"date":"2023-08-11","close":63988.9961},{"date":"2023-08-14","close":63988.9961},{"date":"2023-08-16","close":69174.6484},{"date":"2023-08-17","close":69370.3359},{"date":"2023-08-18","close":68587.5938},{"date":"2023-08-21","close":65456.6328},{"date":"2023-08-22","close":64869.5781},{"date":"2023-08-23","close":66435.0625},{"date":"2023-08-24","close":65554.4766},{"date":"2023-08-25","close":71425.0234},{"date":"2023-08-28","close":69859.5469},{"date":"2023-08-29","close":69859.5469},{"date":"2023-08-30","close":68685.4375},{"date":"2023-08-31","close":69663.8594},{"date":"2023-09-01","close":66239.375},{"date":"2023-09-04","close":65456.6328},{"date":"2023-09-05","close":65554.4766},{"date":"2023-09-06","close":63988.9961},{"date":"2023-09-07","close":63010.5703},{"date":"2023-09-08","close":62129.9883},{"date":"2023-09-11","close":62521.3594},{"date":"2023-09-12","close":62521.3594},{"date":"2023-09-13","close":62227.832},{"date":"2023-09-14","close":65750.1641},{"date":"2023-09-15","close":66924.2734},{"date":"2023-09-18","close":67707.0156},{"date":"2023-09-19","close":64673.8945},{"date":"2023-09-20","close":61249.4062},{"date":"2023-09-21","close":59292.5547},{"date":"2023-09-22","close":58607.6602},{"date":"2023-09-25","close":57824.918},{"date":"2023-09-26","close":56650.8086},{"date":"2023-09-27","close":56552.9648},{"date":"2023-10-04","close":52834.9531},{"date":"2023-10-05","close":52345.7383},{"date":"2023-10-06","close":53813.375},{"date":"2023-10-10","close":51367.3125},{"date":"2023-10-11","close":54987.4883},{"date":"2023-10-12","close":53617.6914},{"date":"2023-10-13","close":50780.2578},{"date":"2023-10-16","close":53128.4805},{"date":"2023-10-17","close":57140.0234},{"date":"2023-10-18","close":55378.8555},{"date":"2023-10-19","close":55965.9102},{"date":"2023-10-20","close":56650.8086},{"date":"2023-10-23","close":56944.3359},{"date":"2023-10-24","close":55378.8555},{"date":"2023-10-25","close":58509.8164},{"date":"2023-10-26","close":56552.9648},{"date":"2023-10-27","close":56161.5977},{"date":"2023-10-30","close":57433.5508},{"date":"2023-10-31","close":57042.1797},{"date":"2023-11-01","close":57531.3906},{"date":"2023-11-02","close":55085.3281},{"date":"2023-11-03","close":54791.8008},{"date":"2023-11-06","close":54791.8008},{"date":"2023-11-07","close":56944.3359},{"date":"2023-11-08","close":57433.5508},{"date":"2023-11-09","close":56357.2812},{"date":"2023-11-10","close":48921.25},{"date":"2023-11-13","close":46083.8203},{"date":"2023-11-14","close":46083.8203},{"date":"2023-11-15","close":46083.8203},{"date":"2023-11-16","close":50388.8906},{"date":"2023-11-17","close":53519.8477},{"date":"2023-11-20","close":55672.3828},{"date":"2023-11-21","close":59096.8711},{"date":"2023-11-22","close":56455.125},{"date":"2023-11-23","close":57922.7617},{"date":"2023-11-24","close":59292.5547},{"date":"2023-11-27","close":57727.0781},{"date":"2023-11-28","close":56455.125},{"date":"2023-11-29","close":58118.4453},{"date":"2023-11-30","close":59683.9258},{"date":"2023-12-01","close":59683.9258},{"date":"2023-12-04","close":58216.2891},{"date":"2023-12-05","close":60075.2969},{"date":"2023-12-06","close":58705.5},{"date":"2023-12-07","close":57237.8633},{"date":"2023-12-08","close":56552.9648},{"date":"2023-12-11","close":57922.7617},{"date":"2023-12-12","close":57531.3906},{"date":"2023-12-13","close":58803.3438},{"date":"2023-12-14","close":60955.8789},{"date":"2023-12-15","close":59879.6133},{"date":"2023-12-18","close":63793.3125},{"date":"2023-12-19","close":64673.8945},{"date":"2023-12-20","close":62814.8867},{"date":"2023-12-21","close":62521.3594},{"date":"2023-12-22","close":62227.832},{"date":"2023-12-26","close":61347.25},{"date":"2023-12-27","close":60564.5078},{"date":"2023-12-28","close":61053.7227},{"date":"2024-01-02","close":61347.25},{"date":"2024-01-03","close":62129.9883},{"date":"2024-01-04","close":64869.5781},{"date":"2024-01-05","close":66141.5312},{"date":"2024-01-08","close":66043.6875},{"date":"2024-01-09","close":67217.7969},{"date":"2024-01-10","close":70055.2344},{"date":"2024-01-11","close":68294.0703},{"date":"2024-01-12","close":68294.0703},{"date":"2024-01-15","close":66141.5312},{"date":"2024-01-16","close":66141.5312},{"date":"2024-01-17","close":66239.375},{"date":"2024-01-18","close":70642.2891},{"date":"2024-01-19","close":72403.4531},{"date":"2024-01-22","close":72990.5078},{"date":"2024-01-23","close":69370.3359},{"date":"2024-01-24","close":71425.0234},{"date":"2024-01-25","close":71229.3438},{"date":"2024-01-26","close":70055.2344},{"date":"2024-01-29","close":69174.6484},{"date":"2024-01-30","close":68587.5938},{"date":"2024-01-31","close":67022.1172},{"date":"2024-02-01","close":63597.625},{"date":"2024-02-02","close":61738.6172},{"date":"2024-02-05","close":61934.3047},{"date":"2024-02-06","close":65358.793},{"date":"2024-02-07","close":67217.7969},{"date":"2024-02-08","close":66728.5859},{"date":"2024-02-13","close":65848.0078},{"date":"2024-02-14","close":71131.5},{"date":"2024-02-15","close":68783.2812},{"date":"2024-02-16","close":67217.7969},{"date":"2024-02-19","close":66043.6875},{"date":"2024-02-20","close":66532.8984},{"date":"2024-02-21","close":69663.8594},{"date":"2024-02-22","close":66728.5859},{"date":"2024-02-23","close":67315.6406},{"date":"2024-02-26","close":67804.8516},{"date":"2024-02-27","close":65554.4766},{"date":"2024-02-28","close":66532.8984},{"date":"2024-02-29","close":65456.6328},{"date":"2024-03-04","close":64282.5234},{"date":"2024-03-05","close":69174.6484},{"date":"2024-03-06","close":73381.875},{"date":"2024-03-07","close":71914.2422},{"date":"2024-03-08","close":71914.2422},{"date":"2024-03-11","close":74751.6719},{"date":"2024-03-12","close":71522.8672},{"date":"2024-03-13","close":69272.4922},{"date":"2024-03-14","close":68294.0703},{"date":"2024-03-15","close":66337.2188},{"date":"2024-03-18","close":68000.5391},{"date":"2024-03-19","close":69468.1797},{"date":"2024-03-20","close":69272.4922},{"date":"2024-03-21","close":68881.125},{"date":"2024-03-22","close":71522.8672},{"date":"2024-03-25","close":75240.8828},{"date":"2024-03-26","close":74458.1406},{"date":"2024-03-27","close":73675.4062},{"date":"2024-03-28","close":72403.4531},{"date":"2024-03-29","close":72305.6094},{"date":"2024-04-01","close":78371.8438},{"date":"2024-04-02","close":79154.5859},{"date":"2024-04-03","close":79545.9531},{"date":"2024-04-04","close":82481.2266},{"date":"2024-04-05","close":77882.6328},{"date":"2024-04-08","close":75143.0391},{"date":"2024-04-09","close":75045.2031},{"date":"2024-04-11","close":76121.4688},{"date":"2024-04-12","close":79056.7422},{"date":"2024-04-15","close":77882.6328},{"date":"2024-04-16","close":76414.9922},{"date":"2024-04-17","close":78469.6875},{"date":"2024-04-18","close":81698.4922},{"date":"2024-04-19","close":81894.1719},{"date":"2024-04-22","close":80524.3828},{"date":"2024-04-23","close":79643.7969},{"date":"2024-04-24","close":79643.7969},{"date":"2024-04-25","close":79839.4844},{"date":"2024-04-26","close":79252.4297},{"date":"2024-04-29","close":81502.8047},{"date":"2024-04-30","close":82872.6016},{"date":"2024-05-02","close":79252.4297},{"date":"2024-05-03","close":77882.6328},{"date":"2024-05-07","close":77197.7344},{"date":"2024-05-08","close":76219.3125},{"date":"2024-05-09","close":82383.3906},{"date":"2024-05-10","close":83068.2812},{"date":"2024-05-13","close":81502.8047},{"date":"2024-05-14","close":80328.6953},{"date":"2024-05-16","close":78958.8984},{"date":"2024-05-17","close":77295.5781},{"date":"2024-05-20","close":80720.0625},{"date":"2024-05-21","close":89134.5234},{"date":"2024-05-22","close":86003.5625},{"date":"2024-05-23","close":85318.6641},{"date":"2024-05-24","close":86297.0859},{"date":"2024-05-27","close":82970.4453},{"date":"2024-05-28","close":84731.6094},{"date":"2024-05-29","close":87862.5703},{"date":"2024-05-30","close":88547.4688},{"date":"2024-05-31","close":89428.0469},{"date":"2024-06-03","close":89525.8906},{"date":"2024-06-04","close":88645.3047},{"date":"2024-06-05","close":86786.2969},{"date":"2024-06-07","close":86297.0859},{"date":"2024-06-10","close":92461.1641},{"date":"2024-06-11","close":90993.5312},{"date":"2024-06-12","close":100386.4062},{"date":"2024-06-13","close":99016.6094},{"date":"2024-06-14","close":100190.7188},{"date":"2024-06-17","close":101951.8906},{"date":"2024-06-18","close":115845.5234},{"date":"2024-06-19","close":113986.5156},{"date":"2024-06-20","close":114475.7266},{"date":"2024-06-21","close":114475.7266},{"date":"2024-06-24","close":111638.2969},{"date":"2024-06-25","close":108703.0234},{"date":"2024-06-26","close":114671.4141},{"date":"2024-06-27","close":125531.9297},{"date":"2024-06-28","close":132478.75},{"date":"2024-07-01","close":120052.75},{"date":"2024-07-02","close":126216.8281},{"date":"2024-07-03","close":122694.5},{"date":"2024-07-04","close":120639.8047},{"date":"2024-07-05","close":119563.5391},{"date":"2024-07-08","close":124064.2969},{"date":"2024-07-09","close":119367.8516},{"date":"2024-07-10","close":121813.9141},{"date":"2024-07-11","close":118780.7969},{"date":"2024-07-12","close":115062.7812},{"date":"2024-07-15","close":112323.1953},{"date":"2024-07-16","close":106746.1719},{"date":"2024-07-17","close":113008.0938},{"date":"2024-07-18","close":113888.6719},{"date":"2024-07-19","close":112616.7188},{"date":"2024-07-22","close":114867.1016},{"date":"2024-07-23","close":114182.2031},{"date":"2024-07-24","close":115258.4688},{"date":"2024-07-25","close":109094.3906},{"date":"2024-07-26","close":108703.0234},{"date":"2024-07-29","close":112421.0391},{"date":"2024-07-30","close":111540.4531},{"date":"2024-07-31","close":111931.8203},{"date":"2024-08-01","close":119367.8516},{"date":"2024-08-02","close":111246.9219},{"date":"2024-08-05","close":98625.2422},{"date":"2024-08-06","close":97744.6562},{"date":"2024-08-07","close":111540.4531},{"date":"2024-08-08","close":109290.0781},{"date":"2024-08-09","close":114475.7266},{"date":"2024-08-12","close":110562.0312},{"date":"2024-08-13","close":100092.8828},{"date":"2024-08-14","close":99995.0391},{"date":"2024-08-16","close":103810.8984},{"date":"2024-08-19","close":100679.9375},{"date":"2024-08-20","close":101756.2031},{"date":"2024-08-21","close":98038.1875},{"date":"2024-08-22","close":99505.8281},{"date":"2024-08-23","close":99505.8281},{"date":"2024-08-26","close":98527.3984},{"date":"2024-08-27","close":105376.375},{"date":"2024-08-28","close":102734.625},{"date":"2024-08-29","close":100582.0938},{"date":"2024-08-30","close":100679.9375},{"date":"2024-09-02","close":102832.4688},{"date":"2024-09-03","close":104887.1641},{"date":"2024-09-04","close":98331.7188},{"date":"2024-09-05","close":91971.9531},{"date":"2024-09-06","close":90700.0},{"date":"2024-09-09","close":94418.0156},{"date":"2024-09-10","close":93928.8047},{"date":"2024-09-11","close":92363.3203},{"date":"2024-09-12","close":94026.6484},{"date":"2024-09-13","close":90993.5312},{"date":"2024-09-19","close":90406.4688},{"date":"2024-09-20","close":90406.4688},{"date":"2024-09-23","close":100875.6172},{"date":"2024-09-24","close":101756.2031},{"date":"2024-09-25","close":95592.125},{"date":"2024-09-26","close":95494.2812},{"date":"2024-09-27","close":93439.5938},{"date":"2024-09-30","close":91971.9531},{"date":"2024-10-02","close":87275.5156},{"date":"2024-10-04","close":86101.3984},{"date":"2024-10-07","close":86297.0859},{"date":"2024-10-08","close":84731.6094},{"date":"2024-10-10","close":82285.5469},{"date":"2024-10-11","close":80035.1641},{"date":"2024-10-14","close":77295.5781},{"date":"2024-10-15","close":80035.1641},{"date":"2024-10-16","close":77197.7344},{"date":"2024-10-17","close":77099.8906},{"date":"2024-10-18","close":73968.9297},{"date":"2024-10-21","close":72207.7656},{"date":"2024-10-22","close":70837.9688},{"date":"2024-10-23","close":69468.1797},{"date":"2024-10-24","close":70055.2344},{"date":"2024-10-25","close":67315.6406},{"date":"2024-10-28","close":65554.4766},{"date":"2024-10-29","close":64967.4219},{"date":"2024-10-30","close":66630.7422},{"date":"2024-10-31","close":65554.4766},{"date":"2024-11-01","close":62129.9883},{"date":"2024-11-04","close":65945.8438},{"date":"2024-11-05","close":62619.2031},{"date":"2024-11-06","close":61738.6172},{"date":"2024-11-07","close":61836.4609},{"date":"2024-11-08","close":60760.1953},{"date":"2024-11-11","close":52541.4258},{"date":"2024-11-12","close":46475.1875},{"date":"2024-11-13","close":39919.7422},{"date":"2024-11-14","close":37473.6797},{"date":"2024-11-15","close":38647.7891},{"date":"2024-11-18","close":38745.6328},{"date":"2024-11-19","close":37082.3086},{"date":"2024-11-20","close":37033.3867},{"date":"2024-11-21","close":36495.2539},{"date":"2024-11-22","close":38598.8672},{"date":"2024-11-25","close":42855.0156},{"date":"2024-11-26","close":43246.3867},{"date":"2024-11-27","close":42072.2773},{"date":"2024-11-28","close":41191.6953},{"date":"2024-11-29","close":39039.1602},{"date":"2024-12-02","close":38354.2617},{"date":"2024-12-03","close":44371.5742},{"date":"2024-12-04","close":42708.2539},{"date":"2024-12-05","close":41142.7734},{"date":"2024-12-06","close":39577.293},{"date":"2024-12-09","close":36690.9375},{"date":"2024-12-10","close":40115.4258},{"date":"2024-12-11","close":41436.3008},{"date":"2024-12-12","close":40213.2695},{"date":"2024-12-13","close":43295.3086},{"date":"2024-12-16","close":43539.9141},{"date":"2024-12-17","close":44371.5742},{"date":"2024-12-18","close":43344.2305},{"date":"2024-12-19","close":43344.2305},{"date":"2024-12-20","close":44224.8125},{"date":"2024-12-23","close":46083.8203},{"date":"2024-12-24","close":46181.6602},{"date":"2024-12-26","close":45350.0},{"date":"2024-12-27","close":44550.0},{"date":"2024-12-30","close":45700.0},{"date":"2025-01-02","close":44650.0},{"date":"2025-01-03","close":45000.0},{"date":"2025-01-06","close":44200.0},{"date":"2025-01-07","close":42850.0},{"date":"2025-01-08","close":43550.0},{"date":"2025-01-09","close":43900.0},{"date":"2025-01-10","close":41300.0},{"date":"2025-01-13","close":40150.0},{"date":"2025-01-14","close":39800.0},{"date":"2025-01-15","close":39200.0},{"date":"2025-01-16","close":41400.0},{"date":"2025-01-17","close":40200.0},{"date":"2025-01-20","close":40150.0},{"date":"2025-01-21","close":40650.0},{"date":"2025-01-22","close":39750.0},{"date":"2025-01-23","close":37250.0},{"date":"2025-01-24","close":34900.0},{"date":"2025-01-31","close":35100.0},{"date":"2025-02-03","close":35100.0},{"date":"2025-02-04","close":35600.0},{"date":"2025-02-05","close":35750.0},{"date":"2025-02-06","close":35600.0},{"date":"2025-02-07","close":35100.0},{"date":"2025-02-10","close":35250.0},{"date":"2025-02-11","close":36350.0},{"date":"2025-02-12","close":35250.0},{"date":"2025-02-13","close":36000.0},{"date":"2025-02-14","close":37100.0},{"date":"2025-02-17","close":38500.0},{"date":"2025-02-18","close":38300.0},{"date":"2025-02-19","close":38450.0},{"date":"2025-02-20","close":38350.0},{"date":"2025-02-21","close":38450.0},{"date":"2025-02-24","close":37900.0},{"date":"2025-02-25","close":37500.0},{"date":"2025-02-26","close":37200.0},{"date":"2025-02-27","close":37850.0},{"date":"2025-02-28","close":35350.0},{"date":"2025-03-04","close":34050.0},{"date":"2025-03-05","close":34150.0},{"date":"2025-03-06","close":34000.0},{"date":"2025-03-07","close":33850.0},{"date":"2025-03-10","close":33200.0},{"date":"2025-03-11","close":32850.0},{"date":"2025-03-12","close":41450.0},{"date":"2025-03-13","close":44350.0},{"date":"2025-03-14","close":43550.0},{"date":"2025-03-17","close":42600.0},{"date":"2025-03-18","close":45000.0},{"date":"2025-03-19","close":41800.0},{"date":"2025-03-20","close":42350.0},{"date":"2025-03-21","close":41450.0},{"date":"2025-03-24","close":43350.0},{"date":"2025-03-25","close":42850.0},{"date":"2025-03-26","close":42200.0},{"date":"2025-03-27","close":40750.0},{"date":"2025-03-28","close":39500.0},{"date":"2025-03-31","close":37750.0},{"date":"2025-04-01","close":39850.0},{"date":"2025-04-02","close":39900.0},{"date":"2025-04-03","close":37800.0},{"date":"2025-04-04","close":34950.0},{"date":"2025-04-07","close":31250.0},{"date":"2025-04-08","close":29600.0},{"date":"2025-04-09","close":27800.0},{"date":"2025-04-10","close":31100.0},{"date":"2025-04-11","close":31350.0},{"date":"2025-04-14","close":31300.0},{"date":"2025-04-15","close":31700.0},{"date":"2025-04-16","close":31350.0},{"date":"2025-04-17","close":33550.0},{"date":"2025-04-18","close":33600.0},{"date":"2025-04-21","close":32500.0},{"date":"2025-04-22","close":31900.0},{"date":"2025-04-23","close":32200.0},{"date":"2025-04-24","close":32250.0},{"date":"2025-04-25","close":32800.0},{"date":"2025-04-28","close":32100.0},{"date":"2025-04-29","close":32300.0},{"date":"2025-04-30","close":32200.0},{"date":"2025-05-02","close":33750.0},{"date":"2025-05-07","close":33400.0},{"date":"2025-05-08","close":34650.0},{"date":"2025-05-09","close":32000.0},{"date":"2025-05-12","close":38250.0},{"date":"2025-05-13","close":37200.0},{"date":"2025-05-14","close":38350.0},{"date":"2025-05-15","close":37900.0},{"date":"2025-05-16","close":36550.0},{"date":"2025-05-19","close":35250.0},{"date":"2025-05-20","close":40350.0},{"date":"2025-05-21","close":45350.0},{"date":"2025-05-22","close":47700.0},{"date":"2025-05-23","close":43350.0},{"date":"2025-05-26","close":38200.0},{"date":"2025-05-27","close":39000.0},{"date":"2025-05-28","close":37950.0},{"date":"2025-05-29","close":37500.0},{"date":"2025-05-30","close":36650.0},{"date":"2025-06-02","close":35750.0},{"date":"2025-06-04","close":36350.0},{"date":"2025-06-05","close":35000.0},{"date":"2025-06-09","close":35450.0},{"date":"2025-06-10","close":35000.0},{"date":"2025-06-11","close":35750.0},{"date":"2025-06-12","close":34550.0},{"date":"2025-06-13","close":32700.0},{"date":"2025-06-16","close":33050.0},{"date":"2025-06-17","close":32550.0},{"date":"2025-06-18","close":33000.0},{"date":"2025-06-19","close":32950.0},{"date":"2025-06-20","close":34150.0},{"date":"2025-06-23","close":33400.0},{"date":"2025-06-24","close":34100.0},{"date":"2025-06-25","close":33400.0},{"date":"2025-06-26","close":32650.0},{"date":"2025-06-27","close":32500.0},{"date":"2025-06-30","close":33500.0},{"date":"2025-07-01","close":33450.0},{"date":"2025-07-02","close":33700.0},{"date":"2025-07-03","close":35000.0},{"date":"2025-07-04","close":35800.0},{"date":"2025-07-07","close":38450.0},{"date":"2025-07-08","close":40900.0},{"date":"2025-07-09","close":41150.0},{"date":"2025-07-10","close":44900.0},{"date":"2025-07-11","close":43700.0},{"date":"2025-07-14","close":43600.0},{"date":"2025-07-15","close":46050.0},{"date":"2025-07-16","close":44800.0},{"date":"2025-07-17","close":47250.0},{"date":"2025-07-18","close":48300.0},{"date":"2025-07-21","close":47450.0},{"date":"2025-07-22","close":45600.0},{"date":"2025-07-23","close":43950.0},{"date":"2025-07-24","close":42050.0},{"date":"2025-07-25","close":40400.0},{"date":"2025-07-28","close":39350.0},{"date":"2025-07-29","close":39700.0},{"date":"2025-07-30","close":40250.0},{"date":"2025-07-31","close":44300.0},{"date":"2025-08-01","close":41450.0},{"date":"2025-08-04","close":42900.0},{"date":"2025-08-05","close":42100.0},{"date":"2025-08-06","close":43350.0},{"date":"2025-08-07","close":43300.0},{"date":"2025-08-08","close":41700.0},{"date":"2025-08-11","close":41100.0},{"date":"2025-08-12","close":39700.0},{"date":"2025-08-13","close":38850.0},{"date":"2025-08-14","close":40750.0},{"date":"2025-08-18","close":41350.0},{"date":"2025-08-19","close":40750.0},{"date":"2025-08-20","close":41300.0},{"date":"2025-08-21","close":43350.0},{"date":"2025-08-22","close":43100.0},{"date":"2025-08-25","close":44700.0},{"date":"2025-08-26","close":44400.0},{"date":"2025-08-27","close":43900.0},{"date":"2025-08-28","close":44400.0},{"date":"2025-08-29","close":43800.0},{"date":"2025-09-01","close":42900.0},{"date":"2025-09-02","close":41150.0},{"date":"2025-09-03","close":40700.0},{"date":"2025-09-04","close":40950.0},{"date":"2025-09-05","close":40850.0},{"date":"2025-09-08","close":42450.0},{"date":"2025-09-09","close":44000.0},{"date":"2025-09-10","close":43450.0},{"date":"2025-09-11","close":42700.0},{"date":"2025-09-12","close":42700.0},{"date":"2025-09-15","close":43000.0},{"date":"2025-09-16","close":42950.0},{"date":"2025-09-17","close":43350.0},{"date":"2025-09-18","close":43400.0},{"date":"2025-09-19","close":44500.0},{"date":"2025-09-22","close":45400.0},{"date":"2025-09-23","close":44050.0},{"date":"2025-09-24","close":44100.0},{"date":"2025-09-25","close":43600.0},{"date":"2025-09-26","close":41850.0},{"date":"2025-09-29","close":41650.0},{"date":"2025-09-30","close":40750.0},{"date":"2025-10-01","close":40800.0},{"date":"2025-10-02","close":41900.0},{"date":"2025-10-10","close":40950.0},{"date":"2025-10-13","close":40150.0},{"date":"2025-10-14","close":38500.0},{"date":"2025-10-15","close":39400.0},{"date":"2025-10-16","close":40100.0},{"date":"2025-10-17","close":38850.0},{"date":"2025-10-20","close":38500.0},{"date":"2025-10-21","close":38700.0},{"date":"2025-10-22","close":39850.0},{"date":"2025-10-23","close":39650.0},{"date":"2025-10-24","close":39000.0},{"date":"2025-10-27","close":39300.0},{"date":"2025-10-28","close":40050.0},{"date":"2025-10-29","close":39400.0},{"date":"2025-10-30","close":38450.0},{"date":"2025-10-31","close":37600.0},{"date":"2025-11-03","close":37400.0},{"date":"2025-11-04","close":36600.0},{"date":"2025-11-05","close":36200.0},{"date":"2025-11-06","close":34250.0},{"date":"2025-11-07","close":34000.0},{"date":"2025-11-10","close":34550.0},{"date":"2025-11-11","close":33550.0},{"date":"2025-11-12","close":34550.0},{"date":"2025-11-13","close":34050.0},{"date":"2025-11-14","close":33300.0},{"date":"2025-11-17","close":33250.0},{"date":"2025-11-18","close":32050.0},{"date":"2025-11-19","close":32000.0},{"date":"2025-11-20","close":32800.0},{"date":"2025-11-21","close":32000.0},{"date":"2025-11-24","close":31850.0},{"date":"2025-11-25","close":30800.0},{"date":"2025-11-26","close":31950.0},{"date":"2025-11-27","close":32000.0},{"date":"2025-11-28","close":33050.0},{"date":"2025-12-01","close":32350.0},{"date":"2025-12-02","close":33150.0},{"date":"2025-12-03","close":32550.0},{"date":"2025-12-04","close":31750.0},{"date":"2025-12-05","close":31550.0},{"date":"2025-12-08","close":31050.0},{"date":"2025-12-09","close":30700.0},{"date":"2025-12-10","close":30250.0},{"date":"2025-12-11","close":30700.0},{"date":"2025-12-12","close":31250.0},{"date":"2025-12-15","close":31600.0},{"date":"2025-12-16","close":31700.0},{"date":"2025-12-17","close":31850.0},{"date":"2025-12-18","close":31250.0},{"date":"2025-12-19","close":30950.0},{"date":"2025-12-22","close":31800.0},{"date":"2025-12-23","close":32550.0},{"date":"2025-12-24","close":31750.0},{"date":"2025-12-26","close":31350.0},{"date":"2025-12-29","close":30600.0},{"date":"2025-12-30","close":29650.0},{"date":"2026-01-02","close":32900.0},{"date":"2026-01-05","close":31850.0},{"date":"2026-01-06","close":32550.0},{"date":"2026-01-07","close":33550.0},{"date":"2026-01-08","close":33050.0},{"date":"2026-01-09","close":32000.0},{"date":"2026-01-12","close":31250.0},{"date":"2026-01-13","close":31000.0},{"date":"2026-01-14","close":31250.0},{"date":"2026-01-15","close":31150.0},{"date":"2026-01-16","close":30400.0},{"date":"2026-01-19","close":29900.0},{"date":"2026-01-20","close":30550.0},{"date":"2026-01-21","close":30000.0},{"date":"2026-01-22","close":31600.0},{"date":"2026-01-23","close":32400.0},{"date":"2026-01-26","close":33200.0},{"date":"2026-01-27","close":34200.0},{"date":"2026-01-28","close":35950.0},{"date":"2026-01-29","close":37550.0},{"date":"2026-01-30","close":38050.0},{"date":"2026-02-02","close":35450.0},{"date":"2026-02-03","close":36550.0},{"date":"2026-02-04","close":34100.0},{"date":"2026-02-05","close":34250.0},{"date":"2026-02-06","close":34100.0},{"date":"2026-02-09","close":36300.0},{"date":"2026-02-10","close":35900.0},{"date":"2026-02-11","close":35300.0},{"date":"2026-02-12","close":35050.0},{"date":"2026-02-13","close":34000.0},{"date":"2026-02-19","close":34350.0},{"date":"2026-02-20","close":31600.0},{"date":"2026-02-23","close":31200.0},{"date":"2026-02-24","close":31300.0},{"date":"2026-02-25","close":31050.0},{"date":"2026-02-26","close":30950.0},{"date":"2026-02-27","close":30700.0},{"date":"2026-03-03","close":28750.0},{"date":"2026-03-04","close":24700.0},{"date":"2026-03-05","close":27000.0},{"date":"2026-03-06","close":27700.0},{"date":"2026-03-09","close":26350.0},{"date":"2026-03-10","close":26750.0},{"date":"2026-03-11","close":26000.0},{"date":"2026-03-12","close":25800.0},{"date":"2026-03-13","close":26300.0},{"date":"2026-03-16","close":26300.0},{"date":"2026-03-17","close":26900.0},{"date":"2026-03-18","close":27350.0},{"date":"2026-03-19","close":26800.0},{"date":"2026-03-20","close":27850.0},{"date":"2026-03-23","close":26550.0},{"date":"2026-03-24","close":26500.0},{"date":"2026-03-25","close":26750.0},{"date":"2026-03-26","close":25650.0},{"date":"2026-03-27","close":26900.0},{"date":"2026-03-30","close":26050.0},{"date":"2026-03-31","close":26300.0},{"date":"2026-04-01","close":26800.0},{"date":"2026-04-02","close":25850.0},{"date":"2026-04-03","close":25750.0},{"date":"2026-04-06","close":25150.0},{"date":"2026-04-07","close":25200.0},{"date":"2026-04-08","close":26000.0},{"date":"2026-04-09","close":27450.0},{"date":"2026-04-10","close":26700.0},{"date":"2026-04-13","close":26850.0},{"date":"2026-04-14","close":26700.0},{"date":"2026-04-15","close":27000.0},{"date":"2026-04-16","close":27200.0},{"date":"2026-04-17","close":27400.0},{"date":"2026-04-20","close":27300.0},{"date":"2026-04-21","close":27350.0},{"date":"2026-04-22","close":27850.0},{"date":"2026-04-23","close":28400.0},{"date":"2026-04-24","close":29650.0},{"date":"2026-04-27","close":31600.0},{"date":"2026-04-28","close":30300.0},{"date":"2026-04-29","close":30700.0},{"date":"2026-04-30","close":29700.0},{"date":"2026-05-04","close":28350.0},{"date":"2026-05-06","close":27450.0},{"date":"2026-05-07","close":26650.0},{"date":"2026-05-08","close":27150.0},{"date":"2026-05-11","close":26650.0},{"date":"2026-05-12","close":25000.0},{"date":"2026-05-13","close":24050.0},{"date":"2026-05-14","close":23800.0},{"date":"2026-05-15","close":23150.0},{"date":"2026-05-18","close":22300.0},{"date":"2026-05-19","close":22000.0},{"date":"2026-05-20","close":20450.0},{"date":"2026-05-21","close":20000.0},{"date":"2026-05-22","close":21200.0},{"date":"2026-05-26","close":22700.0},{"date":"2026-05-27","close":21150.0},{"date":"2026-05-28","close":21050.0},{"date":"2026-05-29","close":20300.0},{"date":"2026-06-01","close":19920.0},{"date":"2026-06-02","close":19290.0},{"date":"2026-06-04","close":20200.0},{"date":"2026-06-05","close":19700.0},{"date":"2026-06-08","close":18780.0},{"date":"2026-06-09","close":19160.0},{"date":"2026-06-10","close":19260.0},{"date":"2026-06-11","close":20100.0},{"date":"2026-06-12","close":18830.0},{"date":"2026-06-15","close":19210.0},{"date":"2026-06-16","close":19800.0},{"date":"2026-06-17","close":21550.0},{"date":"2026-06-18","close":20900.0},{"date":"2026-06-19","close":20300.0},{"date":"2026-06-22","close":21100.0},{"date":"2026-06-23","close":20150.0},{"date":"2026-06-24","close":20450.0},{"date":"2026-06-25","close":21200.0},{"date":"2026-06-26","close":20600.0},{"date":"2026-06-29","close":22000.0},{"date":"2026-06-30","close":21350.0},{"date":"2026-07-01","close":21200.0},{"date":"2026-07-02","close":20150.0},{"date":"2026-07-03","close":19980.0},{"date":"2026-07-06","close":19520.0},{"date":"2026-07-07","close":20050.0},{"date":"2026-07-08","close":19530.0},{"date":"2026-07-09","close":20150.0},{"date":"2026-07-10","close":20200.0},{"date":"2026-07-13","close":19820.0},{"date":"2026-07-14","close":19320.0},{"date":"2026-07-15","close":19250.0},{"date":"2026-07-16","close":19000.0},{"date":"2026-07-20","close":18500.0},{"date":"2026-07-21","close":18460.0},{"date":"2026-07-22","close":17850.0},{"date":"2026-07-23","close":18580.0},{"date":"2026-07-24","close":18130.0},{"date":"2026-07-27","close":18890.0},{"date":"2026-07-28","close":18000.0},{"date":"2026-07-29","close":17430.0},{"date":"2026-07-30","close":16910.0},{"date":"2026-07-31","close":17900.0},{"date":"2026-08-03","close":18230.0},{"date":"2026-08-04","close":19360.0},{"date":"2026-08-05","close":19400.0},{"date":"2026-08-06","close":20150.0},{"date":"2026-08-07","close":20700.0},{"date":"2026-08-10","close":20350.0},{"date":"2026-08-11","close":20950.0},{"date":"2026-08-12","close":22850.0},{"date":"2026-08-13","close":21550.0},{"date":"2026-08-14","close":21400.0},{"date":"2026-08-18","close":20700.0},{"date":"2026-08-19","close":20750.0},{"date":"2026-08-20","close":21650.0},{"date":"2026-08-21","close":21400.0},{"date":"2026-08-24","close":21900.0},{"date":"2026-08-25","close":23000.0},{"date":"2026-08-26","close":23450.0},{"date":"2026-08-27","close":22700.0},{"date":"2026-08-28","close":23600.0},{"date":"2026-08-31","close":22750.0},{"date":"2026-09-01","close":22400.0},{"date":"2026-09-02","close":21450.0},{"date":"2026-09-03","close":21550.0},{"date":"2026-09-04","close":21800.0},{"date":"2026-09-07","close":21800.0},{"date":"2026-09-08","close":20900.0},{"date":"2026-09-09","close":20850.0},{"date":"2026-09-10","close":21450.0},{"date":"2026-09-11","close":21350.0},{"date":"2026-09-14","close":21800.0},{"date":"2026-09-15","close":21900.0},{"date":"2026-09-16","close":21900.0},{"date":"2026-09-17","close":22400.0},{"date":"2026-09-18","close":22000.0},{"date":"2026-09-21","close":22250.0},{"date":"2026-09-22","close":22100.0},{"date":"2026-09-23","close":22100.0},{"date":"2026-09-28","close":21850.0},{"date":"2026-09-29","close":21200.0},{"date":"2026-09-30","close":20800.0},{"date":"2026-10-01","close":21300.0},{"date":"2026-10-02","close":20700.0},{"date":"2026-10-06","close":20550.0},{"date":"2026-10-07","close":21050.0},{"date":"2026-10-08","close":20100.0},{"date":"2026-10-12","close":19600.0},{"date":"2026-10-13","close":18970.0},{"date":"2026-10-14","close":20350.0},{"date":"2026-10-15","close":19770.0},{"date":"2026-10-16","close":20700.0},{"date":"2026-10-19","close":20350.0},{"date":"2026-10-20","close":20100.0},{"date":"2026-10-21","close":19910.0},{"date":"2026-10-22","close":19560.0},{"date":"2026-10-23","close":19090.0}],"chart_data":[{"date":"2024-10-23","open":71523,"high":72012,"low":67707,"close":69468,"volume":118679,"rsi_14":10.34,"sma_20":86055.0,"sma_60":98568.33,"sma_120":99773.33},{"date":"2024-10-24","open":69468,"high":72012,"low":68783,"close":70055,"volume":93616,"rsi_14":14.52,"sma_20":84480.0,"sma_60":97816.67,"sma_120":99691.67},{"date":"2024-10-25","open":70447,"high":70447,"low":66239,"close":67316,"volume":114863,"rsi_14":13.64,"sma_20":82720.0,"sma_60":97000.0,"sma_120":99585.0},{"date":"2024-10-28","open":67707,"high":68098,"low":63695,"close":65554,"volume":70698,"rsi_14":12.14,"sma_20":81185.0,"sma_60":96258.33,"sma_120":99468.33},{"date":"2024-10-29","open":65457,"high":65848,"low":63108,"close":64967,"volume":63470,"rsi_14":12.59,"sma_20":79625.0,"sma_60":95513.33,"sma_120":99327.5},{"date":"2024-10-30","open":64478,"high":68588,"low":64478,"close":66631,"volume":100956,"rsi_14":19.47,"sma_20":78255.0,"sma_60":94733.33,"sma_120":99189.17},{"date":"2024-10-31","open":65848,"high":66435,"low":64478,"close":65554,"volume":80028,"rsi_14":20.4,"sma_20":76905.0,"sma_60":93950.0,"sma_120":99072.5},{"date":"2024-11-01","open":66729,"high":67316,"low":61934,"close":62130,"volume":147032,"rsi_14":19.84,"sma_20":75620.0,"sma_60":93101.67,"sma_120":98938.33},{"date":"2024-11-04","open":61934,"high":66239,"low":61836,"close":65946,"volume":94595,"rsi_14":23.13,"sma_20":74590.0,"sma_60":92191.67,"sma_120":98842.5},{"date":"2024-11-05","open":65359,"high":66533,"low":62424,"close":62619,"volume":99645,"rsi_14":22.71,"sma_20":73380.0,"sma_60":91363.33,"sma_120":98726.67},{"date":"2024-11-06","open":63402,"high":64283,"low":60369,"close":61739,"volume":78376,"rsi_14":22.06,"sma_20":72205.0,"sma_60":90735.0,"sma_120":98550.83},{"date":"2024-11-07","open":62619,"high":62717,"low":59977,"close":61836,"volume":90312,"rsi_14":25.2,"sma_20":71160.0,"sma_60":90123.33,"sma_120":98370.0},{"date":"2024-11-08","open":62717,"high":64576,"low":60662,"close":60760,"volume":83484,"rsi_14":25.93,"sma_20":70175.0,"sma_60":89258.33,"sma_120":98193.33},{"date":"2024-11-11","open":60760,"high":60760,"low":51172,"close":52541,"volume":293665,"rsi_14":20.13,"sma_20":68910.0,"sma_60":88291.67,"sma_120":97956.67},{"date":"2024-11-12","open":51563,"high":52150,"low":46182,"close":46475,"volume":326238,"rsi_14":17.45,"sma_20":67195.0,"sma_60":87133.33,"sma_120":97680.0},{"date":"2024-11-13","open":45888,"high":47062,"low":39333,"close":39920,"volume":475129,"rsi_14":13.51,"sma_20":65290.0,"sma_60":85930.0,"sma_120":97361.67},{"date":"2024-11-14","open":40115,"high":40605,"low":37474,"close":37474,"volume":270334,"rsi_14":13.6,"sma_20":63265.0,"sma_60":84863.33,"sma_120":96993.33},{"date":"2024-11-15","open":37327,"high":38648,"low":35664,"close":38648,"volume":214687,"rsi_14":16.71,"sma_20":61460.0,"sma_60":83818.33,"sma_120":96563.33},{"date":"2024-11-18","open":38746,"high":40115,"low":37327,"close":38746,"volume":139649,"rsi_14":17.16,"sma_20":59750.0,"sma_60":82710.0,"sma_120":96160.83},{"date":"2024-11-19","open":39137,"high":39333,"low":36642,"close":37082,"volume":145551,"rsi_14":12.99,"sma_20":58025.0,"sma_60":81626.67,"sma_120":95750.0},{"date":"2024-11-20","open":36984,"high":37523,"low":36153,"close":37033,"volume":62464,"rsi_14":13.33,"sma_20":56367.5,"sma_60":80524.17,"sma_120":95330.42},{"date":"2024-11-21","open":37033,"high":37327,"low":35174,"close":36495,"volume":140855,"rsi_14":14.4,"sma_20":54652.5,"sma_60":79475.83,"sma_120":94934.58},{"date":"2024-11-22","open":36838,"high":38990,"low":36642,"close":38599,"volume":142413,"rsi_14":10.13,"sma_20":53185.0,"sma_60":78438.33,"sma_120":94541.67},{"date":"2024-11-25","open":38941,"high":44567,"low":38941,"close":42855,"volume":539760,"rsi_14":21.94,"sma_20":52025.0,"sma_60":77473.33,"sma_120":94158.33},{"date":"2024-11-26","open":44029,"high":44959,"low":42219,"close":43246,"volume":340923,"rsi_14":23.38,"sma_20":50915.0,"sma_60":76531.67,"sma_120":93772.5},{"date":"2024-11-27","open":43100,"high":43246,"low":40849,"close":42072,"volume":189860,"rsi_14":22.4,"sma_20":49660.0,"sma_60":75453.33,"sma_120":93369.17},{"date":"2024-11-28","open":41779,"high":42023,"low":40458,"close":41192,"volume":87352,"rsi_14":22.53,"sma_20":48415.0,"sma_60":74405.0,"sma_120":92957.5},{"date":"2024-11-29","open":41094,"high":41094,"low":38892,"close":39039,"volume":103605,"rsi_14":27.15,"sma_20":47235.0,"sma_60":73356.67,"sma_120":92535.0},{"date":"2024-12-02","open":39333,"high":39724,"low":37865,"close":38354,"volume":64199,"rsi_14":33.2,"sma_20":45825.0,"sma_60":72295.0,"sma_120":92122.5},{"date":"2024-12-03","open":38990,"high":45056,"low":38892,"close":44372,"volume":319875,"rsi_14":59.42,"sma_20":44892.5,"sma_60":71299.17,"sma_120":91765.42},{"date":"2024-12-04","open":43002,"high":44274,"low":41583,"close":42708,"volume":171568,"rsi_14":61.46,"sma_20":43920.0,"sma_60":70240.0,"sma_120":91341.67},{"date":"2024-12-05","open":43540,"high":44274,"low":40800,"close":41143,"volume":174687,"rsi_14":55.37,"sma_20":42862.5,"sma_60":69265.83,"sma_120":90917.08},{"date":"2024-12-06","open":41485,"high":42317,"low":38354,"close":39577,"volume":137571,"rsi_14":51.68,"sma_20":41780.0,"sma_60":68373.33,"sma_120":90399.17},{"date":"2024-12-09","open":38990,"high":38990,"low":36691,"close":36691,"volume":133067,"rsi_14":49.25,"sma_20":40970.0,"sma_60":67453.33,"sma_120":89868.33},{"date":"2024-12-10","open":37229,"high":40849,"low":37229,"close":40115,"volume":172194,"rsi_14":55.26,"sma_20":40645.0,"sma_60":66528.33,"sma_120":89356.67},{"date":"2024-12-11","open":40262,"high":41779,"low":39822,"close":41436,"volume":125751,"rsi_14":58.21,"sma_20":40722.5,"sma_60":65634.17,"sma_120":88841.25},{"date":"2024-12-12","open":41779,"high":41779,"low":40067,"close":40213,"volume":96165,"rsi_14":52.76,"sma_20":40862.5,"sma_60":64745.83,"sma_120":88197.08},{"date":"2024-12-13","open":40458,"high":43393,"low":40018,"close":43295,"volume":152996,"rsi_14":50.79,"sma_20":41100.0,"sma_60":63881.67,"sma_120":87595.0},{"date":"2024-12-16","open":44420,"high":44469,"low":42464,"close":43540,"volume":139877,"rsi_14":50.53,"sma_20":41345.0,"sma_60":63073.33,"sma_120":86990.83},{"date":"2024-12-17","open":43491,"high":44959,"low":42415,"close":44372,"volume":130814,"rsi_14":54.17,"sma_20":41717.5,"sma_60":62289.17,"sma_120":86393.75},{"date":"2024-12-18","open":43931,"high":44274,"low":43100,"close":43344,"volume":76370,"rsi_14":53.89,"sma_20":42040.0,"sma_60":61487.5,"sma_120":85812.08},{"date":"2024-12-19","open":41730,"high":44910,"low":40311,"close":43344,"volume":233597,"rsi_14":58.43,"sma_20":42390.0,"sma_60":60507.5,"sma_120":85255.42},{"date":"2024-12-20","open":42953,"high":44763,"low":41926,"close":44225,"volume":158047,"rsi_14":61.41,"sma_20":42677.5,"sma_60":59527.5,"sma_120":84655.42},{"date":"2024-12-23","open":45008,"high":46524,"low":44078,"close":46084,"volume":135096,"rsi_14":53.97,"sma_20":42842.5,"sma_60":58684.17,"sma_120":83978.75},{"date":"2024-12-24","open":46084,"high":48628,"low":45839,"close":46182,"volume":242884,"rsi_14":58.68,"sma_20":42992.5,"sma_60":57844.17,"sma_120":83243.75},{"date":"2024-12-26","open":47013,"high":47698,"low":44567,"close":45350,"volume":124476,"rsi_14":60.91,"sma_20":43160.0,"sma_60":57025.0,"sma_120":82607.5},{"date":"2024-12-27","open":45500,"high":46600,"low":44000,"close":44550,"volume":101132,"rsi_14":60.3,"sma_20":43282.5,"sma_60":56200.83,"sma_120":81903.75},{"date":"2024-12-30","open":44400,"high":46400,"low":44050,"close":45700,"volume":59029,"rsi_14":72.65,"sma_20":43572.5,"sma_60":55475.83,"sma_120":81239.58},{"date":"2025-01-02","open":45700,"high":47500,"low":44500,"close":44650,"volume":99659,"rsi_14":61.66,"sma_20":43845.0,"sma_60":54753.33,"sma_120":80584.17},{"date":"2025-01-03","open":44650,"high":45500,"low":43650,"close":45000,"volume":92195,"rsi_14":59.04,"sma_20":43827.5,"sma_60":54033.33,"sma_120":79940.83},{"date":"2025-01-06","open":45600,"high":47450,"low":43300,"close":44200,"volume":168490,"rsi_14":60.92,"sma_20":43855.0,"sma_60":53326.67,"sma_120":79252.5},{"date":"2025-01-07","open":44700,"high":44700,"low":41600,"close":42850,"volume":220317,"rsi_14":44.35,"sma_20":43895.0,"sma_60":52639.17,"sma_120":78592.92},{"date":"2025-01-08","open":42850,"high":43700,"low":41200,"close":43550,"volume":80259,"rsi_14":46.3,"sma_20":44050.0,"sma_60":52001.67,"sma_120":77918.33},{"date":"2025-01-09","open":43900,"high":44650,"low":42950,"close":43900,"volume":114544,"rsi_14":44.13,"sma_20":44370.0,"sma_60":51416.67,"sma_120":77272.5},{"date":"2025-01-10","open":43900,"high":43900,"low":41100,"close":41300,"volume":185509,"rsi_14":39.21,"sma_20":44385.0,"sma_60":50741.67,"sma_120":76636.67},{"date":"2025-01-13","open":41200,"high":42800,"low":40050,"close":40150,"volume":145337,"rsi_14":36.21,"sma_20":44275.0,"sma_60":50095.83,"sma_120":76014.58},{"date":"2025-01-14","open":40400,"high":40700,"low":39450,"close":39800,"volume":77852,"rsi_14":31.38,"sma_20":44210.0,"sma_60":49445.83,"sma_120":75437.08},{"date":"2025-01-15","open":40150,"high":40150,"low":38950,"close":39200,"volume":81046,"rsi_14":20.08,"sma_20":43957.5,"sma_60":48839.17,"sma_120":74801.25},{"date":"2025-01-16","open":39500,"high":41550,"low":39400,"close":41400,"volume":129229,"rsi_14":31.05,"sma_20":43802.5,"sma_60":48299.17,"sma_120":74176.25},{"date":"2025-01-17","open":41200,"high":41650,"low":40000,"close":40200,"volume":106334,"rsi_14":30.35,"sma_20":43545.0,"sma_60":47762.5,"sma_120":73552.08},{"date":"2025-01-20","open":40250,"high":40500,"low":39750,"close":40150,"volume":49388,"rsi_14":34.17,"sma_20":43337.5,"sma_60":47248.33,"sma_120":72908.33},{"date":"2025-01-21","open":40450,"high":42050,"low":39700,"close":40650,"volume":100596,"rsi_14":30.94,"sma_20":43155.0,"sma_60":46732.5,"sma_120":72274.58},{"date":"2025-01-22","open":40650,"high":40950,"low":39500,"close":39750,"volume":121422,"rsi_14":31.3,"sma_20":42882.5,"sma_60":46248.33,"sma_120":71624.17},{"date":"2025-01-23","open":40000,"high":40000,"low":37250,"close":37250,"volume":158701,"rsi_14":24.59,"sma_20":42390.0,"sma_60":45752.5,"sma_120":71005.42},{"date":"2025-01-24","open":37250,"high":37500,"low":34600,"close":34900,"volume":238988,"rsi_14":22.32,"sma_20":41775.0,"sma_60":45227.5,"sma_120":70370.42},{"date":"2025-01-31","open":34700,"high":35350,"low":34100,"close":35100,"volume":79520,"rsi_14":25.24,"sma_20":41212.5,"sma_60":44677.5,"sma_120":69705.42},{"date":"2025-02-03","open":34700,"high":35100,"low":32650,"close":35100,"volume":138485,"rsi_14":21.74,"sma_20":40740.0,"sma_60":44145.83,"sma_120":69047.92},{"date":"2025-02-04","open":35300,"high":36550,"low":34950,"close":35600,"volume":112766,"rsi_14":22.52,"sma_20":40235.0,"sma_60":43680.83,"sma_120":68391.25},{"date":"2025-02-05","open":36300,"high":36350,"low":35550,"close":35750,"volume":54016,"rsi_14":28.06,"sma_20":39790.0,"sma_60":43153.33,"sma_120":67672.5},{"date":"2025-02-06","open":35850,"high":36900,"low":35550,"close":35600,"volume":66550,"rsi_14":30.47,"sma_20":39320.0,"sma_60":42680.0,"sma_120":67021.67},{"date":"2025-02-07","open":35800,"high":36150,"low":34950,"close":35100,"volume":65646,"rsi_14":30.08,"sma_20":38865.0,"sma_60":42213.33,"sma_120":66474.17},{"date":"2025-02-10","open":35000,"high":35450,"low":34200,"close":35250,"volume":40447,"rsi_14":32.6,"sma_20":38485.0,"sma_60":41747.5,"sma_120":65935.42},{"date":"2025-02-11","open":35200,"high":37750,"low":35000,"close":36350,"volume":147681,"rsi_14":25.37,"sma_20":38125.0,"sma_60":41318.33,"sma_120":65288.33},{"date":"2025-02-12","open":36050,"high":36650,"low":35250,"close":35250,"volume":57370,"rsi_14":25.62,"sma_20":37692.5,"sma_60":41010.83,"sma_120":64651.25},{"date":"2025-02-13","open":35300,"high":36150,"low":35100,"close":36000,"volume":41150,"rsi_14":30.88,"sma_20":37427.5,"sma_60":40819.17,"sma_120":63976.25},{"date":"2025-02-14","open":36000,"high":39400,"low":36000,"close":37100,"volume":298685,"rsi_14":34.5,"sma_20":37275.0,"sma_60":40757.5,"sma_120":63343.75},{"date":"2025-02-17","open":37100,"high":39350,"low":36250,"close":38500,"volume":146864,"rsi_14":44.77,"sma_20":37210.0,"sma_60":40760.83,"sma_120":62812.08},{"date":"2025-02-18","open":38350,"high":38650,"low":37000,"close":38300,"volume":123129,"rsi_14":55.44,"sma_20":37165.0,"sma_60":40740.83,"sma_120":62279.58},{"date":"2025-02-19","open":38300,"high":39050,"low":37650,"close":38450,"volume":86560,"rsi_14":73.83,"sma_20":37017.5,"sma_60":40721.67,"sma_120":61715.83},{"date":"2025-02-20","open":39200,"high":40200,"low":38350,"close":38350,"volume":165226,"rsi_14":72.11,"sma_20":36925.0,"sma_60":40729.17,"sma_120":61177.92},{"date":"2025-02-21","open":39100,"high":39100,"low":37700,"close":38450,"volume":78099,"rsi_14":72.48,"sma_20":36840.0,"sma_60":40739.17,"sma_120":60631.67},{"date":"2025-02-24","open":37850,"high":38150,"low":37250,"close":37900,"volume":57593,"rsi_14":65.33,"sma_20":36702.5,"sma_60":40749.17,"sma_120":60112.5},{"date":"2025-02-25","open":37500,"high":38650,"low":37300,"close":37500,"volume":59384,"rsi_14":61.29,"sma_20":36590.0,"sma_60":40716.67,"sma_120":59577.5},{"date":"2025-02-26","open":37500,"high":37750,"low":36600,"close":37200,"volume":47369,"rsi_14":60.13,"sma_20":36587.5,"sma_60":40606.67,"sma_120":59040.0},{"date":"2025-02-27","open":37300,"high":38950,"low":37100,"close":37850,"volume":75520,"rsi_14":67.08,"sma_20":36735.0,"sma_60":40500.83,"sma_120":58516.25},{"date":"2025-02-28","open":37500,"high":37700,"low":35350,"close":35350,"volume":152483,"rsi_14":50.48,"sma_20":36747.5,"sma_60":40373.33,"sma_120":57913.33},{"date":"2025-03-04","open":35250,"high":35400,"low":34000,"close":34050,"volume":58444,"rsi_14":39.15,"sma_20":36695.0,"sma_60":40239.17,"sma_120":57322.08},{"date":"2025-03-05","open":34050,"high":35650,"low":33800,"close":34150,"volume":87663,"rsi_14":44.27,"sma_20":36622.5,"sma_60":40143.33,"sma_120":56750.0},{"date":"2025-03-06","open":34450,"high":35150,"low":34000,"close":34000,"volume":46917,"rsi_14":38.89,"sma_20":36535.0,"sma_60":40056.67,"sma_120":56175.83},{"date":"2025-03-07","open":33900,"high":34950,"low":33500,"close":33850,"volume":58103,"rsi_14":29.81,"sma_20":36447.5,"sma_60":39865.0,"sma_120":55582.08},{"date":"2025-03-10","open":33850,"high":34100,"low":33000,"close":33200,"volume":50785,"rsi_14":13.7,"sma_20":36352.5,"sma_60":39690.83,"sma_120":54965.42},{"date":"2025-03-11","open":32600,"high":33100,"low":31850,"close":32850,"volume":90426,"rsi_14":13.42,"sma_20":36232.5,"sma_60":39537.5,"sma_120":54401.67},{"date":"2025-03-12","open":32850,"high":42200,"low":32700,"close":41450,"volume":1550152,"rsi_14":59.43,"sma_20":36487.5,"sma_60":39554.17,"sma_120":53963.75},{"date":"2025-03-13","open":42100,"high":45550,"low":40700,"close":44350,"volume":881405,"rsi_14":66.04,"sma_20":36942.5,"sma_60":39668.33,"sma_120":53560.83},{"date":"2025-03-14","open":44550,"high":44950,"low":43450,"close":43550,"volume":265111,"rsi_14":63.14,"sma_20":37320.0,"sma_60":39710.83,"sma_120":53119.58},{"date":"2025-03-17","open":43450,"high":43450,"low":40850,"close":42600,"volume":326395,"rsi_14":61.87,"sma_20":37595.0,"sma_60":39715.0,"sma_120":52674.58},{"date":"2025-03-18","open":42350,"high":45850,"low":42350,"close":45000,"volume":431981,"rsi_14":67.2,"sma_20":37920.0,"sma_60":39780.0,"sma_120":52262.92},{"date":"2025-03-19","open":45100,"high":47750,"low":40850,"close":41800,"volume":864432,"rsi_14":59.31,"sma_20":38095.0,"sma_60":39739.17,"sma_120":51810.42},{"date":"2025-03-20","open":41850,"high":43950,"low":41650,"close":42350,"volume":269456,"rsi_14":59.15,"sma_20":38290.0,"sma_60":39703.33,"sma_120":51388.33},{"date":"2025-03-21","open":42350,"high":43200,"low":41100,"close":41450,"volume":151129,"rsi_14":63.26,"sma_20":38445.0,"sma_60":39638.33,"sma_120":50963.75},{"date":"2025-03-24","open":41450,"high":44250,"low":41450,"close":43350,"volume":183174,"rsi_14":69.7,"sma_20":38690.0,"sma_60":39622.5,"sma_120":50555.0},{"date":"2025-03-25","open":43350,"high":44050,"low":42200,"close":42850,"volume":140205,"rsi_14":68.12,"sma_20":38937.5,"sma_60":39598.33,"sma_120":50052.92},{"date":"2025-03-26","open":43750,"high":43900,"low":42000,"close":42200,"volume":97899,"rsi_14":66.73,"sma_20":39172.5,"sma_60":39548.33,"sma_120":49537.92},{"date":"2025-03-27","open":42200,"high":43050,"low":40500,"close":40750,"volume":90081,"rsi_14":63.37,"sma_20":39350.0,"sma_60":39442.5,"sma_120":49063.33},{"date":"2025-03-28","open":40900,"high":41100,"low":39450,"close":39500,"volume":78312,"rsi_14":61.93,"sma_20":39432.5,"sma_60":39314.17,"sma_120":48579.17},{"date":"2025-03-31","open":38650,"high":38700,"low":36650,"close":37750,"volume":106847,"rsi_14":58.81,"sma_20":39552.5,"sma_60":39170.83,"sma_120":48097.92},{"date":"2025-04-01","open":38000,"high":40750,"low":37750,"close":39850,"volume":132250,"rsi_14":46.24,"sma_20":39842.5,"sma_60":39092.5,"sma_120":47646.67},{"date":"2025-04-02","open":40250,"high":42200,"low":39000,"close":39900,"volume":145354,"rsi_14":37.94,"sma_20":40130.0,"sma_60":38995.83,"sma_120":47235.83},{"date":"2025-04-03","open":38600,"high":39700,"low":37350,"close":37800,"volume":161664,"rsi_14":35.44,"sma_20":40320.0,"sma_60":38881.67,"sma_120":46817.5},{"date":"2025-04-04","open":36450,"high":36750,"low":34700,"close":34950,"volume":232532,"rsi_14":32.33,"sma_20":40375.0,"sma_60":38714.17,"sma_120":46373.75},{"date":"2025-04-07","open":33550,"high":33550,"low":30900,"close":31250,"volume":123532,"rsi_14":20.04,"sma_20":40277.5,"sma_60":38498.33,"sma_120":45912.5},{"date":"2025-04-08","open":31600,"high":32450,"low":28550,"close":29600,"volume":168996,"rsi_14":21.5,"sma_20":40115.0,"sma_60":38277.5,"sma_120":45458.33},{"date":"2025-04-09","open":29000,"high":29300,"low":27100,"close":27800,"volume":118525,"rsi_14":17.88,"sma_20":39432.5,"sma_60":38015.0,"sma_120":45008.33},{"date":"2025-04-10","open":29850,"high":31100,"low":27850,"close":31100,"volume":195031,"rsi_14":29.34,"sma_20":38770.0,"sma_60":37801.67,"sma_120":44609.17},{"date":"2025-04-11","open":30400,"high":31850,"low":29750,"close":31350,"volume":89898,"rsi_14":24.36,"sma_20":38160.0,"sma_60":37635.83,"sma_120":44188.75},{"date":"2025-04-14","open":31900,"high":32050,"low":31200,"close":31300,"volume":48144,"rsi_14":24.84,"sma_20":37595.0,"sma_60":37488.33,"sma_120":43792.08},{"date":"2025-04-15","open":31700,"high":32200,"low":31000,"close":31700,"volume":65719,"rsi_14":26.87,"sma_20":36930.0,"sma_60":37353.33,"sma_120":43399.58},{"date":"2025-04-16","open":31400,"high":33200,"low":30800,"close":31350,"volume":84660,"rsi_14":28.24,"sma_20":36407.5,"sma_60":37222.5,"sma_120":43030.83},{"date":"2025-04-17","open":31450,"high":34000,"low":31250,"close":33550,"volume":151567,"rsi_14":36.81,"sma_20":35967.5,"sma_60":37091.67,"sma_120":42695.42},{"date":"2025-04-18","open":33800,"high":34300,"low":32900,"close":33600,"volume":77097,"rsi_14":40.05,"sma_20":35575.0,"sma_60":36981.67,"sma_120":42372.08},{"date":"2025-04-21","open":33600,"high":34500,"low":32350,"close":32500,"volume":98974,"rsi_14":31.49,"sma_20":35032.5,"sma_60":36854.17,"sma_120":42051.25},{"date":"2025-04-22","open":32500,"high":32700,"low":31750,"close":31900,"volume":41693,"rsi_14":30.39,"sma_20":34485.0,"sma_60":36708.33,"sma_120":41720.42},{"date":"2025-04-23","open":32600,"high":32800,"low":31750,"close":32200,"volume":34143,"rsi_14":34.95,"sma_20":33985.0,"sma_60":36582.5,"sma_120":41415.42},{"date":"2025-04-24","open":32100,"high":33150,"low":32100,"close":32250,"volume":47996,"rsi_14":41.46,"sma_20":33560.0,"sma_60":36499.17,"sma_120":41125.83},{"date":"2025-04-25","open":32500,"high":33000,"low":32050,"close":32800,"volume":51122,"rsi_14":56.13,"sma_20":33225.0,"sma_60":36464.17,"sma_120":40845.83},{"date":"2025-04-28","open":32850,"high":32850,"low":32000,"close":32100,"volume":43163,"rsi_14":60.68,"sma_20":32942.5,"sma_60":36414.17,"sma_120":40545.83},{"date":"2025-04-29","open":32150,"high":33100,"low":32150,"close":32300,"volume":39778,"rsi_14":72.28,"sma_20":32565.0,"sma_60":36367.5,"sma_120":40256.67},{"date":"2025-04-30","open":32700,"high":33000,"low":32050,"close":32200,"volume":37245,"rsi_14":57.97,"sma_20":32180.0,"sma_60":36310.83,"sma_120":39995.83},{"date":"2025-05-02","open":32500,"high":34550,"low":32200,"close":33750,"volume":108535,"rsi_14":64.63,"sma_20":31977.5,"sma_60":36277.5,"sma_120":39715.42},{"date":"2025-05-07","open":34300,"high":34300,"low":32500,"close":33400,"volume":45774,"rsi_14":62.35,"sma_20":31900.0,"sma_60":36240.83,"sma_120":39460.42},{"date":"2025-05-08","open":33700,"high":35350,"low":33300,"close":34650,"volume":121425,"rsi_14":65.78,"sma_20":32070.0,"sma_60":36233.33,"sma_120":39223.33},{"date":"2025-05-09","open":35200,"high":35400,"low":31350,"close":32000,"volume":243916,"rsi_14":52.79,"sma_20":32190.0,"sma_60":36179.17,"sma_120":38963.33},{"date":"2025-05-12","open":33950,"high":39400,"low":33600,"close":38250,"volume":593358,"rsi_14":64.97,"sma_20":32712.5,"sma_60":36210.83,"sma_120":38764.58},{"date":"2025-05-13","open":37650,"high":37650,"low":36150,"close":37200,"volume":163795,"rsi_14":60.78,"sma_20":33017.5,"sma_60":36243.33,"sma_120":38627.08},{"date":"2025-05-14","open":36400,"high":38900,"low":36400,"close":38350,"volume":137218,"rsi_14":67.46,"sma_20":33367.5,"sma_60":36282.5,"sma_120":38550.83},{"date":"2025-05-15","open":37750,"high":38550,"low":37250,"close":37900,"volume":82570,"rsi_14":68.07,"sma_20":33697.5,"sma_60":36295.83,"sma_120":38526.67},{"date":"2025-05-16","open":37200,"high":37850,"low":35800,"close":36550,"volume":118302,"rsi_14":62.32,"sma_20":33940.0,"sma_60":36263.33,"sma_120":38512.08},{"date":"2025-05-19","open":36500,"high":36550,"low":35050,"close":35250,"volume":57089,"rsi_14":57.94,"sma_20":34135.0,"sma_60":36212.5,"sma_120":38476.67},{"date":"2025-05-20","open":35500,"high":41300,"low":35500,"close":40350,"volume":255527,"rsi_14":66.1,"sma_20":34475.0,"sma_60":36244.17,"sma_120":38482.92},{"date":"2025-05-21","open":41800,"high":45450,"low":40300,"close":45350,"volume":373995,"rsi_14":73.87,"sma_20":35062.5,"sma_60":36360.83,"sma_120":38545.0},{"date":"2025-05-22","open":47100,"high":49550,"low":46150,"close":47700,"volume":409552,"rsi_14":75.75,"sma_20":35822.5,"sma_60":36515.0,"sma_120":38627.08},{"date":"2025-05-23","open":48500,"high":48500,"low":41550,"close":43350,"volume":946109,"rsi_14":66.33,"sma_20":36395.0,"sma_60":36605.83,"sma_120":38677.5},{"date":"2025-05-26","open":41750,"high":41750,"low":36250,"close":38200,"volume":623935,"rsi_14":55.89,"sma_20":36695.0,"sma_60":36617.5,"sma_120":38667.08},{"date":"2025-05-27","open":38000,"high":39700,"low":37600,"close":39000,"volume":273875,"rsi_14":57.33,"sma_20":37032.5,"sma_60":36647.5,"sma_120":38627.08},{"date":"2025-05-28","open":39050,"high":39475,"low":37850,"close":37950,"volume":171280,"rsi_14":54.34,"sma_20":37290.0,"sma_60":36649.17,"sma_120":38575.0},{"date":"2025-05-29","open":38000,"high":38200,"low":37400,"close":37500,"volume":69229,"rsi_14":57.68,"sma_20":37560.0,"sma_60":36685.0,"sma_120":38529.17},{"date":"2025-05-30","open":37800,"high":37850,"low":36500,"close":36650,"volume":94318,"rsi_14":47.37,"sma_20":37777.5,"sma_60":36728.33,"sma_120":38483.75},{"date":"2025-06-02","open":36650,"high":37500,"low":35550,"close":35750,"volume":80197,"rsi_14":47.6,"sma_20":37955.0,"sma_60":36755.0,"sma_120":38449.17},{"date":"2025-06-04","open":36100,"high":37300,"low":35650,"close":36350,"volume":83057,"rsi_14":46.63,"sma_20":38085.0,"sma_60":36794.17,"sma_120":38425.42},{"date":"2025-06-05","open":36050,"high":36050,"low":34450,"close":35000,"volume":144430,"rsi_14":45.26,"sma_20":38165.0,"sma_60":36813.33,"sma_120":38339.17},{"date":"2025-06-09","open":35350,"high":35950,"low":35000,"close":35450,"volume":56487,"rsi_14":48.15,"sma_20":38205.0,"sma_60":36850.83,"sma_120":38270.83},{"date":"2025-06-10","open":35950,"high":36500,"low":34750,"close":35000,"volume":142789,"rsi_14":49.57,"sma_20":38355.0,"sma_60":36886.67,"sma_120":38212.08},{"date":"2025-06-11","open":35200,"high":35950,"low":34950,"close":35750,"volume":81515,"rsi_14":40.61,"sma_20":38230.0,"sma_60":36791.67,"sma_120":38172.92},{"date":"2025-06-12","open":36300,"high":36350,"low":34450,"close":34550,"volume":163672,"rsi_14":23.91,"sma_20":38097.5,"sma_60":36628.33,"sma_120":38148.33},{"date":"2025-06-13","open":34900,"high":35000,"low":32000,"close":32700,"volume":257624,"rsi_14":12.87,"sma_20":37815.0,"sma_60":36447.5,"sma_120":38079.17},{"date":"2025-06-16","open":32650,"high":33050,"low":32000,"close":33050,"volume":90284,"rsi_14":18.21,"sma_20":37572.5,"sma_60":36288.33,"sma_120":38001.67},{"date":"2025-06-17","open":33100,"high":33350,"low":32200,"close":32550,"volume":100672,"rsi_14":25.54,"sma_20":37372.5,"sma_60":36080.83,"sma_120":37930.42},{"date":"2025-06-18","open":32250,"high":33000,"low":32100,"close":33000,"volume":64133,"rsi_14":23.21,"sma_20":37260.0,"sma_60":35934.17,"sma_120":37836.67},{"date":"2025-06-19","open":33550,"high":33950,"low":32700,"close":32950,"volume":72386,"rsi_14":25.49,"sma_20":36890.0,"sma_60":35777.5,"sma_120":37740.42},{"date":"2025-06-20","open":33200,"high":34950,"low":33100,"close":34150,"volume":165540,"rsi_14":34.7,"sma_20":36330.0,"sma_60":35655.83,"sma_120":37647.08},{"date":"2025-06-23","open":33600,"high":33800,"low":33250,"close":33400,"volume":55581,"rsi_14":35.02,"sma_20":35615.0,"sma_60":35490.0,"sma_120":37556.25},{"date":"2025-06-24","open":33900,"high":34550,"low":33900,"close":34100,"volume":58525,"rsi_14":42.25,"sma_20":35152.5,"sma_60":35344.17,"sma_120":37471.25},{"date":"2025-06-25","open":34350,"high":34450,"low":33400,"close":33400,"volume":69551,"rsi_14":36.28,"sma_20":34912.5,"sma_60":35197.5,"sma_120":37372.92},{"date":"2025-06-26","open":33500,"high":33500,"low":32450,"close":32650,"volume":64979,"rsi_14":38.42,"sma_20":34595.0,"sma_60":35062.5,"sma_120":37252.5},{"date":"2025-06-27","open":32900,"high":33150,"low":32300,"close":32500,"volume":23380,"rsi_14":35.03,"sma_20":34322.5,"sma_60":34945.83,"sma_120":37130.0},{"date":"2025-06-30","open":32900,"high":34000,"low":32900,"close":33500,"volume":54942,"rsi_14":42.79,"sma_20":34122.5,"sma_60":34875.0,"sma_120":37022.92},{"date":"2025-07-01","open":33550,"high":33900,"low":33250,"close":33450,"volume":27957,"rsi_14":38.14,"sma_20":33962.5,"sma_60":34768.33,"sma_120":36930.42},{"date":"2025-07-02","open":33450,"high":33800,"low":32500,"close":33700,"volume":64457,"rsi_14":45.14,"sma_20":33860.0,"sma_60":34665.0,"sma_120":36830.42},{"date":"2025-07-03","open":34800,"high":35900,"low":34250,"close":35000,"volume":148301,"rsi_14":64.02,"sma_20":33792.5,"sma_60":34618.33,"sma_120":36750.0},{"date":"2025-07-04","open":35450,"high":36500,"low":34350,"close":35800,"volume":122520,"rsi_14":65.9,"sma_20":33832.5,"sma_60":34632.5,"sma_120":36673.33},{"date":"2025-07-07","open":35550,"high":39300,"low":35150,"close":38450,"volume":264117,"rsi_14":77.31,"sma_20":33982.5,"sma_60":34752.5,"sma_120":36625.42},{"date":"2025-07-08","open":38000,"high":41450,"low":37950,"close":40900,"volume":278055,"rsi_14":80.86,"sma_20":34277.5,"sma_60":34940.83,"sma_120":36609.17},{"date":"2025-07-09","open":41250,"high":42400,"low":40500,"close":41150,"volume":174189,"rsi_14":81.54,"sma_20":34547.5,"sma_60":35163.33,"sma_120":36589.17},{"date":"2025-07-10","open":41200,"high":47250,"low":40450,"close":44900,"volume":749029,"rsi_14":84.57,"sma_20":35065.0,"sma_60":35393.33,"sma_120":36597.5},{"date":"2025-07-11","open":44300,"high":44700,"low":43500,"close":43700,"volume":140990,"rsi_14":82.19,"sma_20":35615.0,"sma_60":35599.17,"sma_120":36617.5},{"date":"2025-07-14","open":44600,"high":45400,"low":43600,"close":43600,"volume":160853,"rsi_14":80.84,"sma_20":36142.5,"sma_60":35804.17,"sma_120":36646.25},{"date":"2025-07-15","open":43700,"high":47350,"low":43600,"close":46050,"volume":258369,"rsi_14":86.88,"sma_20":36817.5,"sma_60":36043.33,"sma_120":36698.33},{"date":"2025-07-16","open":46450,"high":46750,"low":44500,"close":44800,"volume":166988,"rsi_14":84.42,"sma_20":37407.5,"sma_60":36267.5,"sma_120":36745.0},{"date":"2025-07-17","open":45500,"high":47500,"low":43050,"close":47250,"volume":227255,"rsi_14":86.97,"sma_20":38122.5,"sma_60":36495.83,"sma_120":36793.75},{"date":"2025-07-18","open":46500,"high":48900,"low":45300,"close":48300,"volume":185050,"rsi_14":87.0,"sma_20":38830.0,"sma_60":36740.83,"sma_120":36861.25},{"date":"2025-07-21","open":48250,"high":48450,"low":47100,"close":47450,"volume":88121,"rsi_14":83.65,"sma_20":39532.5,"sma_60":36990.0,"sma_120":36922.08},{"date":"2025-07-22","open":47000,"high":47200,"low":44950,"close":45600,"volume":123465,"rsi_14":76.56,"sma_20":40107.5,"sma_60":37218.33,"sma_120":36963.33},{"date":"2025-07-23","open":45900,"high":45950,"low":43500,"close":43950,"volume":83341,"rsi_14":69.67,"sma_20":40635.0,"sma_60":37414.17,"sma_120":36998.33},{"date":"2025-07-24","open":44400,"high":44800,"low":41500,"close":42050,"volume":147817,"rsi_14":63.1,"sma_20":41105.0,"sma_60":37577.5,"sma_120":37038.33},{"date":"2025-07-25","open":42700,"high":42700,"low":40250,"close":40400,"volume":104684,"rsi_14":54.27,"sma_20":41500.0,"sma_60":37704.17,"sma_120":37084.17},{"date":"2025-07-28","open":40400,"high":40700,"low":39250,"close":39350,"volume":59256,"rsi_14":46.39,"sma_20":41792.5,"sma_60":37825.0,"sma_120":37119.58},{"date":"2025-07-29","open":39550,"high":40400,"low":38950,"close":39700,"volume":73987,"rsi_14":46.64,"sma_20":42105.0,"sma_60":37948.33,"sma_120":37157.92},{"date":"2025-07-30","open":39650,"high":42250,"low":39500,"close":40250,"volume":76177,"rsi_14":37.33,"sma_20":42432.5,"sma_60":38082.5,"sma_120":37196.67},{"date":"2025-07-31","open":40700,"high":45500,"low":40500,"close":44300,"volume":250250,"rsi_14":51.42,"sma_20":42897.5,"sma_60":38258.33,"sma_120":37267.92},{"date":"2025-08-01","open":43750,"high":44500,"low":41450,"close":41450,"volume":133345,"rsi_14":45.51,"sma_20":43180.0,"sma_60":38392.5,"sma_120":37316.67},{"date":"2025-08-04","open":42250,"high":43250,"low":41550,"close":42900,"volume":85815,"rsi_14":43.14,"sma_20":43402.5,"sma_60":38530.0,"sma_120":37381.67},{"date":"2025-08-05","open":44200,"high":44200,"low":42000,"close":42100,"volume":75212,"rsi_14":44.0,"sma_20":43462.5,"sma_60":38698.33,"sma_120":37438.75},{"date":"2025-08-06","open":42500,"high":44600,"low":41750,"close":43350,"volume":148656,"rsi_14":40.85,"sma_20":43572.5,"sma_60":38783.33,"sma_120":37497.08},{"date":"2025-08-07","open":43750,"high":44050,"low":42600,"close":43300,"volume":98820,"rsi_14":37.68,"sma_20":43492.5,"sma_60":38885.0,"sma_120":37564.17},{"date":"2025-08-08","open":43350,"high":45000,"low":40550,"close":41700,"volume":237136,"rsi_14":36.34,"sma_20":43392.5,"sma_60":38940.83,"sma_120":37611.67},{"date":"2025-08-11","open":41750,"high":42600,"low":39850,"close":41100,"volume":105514,"rsi_14":38.64,"sma_20":43267.5,"sma_60":38994.17,"sma_120":37645.0},{"date":"2025-08-12","open":41200,"high":42000,"low":39550,"close":39700,"volume":130454,"rsi_14":39.13,"sma_20":42950.0,"sma_60":39046.67,"sma_120":37655.0},{"date":"2025-08-13","open":40350,"high":40350,"low":38150,"close":38850,"volume":166071,"rsi_14":41.35,"sma_20":42652.5,"sma_60":39106.67,"sma_120":37659.58},{"date":"2025-08-14","open":39050,"high":41350,"low":39050,"close":40750,"volume":106996,"rsi_14":50.93,"sma_20":42327.5,"sma_60":39113.33,"sma_120":37678.75},{"date":"2025-08-18","open":40600,"high":41800,"low":40200,"close":41350,"volume":56357,"rsi_14":55.46,"sma_20":41980.0,"sma_60":39046.67,"sma_120":37703.75},{"date":"2025-08-19","open":41400,"high":41800,"low":40300,"close":40750,"volume":41840,"rsi_14":52.83,"sma_20":41645.0,"sma_60":38930.83,"sma_120":37722.92},{"date":"2025-08-20","open":40300,"high":41800,"low":39550,"close":41300,"volume":46817,"rsi_14":52.83,"sma_20":41430.0,"sma_60":38896.67,"sma_120":37751.25},{"date":"2025-08-21","open":41500,"high":43800,"low":41300,"close":43350,"volume":129753,"rsi_14":47.13,"sma_20":41400.0,"sma_60":38982.5,"sma_120":37800.0},{"date":"2025-08-22","open":43400,"high":43800,"low":42250,"close":43100,"volume":71468,"rsi_14":55.91,"sma_20":41452.5,"sma_60":39050.83,"sma_120":37849.17},{"date":"2025-08-25","open":43650,"high":44850,"low":42700,"close":44700,"volume":85267,"rsi_14":56.38,"sma_20":41667.5,"sma_60":39163.33,"sma_120":37906.25},{"date":"2025-08-26","open":44350,"high":44750,"low":43400,"close":44400,"volume":75403,"rsi_14":58.46,"sma_20":41920.0,"sma_60":39278.33,"sma_120":37981.67},{"date":"2025-08-27","open":44100,"high":45000,"low":43400,"close":43900,"volume":52613,"rsi_14":52.14,"sma_20":42130.0,"sma_60":39399.17,"sma_120":38063.75},{"date":"2025-08-28","open":43650,"high":44550,"low":43550,"close":44400,"volume":36230,"rsi_14":54.14,"sma_20":42337.5,"sma_60":39543.33,"sma_120":38149.17},{"date":"2025-08-29","open":44400,"high":45200,"low":43550,"close":43800,"volume":71668,"rsi_14":58.54,"sma_20":42312.5,"sma_60":39667.5,"sma_120":38230.83},{"date":"2025-09-01","open":43200,"high":44400,"low":42400,"close":42900,"volume":49539,"rsi_14":57.14,"sma_20":42385.0,"sma_60":39799.17,"sma_120":38306.25},{"date":"2025-09-02","open":43650,"high":43650,"low":40800,"close":41150,"volume":78467,"rsi_14":55.6,"sma_20":42297.5,"sma_60":39894.17,"sma_120":38372.5},{"date":"2025-09-03","open":41150,"high":41250,"low":40250,"close":40700,"volume":47583,"rsi_14":57.37,"sma_20":42227.5,"sma_60":39989.17,"sma_120":38437.92},{"date":"2025-09-04","open":41350,"high":41800,"low":40550,"close":40950,"volume":60864,"rsi_14":50.92,"sma_20":42107.5,"sma_60":40075.83,"sma_120":38433.75},{"date":"2025-09-05","open":40850,"high":41400,"low":40750,"close":40850,"volume":27353,"rsi_14":47.6,"sma_20":41985.0,"sma_60":40180.83,"sma_120":38404.58},{"date":"2025-09-08","open":40800,"high":42450,"low":40800,"close":42450,"volume":24099,"rsi_14":57.46,"sma_20":42022.5,"sma_60":40343.33,"sma_120":38395.42},{"date":"2025-09-09","open":42700,"high":44700,"low":42250,"close":44000,"volume":91902,"rsi_14":60.89,"sma_20":42167.5,"sma_60":40525.83,"sma_120":38407.08},{"date":"2025-09-10","open":44000,"high":44200,"low":43150,"close":43450,"volume":35825,"rsi_14":50.46,"sma_20":42355.0,"sma_60":40707.5,"sma_120":38394.17},{"date":"2025-09-11","open":43550,"high":44000,"low":42500,"close":42700,"volume":36662,"rsi_14":48.25,"sma_20":42547.5,"sma_60":40869.17,"sma_120":38401.67},{"date":"2025-09-12","open":42750,"high":43300,"low":42450,"close":42700,"volume":32557,"rsi_14":39.8,"sma_20":42645.0,"sma_60":41031.67,"sma_120":38404.58},{"date":"2025-09-15","open":42650,"high":43200,"low":41650,"close":43000,"volume":53227,"rsi_14":42.86,"sma_20":42727.5,"sma_60":41179.17,"sma_120":38417.5},{"date":"2025-09-16","open":43150,"high":44600,"low":42600,"close":42950,"volume":45775,"rsi_14":44.92,"sma_20":42837.5,"sma_60":41338.33,"sma_120":38414.17},{"date":"2025-09-17","open":43150,"high":43900,"low":42800,"close":43350,"volume":37552,"rsi_14":44.32,"sma_20":42940.0,"sma_60":41492.5,"sma_120":38418.33},{"date":"2025-09-18","open":43010,"high":43546,"low":42230,"close":43400,"volume":66524,"rsi_14":53.57,"sma_20":42997.5,"sma_60":41677.5,"sma_120":38437.5},{"date":"2025-09-19","open":44000,"high":44600,"low":43500,"close":44500,"volume":42793,"rsi_14":58.99,"sma_20":43067.5,"sma_60":41875.0,"sma_120":38468.75},{"date":"2025-09-22","open":44850,"high":45900,"low":44600,"close":45400,"volume":60508,"rsi_14":76.4,"sma_20":43102.5,"sma_60":42090.0,"sma_120":38517.92},{"date":"2025-09-23","open":45500,"high":45550,"low":43700,"close":44050,"volume":42765,"rsi_14":68.72,"sma_20":43085.0,"sma_60":42265.83,"sma_120":38570.42},{"date":"2025-09-24","open":44300,"high":44450,"low":43350,"close":44100,"volume":26419,"rsi_14":68.0,"sma_20":43095.0,"sma_60":42443.33,"sma_120":38605.83},{"date":"2025-09-25","open":43850,"high":44050,"low":43200,"close":43600,"volume":32097,"rsi_14":65.03,"sma_20":43055.0,"sma_60":42608.33,"sma_120":38636.67},{"date":"2025-09-26","open":43450,"high":43500,"low":41250,"close":41850,"volume":50060,"rsi_14":46.77,"sma_20":42957.5,"sma_60":42722.5,"sma_120":38670.42},{"date":"2025-09-29","open":41800,"high":42500,"low":41650,"close":41650,"volume":31869,"rsi_14":35.22,"sma_20":42895.0,"sma_60":42820.0,"sma_120":38726.25},{"date":"2025-09-30","open":42050,"high":42250,"low":40550,"close":40750,"volume":33817,"rsi_14":33.73,"sma_20":42875.0,"sma_60":42858.33,"sma_120":38805.42},{"date":"2025-10-01","open":40700,"high":41250,"low":40600,"close":40800,"volume":18131,"rsi_14":37.5,"sma_20":42880.0,"sma_60":42856.67,"sma_120":38898.75},{"date":"2025-10-02","open":41200,"high":43350,"low":40450,"close":41900,"volume":69827,"rsi_14":45.4,"sma_20":42927.5,"sma_60":42869.17,"sma_120":39016.25},{"date":"2025-10-10","open":41850,"high":41850,"low":40200,"close":40950,"volume":47650,"rsi_14":39.04,"sma_20":42932.5,"sma_60":42803.33,"sma_120":39098.33},{"date":"2025-10-13","open":40600,"high":40800,"low":40100,"close":40150,"volume":26239,"rsi_14":36.14,"sma_20":42817.5,"sma_60":42744.17,"sma_120":39171.67},{"date":"2025-10-14","open":40200,"high":40300,"low":38400,"close":38500,"volume":72264,"rsi_14":28.63,"sma_20":42542.5,"sma_60":42659.17,"sma_120":39231.67},{"date":"2025-10-15","open":38550,"high":39800,"low":38300,"close":39400,"volume":31912,"rsi_14":27.03,"sma_20":42340.0,"sma_60":42548.33,"sma_120":39295.83},{"date":"2025-10-16","open":39400,"high":41350,"low":39400,"close":40100,"volume":52370,"rsi_14":31.36,"sma_20":42210.0,"sma_60":42470.0,"sma_120":39368.75},{"date":"2025-10-17","open":39850,"high":40500,"low":38850,"close":38850,"volume":34191,"rsi_14":23.05,"sma_20":42017.5,"sma_60":42330.0,"sma_120":39412.92},{"date":"2025-10-20","open":39100,"high":39900,"low":38400,"close":38500,"volume":42065,"rsi_14":25.11,"sma_20":41792.5,"sma_60":42166.67,"sma_120":39453.75},{"date":"2025-10-21","open":39150,"high":39300,"low":38500,"close":38700,"volume":40476,"rsi_14":26.11,"sma_20":41580.0,"sma_60":42020.83,"sma_120":39505.42},{"date":"2025-10-22","open":39150,"high":39850,"low":38750,"close":39850,"volume":38313,"rsi_14":34.31,"sma_20":41405.0,"sma_60":41925.0,"sma_120":39571.67},{"date":"2025-10-23","open":40250,"high":40800,"low":39150,"close":39650,"volume":50134,"rsi_14":39.42,"sma_20":41162.5,"sma_60":41853.33,"sma_120":39633.75},{"date":"2025-10-24","open":39950,"high":39950,"low":39000,"close":39000,"volume":27674,"rsi_14":37.79,"sma_20":40887.5,"sma_60":41802.5,"sma_120":39690.0},{"date":"2025-10-27","open":39050,"high":39550,"low":38850,"close":39300,"volume":46268,"rsi_14":42.93,"sma_20":40582.5,"sma_60":41784.17,"sma_120":39744.17},{"date":"2025-10-28","open":39300,"high":40750,"low":39300,"close":40050,"volume":65472,"rsi_14":46.58,"sma_20":40382.5,"sma_60":41795.83,"sma_120":39810.42},{"date":"2025-10-29","open":40300,"high":40400,"low":39250,"close":39400,"volume":56398,"rsi_14":38.1,"sma_20":40147.5,"sma_60":41790.83,"sma_120":39869.58},{"date":"2025-10-30","open":39700,"high":40100,"low":38450,"close":38450,"volume":66338,"rsi_14":38.1,"sma_20":39890.0,"sma_60":41760.83,"sma_120":39921.67},{"date":"2025-10-31","open":38750,"high":38750,"low":37300,"close":37600,"volume":51800,"rsi_14":37.91,"sma_20":39677.5,"sma_60":41649.17,"sma_120":39953.75},{"date":"2025-11-03","open":38100,"high":39450,"low":37100,"close":37400,"volume":44596,"rsi_14":43.96,"sma_20":39465.0,"sma_60":41581.67,"sma_120":39987.08},{"date":"2025-11-04","open":37150,"high":37300,"low":36600,"close":36600,"volume":52577,"rsi_14":34.44,"sma_20":39257.5,"sma_60":41476.67,"sma_120":40003.33},{"date":"2025-11-05","open":36000,"high":37000,"low":34500,"close":36200,"volume":70936,"rsi_14":27.59,"sma_20":39027.5,"sma_60":41378.33,"sma_120":40038.33},{"date":"2025-11-06","open":36200,"high":36450,"low":33900,"close":34250,"volume":57574,"rsi_14":25.53,"sma_20":38645.0,"sma_60":41226.67,"sma_120":40005.0},{"date":"2025-11-07","open":33050,"high":35850,"low":33050,"close":34000,"volume":41879,"rsi_14":25.81,"sma_20":38297.5,"sma_60":41071.67,"sma_120":39978.33},{"date":"2025-11-10","open":34050,"high":34850,"low":33500,"close":34550,"volume":38032,"rsi_14":28.5,"sma_20":38017.5,"sma_60":40952.5,"sma_120":39946.67},{"date":"2025-11-11","open":34100,"high":34300,"low":33000,"close":33550,"volume":60893,"rsi_14":16.84,"sma_20":37770.0,"sma_60":40826.67,"sma_120":39910.42},{"date":"2025-11-12","open":33650,"high":34950,"low":33550,"close":34550,"volume":26207,"rsi_14":25.24,"sma_20":37527.5,"sma_60":40740.83,"sma_120":39893.75},{"date":"2025-11-13","open":34650,"high":34700,"low":34050,"close":34050,"volume":19681,"rsi_14":25.62,"sma_20":37225.0,"sma_60":40660.83,"sma_120":39883.75},{"date":"2025-11-14","open":33400,"high":34300,"low":33250,"close":33300,"volume":31369,"rsi_14":21.7,"sma_20":36947.5,"sma_60":40536.67,"sma_120":39825.0},{"date":"2025-11-17","open":33500,"high":33900,"low":33000,"close":33250,"volume":23631,"rsi_14":15.66,"sma_20":36685.0,"sma_60":40401.67,"sma_120":39724.17},{"date":"2025-11-18","open":32850,"high":33500,"low":31700,"close":32050,"volume":50631,"rsi_14":14.83,"sma_20":36352.5,"sma_60":40256.67,"sma_120":39593.75},{"date":"2025-11-19","open":31900,"high":32400,"low":31600,"close":32000,"volume":27454,"rsi_14":16.23,"sma_20":35960.0,"sma_60":40101.67,"sma_120":39499.17},{"date":"2025-11-20","open":32100,"high":33350,"low":32050,"close":32800,"volume":21496,"rsi_14":24.74,"sma_20":35617.5,"sma_60":39925.83,"sma_120":39454.17},{"date":"2025-11-21","open":32400,"high":32700,"low":31850,"close":32000,"volume":28562,"rsi_14":23.27,"sma_20":35267.5,"sma_60":39740.83,"sma_120":39395.83},{"date":"2025-11-24","open":32600,"high":32600,"low":31600,"close":31850,"volume":17063,"rsi_14":24.87,"sma_20":34895.0,"sma_60":39526.67,"sma_120":39345.0},{"date":"2025-11-25","open":31650,"high":32150,"low":30800,"close":30800,"volume":25991,"rsi_14":23.27,"sma_20":34432.5,"sma_60":39300.0,"sma_120":39289.17},{"date":"2025-11-26","open":31200,"high":32000,"low":30800,"close":31950,"volume":26836,"rsi_14":37.63,"sma_20":34060.0,"sma_60":39100.83,"sma_120":39250.0},{"date":"2025-11-27","open":31700,"high":32350,"low":31450,"close":32000,"volume":16693,"rsi_14":39.01,"sma_20":33737.5,"sma_60":38894.17,"sma_120":39218.75},{"date":"2025-11-28","open":32200,"high":33050,"low":32150,"close":33050,"volume":21847,"rsi_14":42.19,"sma_20":33510.0,"sma_60":38715.0,"sma_120":39191.25},{"date":"2025-12-01","open":33400,"high":33675,"low":32300,"close":32350,"volume":25551,"rsi_14":43.55,"sma_20":33257.5,"sma_60":38539.17,"sma_120":39169.17},{"date":"2025-12-02","open":32450,"high":33250,"low":32450,"close":33150,"volume":14798,"rsi_14":42.31,"sma_20":33085.0,"sma_60":38405.83,"sma_120":39150.0},{"date":"2025-12-03","open":33400,"high":33400,"low":32550,"close":32550,"volume":22091,"rsi_14":41.85,"sma_20":32902.5,"sma_60":38270.0,"sma_120":39129.58},{"date":"2025-12-04","open":32550,"high":32600,"low":31550,"close":31750,"volume":40137,"rsi_14":41.62,"sma_20":32777.5,"sma_60":38116.67,"sma_120":39096.25},{"date":"2025-12-05","open":31750,"high":32100,"low":31300,"close":31550,"volume":22792,"rsi_14":40.96,"sma_20":32655.0,"sma_60":37961.67,"sma_120":39071.25},{"date":"2025-12-08","open":31400,"high":31600,"low":30850,"close":31050,"volume":39386,"rsi_14":44.25,"sma_20":32480.0,"sma_60":37771.67,"sma_120":39057.5},{"date":"2025-12-09","open":31000,"high":31150,"low":30650,"close":30700,"volume":26015,"rsi_14":42.78,"sma_20":32337.5,"sma_60":37550.0,"sma_120":39037.92},{"date":"2025-12-10","open":30600,"high":30700,"low":30100,"close":30250,"volume":29052,"rsi_14":35.26,"sma_20":32122.5,"sma_60":37330.0,"sma_120":39018.75},{"date":"2025-12-11","open":30000,"high":30700,"low":30000,"close":30700,"volume":27493,"rsi_14":42.17,"sma_20":31955.0,"sma_60":37130.0,"sma_120":38999.58},{"date":"2025-12-12","open":30600,"high":31250,"low":30550,"close":31250,"volume":28757,"rsi_14":46.55,"sma_20":31852.5,"sma_60":36939.17,"sma_120":38985.42},{"date":"2025-12-15","open":31050,"high":31750,"low":30450,"close":31600,"volume":29839,"rsi_14":55.0,"sma_20":31770.0,"sma_60":36749.17,"sma_120":38964.17},{"date":"2025-12-16","open":31300,"high":32700,"low":31250,"close":31700,"volume":31016,"rsi_14":48.2,"sma_20":31752.5,"sma_60":36561.67,"sma_120":38950.0},{"date":"2025-12-17","open":31800,"high":33100,"low":31700,"close":31850,"volume":24262,"rsi_14":48.94,"sma_20":31745.0,"sma_60":36370.0,"sma_120":38931.25},{"date":"2025-12-18","open":32000,"high":32000,"low":30950,"close":31250,"volume":13090,"rsi_14":36.36,"sma_20":31667.5,"sma_60":36149.17,"sma_120":38913.33},{"date":"2025-12-19","open":31450,"high":31750,"low":30950,"close":30950,"volume":19676,"rsi_14":38.71,"sma_20":31615.0,"sma_60":35923.33,"sma_120":38899.17},{"date":"2025-12-22","open":31100,"high":32150,"low":31100,"close":31800,"volume":23746,"rsi_14":39.2,"sma_20":31612.5,"sma_60":35696.67,"sma_120":38893.33},{"date":"2025-12-23","open":31850,"high":32800,"low":31800,"close":32550,"volume":30332,"rsi_14":50.0,"sma_20":31700.0,"sma_60":35505.0,"sma_120":38885.42},{"date":"2025-12-24","open":32750,"high":32800,"low":31750,"close":31750,"volume":21457,"rsi_14":50.0,"sma_20":31690.0,"sma_60":35299.17,"sma_120":38871.25},{"date":"2025-12-26","open":31750,"high":32300,"low":31350,"close":31350,"volume":19278,"rsi_14":48.48,"sma_20":31657.5,"sma_60":35095.0,"sma_120":38851.67},{"date":"2025-12-29","open":31250,"high":31300,"low":30600,"close":30600,"volume":26942,"rsi_14":46.72,"sma_20":31535.0,"sma_60":34907.5,"sma_120":38815.0},{"date":"2025-12-30","open":30600,"high":30950,"low":29550,"close":29650,"volume":39207,"rsi_14":42.95,"sma_20":31400.0,"sma_60":34707.5,"sma_120":38763.75},{"date":"2026-01-02","open":29700,"high":33050,"low":29700,"close":32900,"volume":66336,"rsi_14":62.93,"sma_20":31387.5,"sma_60":34576.67,"sma_120":38717.5},{"date":"2026-01-05","open":33450,"high":33450,"low":31550,"close":31850,"volume":52159,"rsi_14":55.3,"sma_20":31352.5,"sma_60":34427.5,"sma_120":38642.08},{"date":"2026-01-06","open":32050,"high":33950,"low":30750,"close":32550,"volume":89093,"rsi_14":55.91,"sma_20":31392.5,"sma_60":34271.67,"sma_120":38570.42},{"date":"2026-01-07","open":32400,"high":34000,"low":31800,"close":33550,"volume":80329,"rsi_14":58.37,"sma_20":31492.5,"sma_60":34148.33,"sma_120":38475.83},{"date":"2026-01-08","open":33400,"high":33750,"low":31850,"close":33050,"volume":52417,"rsi_14":55.6,"sma_20":31592.5,"sma_60":34030.0,"sma_120":38387.08},{"date":"2026-01-09","open":33150,"high":33200,"low":32000,"close":32000,"volume":27397,"rsi_14":50.58,"sma_20":31657.5,"sma_60":33921.67,"sma_120":38290.42},{"date":"2026-01-12","open":31500,"high":32350,"low":31250,"close":31250,"volume":26501,"rsi_14":50.0,"sma_20":31707.5,"sma_60":33785.83,"sma_120":38167.08},{"date":"2026-01-13","open":31200,"high":31550,"low":30950,"close":31000,"volume":21976,"rsi_14":50.19,"sma_20":31722.5,"sma_60":33634.17,"sma_120":38052.08},{"date":"2026-01-14","open":31450,"high":31800,"low":30850,"close":31250,"volume":26733,"rsi_14":47.79,"sma_20":31722.5,"sma_60":33507.5,"sma_120":37918.75},{"date":"2026-01-15","open":31050,"high":31500,"low":30700,"close":31150,"volume":29323,"rsi_14":44.07,"sma_20":31700.0,"sma_60":33385.0,"sma_120":37775.83},{"date":"2026-01-16","open":31100,"high":31150,"low":30300,"close":30400,"volume":35763,"rsi_14":44.26,"sma_20":31635.0,"sma_60":33246.67,"sma_120":37633.75},{"date":"2026-01-19","open":30500,"high":30750,"low":29800,"close":29900,"volume":37485,"rsi_14":46.85,"sma_20":31495.0,"sma_60":32926.67,"sma_120":37502.92},{"date":"2026-01-20","open":30000,"high":30850,"low":29800,"close":30550,"volume":29753,"rsi_14":54.17,"sma_20":31475.0,"sma_60":32785.83,"sma_120":37391.25},{"date":"2026-01-21","open":30250,"high":30650,"low":29850,"close":30000,"volume":38601,"rsi_14":32.1,"sma_20":31385.0,"sma_60":32630.83,"sma_120":37290.83},{"date":"2026-01-22","open":29600,"high":32150,"low":29400,"close":31600,"volume":80268,"rsi_14":48.55,"sma_20":31337.5,"sma_60":32490.0,"sma_120":37217.5},{"date":"2026-01-23","open":31700,"high":32400,"low":31200,"close":32400,"volume":44422,"rsi_14":49.14,"sma_20":31370.0,"sma_60":32373.33,"sma_120":37159.58},{"date":"2026-01-26","open":32550,"high":33400,"low":32300,"close":33200,"volume":65424,"rsi_14":47.95,"sma_20":31462.5,"sma_60":32285.83,"sma_120":37105.42},{"date":"2026-01-27","open":34000,"high":35200,"low":33100,"close":34200,"volume":64945,"rsi_14":56.35,"sma_20":31642.5,"sma_60":32229.17,"sma_120":37055.0},{"date":"2026-01-28","open":34600,"high":36000,"low":34350,"close":35950,"volume":73134,"rsi_14":70.26,"sma_20":31957.5,"sma_60":32205.0,"sma_120":36985.42},{"date":"2026-01-29","open":36450,"high":37700,"low":35500,"close":37550,"volume":80122,"rsi_14":79.72,"sma_20":32190.0,"sma_60":32220.83,"sma_120":36952.92},{"date":"2026-01-30","open":37950,"high":39000,"low":36700,"close":38050,"volume":73250,"rsi_14":82.49,"sma_20":32500.0,"sma_60":32251.67,"sma_120":36912.5},{"date":"2026-02-02","open":36700,"high":37800,"low":35000,"close":35450,"volume":68140,"rsi_14":65.91,"sma_20":32645.0,"sma_60":32271.67,"sma_120":36857.08},{"date":"2026-02-03","open":35800,"high":36550,"low":35250,"close":36550,"volume":31967,"rsi_14":69.01,"sma_20":32795.0,"sma_60":32314.17,"sma_120":36800.42},{"date":"2026-02-04","open":36500,"high":37200,"low":33750,"close":34100,"volume":98020,"rsi_14":61.64,"sma_20":32847.5,"sma_60":32375.83,"sma_120":36723.75},{"date":"2026-02-05","open":33800,"high":35450,"low":33700,"close":34250,"volume":36621,"rsi_14":61.99,"sma_20":32960.0,"sma_60":32370.83,"sma_120":36661.67},{"date":"2026-02-06","open":35350,"high":35800,"low":33700,"close":34100,"volume":47416,"rsi_14":63.38,"sma_20":33102.5,"sma_60":32380.0,"sma_120":36603.33},{"date":"2026-02-09","open":34300,"high":36600,"low":34300,"close":36300,"volume":36793,"rsi_14":66.67,"sma_20":33367.5,"sma_60":32409.17,"sma_120":36575.0},{"date":"2026-02-10","open":36900,"high":36900,"low":35750,"close":35900,"volume":25926,"rsi_14":67.25,"sma_20":33600.0,"sma_60":32440.0,"sma_120":36550.42},{"date":"2026-02-11","open":36100,"high":36300,"low":35300,"close":35300,"volume":20150,"rsi_14":61.49,"sma_20":33807.5,"sma_60":32473.33,"sma_120":36505.0},{"date":"2026-02-12","open":35350,"high":35600,"low":34000,"close":35050,"volume":18681,"rsi_14":58.52,"sma_20":34040.0,"sma_60":32503.33,"sma_120":36452.5},{"date":"2026-02-13","open":34900,"high":35000,"low":34000,"close":34000,"volume":25902,"rsi_14":52.53,"sma_20":34220.0,"sma_60":32535.83,"sma_120":36396.25},{"date":"2026-02-19","open":33500,"high":34600,"low":33400,"close":34350,"volume":36948,"rsi_14":50.5,"sma_20":34442.5,"sma_60":32575.0,"sma_120":36338.33},{"date":"2026-02-20","open":33500,"high":33950,"low":31450,"close":31600,"volume":96897,"rsi_14":36.53,"sma_20":34495.0,"sma_60":32555.0,"sma_120":36240.42},{"date":"2026-02-23","open":32100,"high":32250,"low":31200,"close":31200,"volume":34630,"rsi_14":28.76,"sma_20":34555.0,"sma_60":32541.67,"sma_120":36141.25},{"date":"2026-02-24","open":31350,"high":31700,"low":31250,"close":31300,"volume":15556,"rsi_14":26.8,"sma_20":34540.0,"sma_60":32532.5,"sma_120":36029.58},{"date":"2026-02-25","open":31600,"high":31700,"low":31000,"close":31050,"volume":23932,"rsi_14":31.97,"sma_20":34472.5,"sma_60":32536.67,"sma_120":35918.33},{"date":"2026-02-26","open":31800,"high":32050,"low":30900,"close":30950,"volume":39335,"rsi_14":25.0,"sma_20":34447.5,"sma_60":32580.83,"sma_120":32187.08},{"date":"2026-02-27","open":30550,"high":31150,"low":30300,"close":30700,"volume":26441,"rsi_14":31.11,"sma_20":34185.0,"sma_60":32498.33,"sma_120":35696.25},{"date":"2026-03-03","open":30000,"high":31000,"low":28750,"close":28750,"volume":44768,"rsi_14":24.54,"sma_20":33825.0,"sma_60":32426.67,"sma_120":35570.83},{"date":"2026-03-04","open":27900,"high":28400,"low":24650,"close":24700,"volume":68709,"rsi_14":18.03,"sma_20":33182.5,"sma_60":32299.17,"sma_120":35419.17},{"date":"2026-03-05","open":26500,"high":29800,"low":26000,"close":27000,"volume":45980,"rsi_14":18.58,"sma_20":32630.0,"sma_60":32196.67,"sma_120":35301.25},{"date":"2026-03-06","open":26350,"high":28250,"low":26350,"close":27700,"volume":19670,"rsi_14":22.85,"sma_20":32242.5,"sma_60":32115.83,"sma_120":35192.92},{"date":"2026-03-09","open":26500,"high":27200,"low":25700,"close":26350,"volume":20410,"rsi_14":21.77,"sma_20":31732.5,"sma_60":32025.83,"sma_120":35071.25},{"date":"2026-03-10","open":27600,"high":27600,"low":26700,"close":26750,"volume":20575,"rsi_14":24.06,"sma_20":31365.0,"sma_60":31945.83,"sma_120":34953.75},{"date":"2026-03-11","open":27000,"high":27450,"low":26000,"close":26000,"volume":27863,"rsi_14":24.52,"sma_20":30952.5,"sma_60":31861.67,"sma_120":34816.67},{"date":"2026-03-12","open":26000,"high":26350,"low":25400,"close":25800,"volume":37325,"rsi_14":22.51,"sma_20":30537.5,"sma_60":31780.0,"sma_120":34665.0},{"date":"2026-03-13","open":25400,"high":26550,"low":25300,"close":26300,"volume":28116,"rsi_14":30.08,"sma_20":30037.5,"sma_60":31714.17,"sma_120":34522.08},{"date":"2026-03-16","open":26250,"high":26450,"low":25400,"close":26300,"volume":19426,"rsi_14":31.01,"sma_20":29557.5,"sma_60":31660.0,"sma_120":31677.5},{"date":"2026-03-17","open":26500,"high":27650,"low":26300,"close":26900,"volume":13491,"rsi_14":33.58,"sma_20":29137.5,"sma_60":31568.33,"sma_120":34253.75},{"date":"2026-03-18","open":27350,"high":27800,"low":26800,"close":27350,"volume":16587,"rsi_14":36.4,"sma_20":28752.5,"sma_60":31497.5,"sma_120":34123.33},{"date":"2026-03-19","open":27100,"high":27250,"low":26800,"close":26800,"volume":9773,"rsi_14":35.23,"sma_20":28392.5,"sma_60":31415.83,"sma_120":33988.75},{"date":"2026-03-20","open":26850,"high":28400,"low":26750,"close":27850,"volume":16803,"rsi_14":40.4,"sma_20":28067.5,"sma_60":31349.17,"sma_120":33859.58},{"date":"2026-03-23","open":27600,"high":27700,"low":26500,"close":26550,"volume":13385,"rsi_14":42.25,"sma_20":27815.0,"sma_60":31270.83,"sma_120":33710.0},{"date":"2026-03-24","open":27300,"high":27300,"low":26450,"close":26500,"volume":11237,"rsi_14":58.82,"sma_20":27580.0,"sma_60":31196.67,"sma_120":33560.0},{"date":"2026-03-25","open":26700,"high":27650,"low":26650,"close":26750,"volume":8310,"rsi_14":48.47,"sma_20":27352.5,"sma_60":31112.5,"sma_120":33404.58},{"date":"2026-03-26","open":26700,"high":26900,"low":25650,"close":25650,"volume":15407,"rsi_14":38.01,"sma_20":27082.5,"sma_60":30997.5,"sma_120":33251.25},{"date":"2026-03-27","open":25350,"high":27300,"low":25350,"close":26900,"volume":17689,"rsi_14":53.25,"sma_20":26880.0,"sma_60":30916.67,"sma_120":33107.92},{"date":"2026-03-30","open":26450,"high":26600,"low":25900,"close":26050,"volume":9852,"rsi_14":46.07,"sma_20":26647.5,"sma_60":30828.33,"sma_120":32961.67},{"date":"2026-03-31","open":26300,"high":27150,"low":25850,"close":26300,"volume":20277,"rsi_14":51.79,"sma_20":26525.0,"sma_60":30756.67,"sma_120":32832.08},{"date":"2026-04-01","open":26800,"high":27101,"low":26399,"close":26800,"volume":12905,"rsi_14":55.23,"sma_20":26625.0,"sma_60":30707.5,"sma_120":32707.5},{"date":"2026-04-02","open":26700,"high":27100,"low":25350,"close":25850,"volume":20108,"rsi_14":47.49,"sma_20":26567.5,"sma_60":30590.0,"sma_120":32583.33},{"date":"2026-04-03","open":25900,"high":26400,"low":25650,"close":25750,"volume":7049,"rsi_14":46.96,"sma_20":26470.0,"sma_60":30488.33,"sma_120":32457.92},{"date":"2026-04-06","open":25500,"high":25750,"low":25000,"close":25150,"volume":14029,"rsi_14":40.33,"sma_20":26410.0,"sma_60":30365.0,"sma_120":32318.33},{"date":"2026-04-07","open":25300,"high":25950,"low":25050,"close":25200,"volume":10245,"rsi_14":37.57,"sma_20":26332.5,"sma_60":30225.83,"sma_120":32187.08},{"date":"2026-04-08","open":26400,"high":26750,"low":25800,"close":26000,"volume":18092,"rsi_14":45.51,"sma_20":26332.5,"sma_60":30108.33,"sma_120":32069.17},{"date":"2026-04-09","open":25750,"high":27900,"low":25750,"close":27450,"volume":32336,"rsi_14":47.85,"sma_20":26415.0,"sma_60":30032.5,"sma_120":31977.08},{"date":"2026-04-10","open":27500,"high":27650,"low":26700,"close":26700,"volume":16133,"rsi_14":50.86,"sma_20":26435.0,"sma_60":29956.67,"sma_120":31871.25},{"date":"2026-04-13","open":26800,"high":27800,"low":26000,"close":26850,"volume":13007,"rsi_14":51.98,"sma_20":26462.5,"sma_60":29887.5,"sma_120":31760.83},{"date":"2026-04-14","open":27150,"high":27450,"low":26650,"close":26700,"volume":13058,"rsi_14":49.71,"sma_20":26452.5,"sma_60":29811.67,"sma_120":31659.58},{"date":"2026-04-15","open":26850,"high":27250,"low":26750,"close":27000,"volume":16013,"rsi_14":58.49,"sma_20":26435.0,"sma_60":29742.5,"sma_120":31563.75},{"date":"2026-04-16","open":27050,"high":27700,"low":27050,"close":27200,"volume":13809,"rsi_14":52.17,"sma_20":26455.0,"sma_60":29689.17,"sma_120":31467.92},{"date":"2026-04-17","open":27200,"high":27800,"low":27150,"close":27400,"volume":14413,"rsi_14":60.8,"sma_20":26432.5,"sma_60":29647.5,"sma_120":31364.17},{"date":"2026-04-20","open":27650,"high":27900,"low":27200,"close":27300,"volume":11791,"rsi_14":58.2,"sma_20":26470.0,"sma_60":29593.33,"sma_120":31261.25},{"date":"2026-04-21","open":27350,"high":28100,"low":27350,"close":27350,"volume":13179,"rsi_14":55.65,"sma_20":26512.5,"sma_60":29549.17,"sma_120":31164.17},{"date":"2026-04-22","open":27150,"high":27900,"low":26800,"close":27850,"volume":29086,"rsi_14":68.52,"sma_20":26567.5,"sma_60":29486.67,"sma_120":31068.75},{"date":"2026-04-23","open":28050,"high":28500,"low":27750,"close":28400,"volume":26053,"rsi_14":72.65,"sma_20":26705.0,"sma_60":29420.0,"sma_120":30971.67},{"date":"2026-04-24","open":29500,"high":30400,"low":28900,"close":29650,"volume":57170,"rsi_14":84.62,"sma_20":26842.5,"sma_60":29360.83,"sma_120":30890.42},{"date":"2026-04-27","open":30800,"high":31900,"low":30300,"close":31600,"volume":50727,"rsi_14":88.1,"sma_20":27120.0,"sma_60":29317.5,"sma_120":30833.33},{"date":"2026-04-28","open":32100,"high":32150,"low":30300,"close":30300,"volume":47206,"rsi_14":74.16,"sma_20":27320.0,"sma_60":29223.33,"sma_120":30772.5},{"date":"2026-04-29","open":31900,"high":31900,"low":30600,"close":30700,"volume":18577,"rsi_14":70.7,"sma_20":27520.0,"sma_60":29109.17,"sma_120":30490.83},{"date":"2026-04-30","open":30550,"high":31550,"low":29500,"close":29700,"volume":24980,"rsi_14":69.23,"sma_20":27955.0,"sma_60":26782.5,"sma_120":27220.42},{"date":"2026-05-04","open":30200,"high":30200,"low":28200,"close":28350,"volume":34792,"rsi_14":58.06,"sma_20":27842.5,"sma_60":28851.67,"sma_120":30593.75},{"date":"2026-05-06","open":28600,"high":28900,"low":27150,"close":27450,"volume":28313,"rsi_14":53.73,"sma_20":27957.5,"sma_60":28700.0,"sma_120":30537.08},{"date":"2026-05-07","open":27200,"high":27600,"low":26650,"close":26650,"volume":17740,"rsi_14":48.34,"sma_20":28030.0,"sma_60":28575.83,"sma_120":30475.83},{"date":"2026-05-08","open":27350,"high":27400,"low":26950,"close":27150,"volume":28184,"rsi_14":49.77,"sma_20":28087.5,"sma_60":28457.5,"sma_120":30414.17},{"date":"2026-05-11","open":27400,"high":27850,"low":26650,"close":26650,"volume":28384,"rsi_14":46.64,"sma_20":28047.5,"sma_60":28333.33,"sma_120":30356.67},{"date":"2026-05-12","open":26300,"high":26700,"low":25000,"close":25000,"volume":51400,"rsi_14":40.94,"sma_20":27962.5,"sma_60":28145.0,"sma_120":30277.08},{"date":"2026-05-13","open":24850,"high":25300,"low":24050,"close":24050,"volume":28055,"rsi_14":37.87,"sma_20":27822.5,"sma_60":27947.5,"sma_120":30193.75},{"date":"2026-05-14","open":24250,"high":24350,"low":23600,"close":23800,"volume":19486,"rsi_14":34.83,"sma_20":27677.5,"sma_60":27755.83,"sma_120":30114.58},{"date":"2026-05-15","open":23800,"high":24100,"low":22850,"close":23150,"volume":33265,"rsi_14":30.48,"sma_20":27485.0,"sma_60":27557.5,"sma_120":30030.42},{"date":"2026-05-18","open":23050,"high":23100,"low":21800,"close":22300,"volume":34274,"rsi_14":21.84,"sma_20":27240.0,"sma_60":27362.5,"sma_120":29949.17},{"date":"2026-05-19","open":22750,"high":23200,"low":21650,"close":22000,"volume":20307,"rsi_14":7.89,"sma_20":26970.0,"sma_60":27156.67,"sma_120":29865.83},{"date":"2026-05-20","open":21950,"high":22100,"low":20150,"close":20450,"volume":50451,"rsi_14":7.73,"sma_20":26627.5,"sma_60":26970.83,"sma_120":29762.92},{"date":"2026-05-21","open":20600,"high":21600,"low":19940,"close":20000,"volume":61352,"rsi_14":4.27,"sma_20":26260.0,"sma_60":26784.17,"sma_120":29662.92},{"date":"2026-05-22","open":20100,"high":21750,"low":20100,"close":21200,"volume":37604,"rsi_14":14.29,"sma_20":25927.5,"sma_60":26615.83,"sma_120":29574.17},{"date":"2026-05-26","open":21750,"high":23100,"low":20850,"close":22700,"volume":48414,"rsi_14":26.56,"sma_20":25642.5,"sma_60":26476.67,"sma_120":29506.67},{"date":"2026-05-27","open":22500,"high":23300,"low":21150,"close":21150,"volume":32577,"rsi_14":25.2,"sma_20":25217.5,"sma_60":26313.33,"sma_120":29416.67},{"date":"2026-05-28","open":21100,"high":21450,"low":20400,"close":21050,"volume":25906,"rsi_14":26.67,"sma_20":24690.0,"sma_60":26152.5,"sma_120":29325.42},{"date":"2026-05-29","open":21000,"high":21050,"low":20000,"close":20300,"volume":27368,"rsi_14":22.04,"sma_20":24190.0,"sma_60":26011.67,"sma_120":29219.17},{"date":"2026-06-01","open":20500,"high":21000,"low":19720,"close":19920,"volume":31748,"rsi_14":22.26,"sma_20":23651.0,"sma_60":25932.0,"sma_120":29115.58},{"date":"2026-06-02","open":19500,"high":19920,"low":18900,"close":19290,"volume":54931,"rsi_14":24.3,"sma_20":23130.5,"sma_60":25803.5,"sma_120":29000.08},{"date":"2026-06-04","open":19200,"high":20550,"low":18700,"close":20200,"volume":43838,"rsi_14":32.61,"sma_20":22723.0,"sma_60":25678.5,"sma_120":28897.17},{"date":"2026-06-05","open":20150,"high":20300,"low":19470,"close":19700,"volume":36542,"rsi_14":31.89,"sma_20":22335.5,"sma_60":25567.67,"sma_120":28796.75},{"date":"2026-06-08","open":19200,"high":19680,"low":18300,"close":18780,"volume":41564,"rsi_14":31.15,"sma_20":21942.0,"sma_60":25434.83,"sma_120":28690.33},{"date":"2026-06-09","open":18580,"high":19930,"low":18570,"close":19160,"volume":44753,"rsi_14":35.88,"sma_20":21542.5,"sma_60":25320.83,"sma_120":28591.25},{"date":"2026-06-10","open":18980,"high":19590,"low":18780,"close":19260,"volume":33064,"rsi_14":37.45,"sma_20":21173.0,"sma_60":25211.83,"sma_120":28495.92},{"date":"2026-06-11","open":19260,"high":20800,"low":18900,"close":20100,"volume":48609,"rsi_14":48.29,"sma_20":20928.0,"sma_60":25108.5,"sma_120":28411.33},{"date":"2026-06-12","open":20300,"high":21200,"low":18830,"close":18830,"volume":100933,"rsi_14":44.7,"sma_20":20667.0,"sma_60":24984.0,"sma_120":28312.42},{"date":"2026-06-15","open":19220,"high":20450,"low":19000,"close":19210,"volume":89375,"rsi_14":40.25,"sma_20":20437.5,"sma_60":24855.83,"sma_120":28212.08},{"date":"2026-06-16","open":19220,"high":20300,"low":19110,"close":19800,"volume":41061,"rsi_14":34.41,"sma_20":20270.0,"sma_60":24730.0,"sma_120":28113.75},{"date":"2026-06-17","open":20050,"high":22600,"low":19800,"close":21550,"volume":67459,"rsi_14":64.85,"sma_20":19797.5,"sma_60":23952.5,"sma_120":27434.58},{"date":"2026-06-18","open":21400,"high":21600,"low":20650,"close":20900,"volume":41424,"rsi_14":49.25,"sma_20":20177.5,"sma_60":24526.67,"sma_120":27937.92},{"date":"2026-06-19","open":20550,"high":21150,"low":20050,"close":20300,"volume":30675,"rsi_14":50.0,"sma_20":20170.0,"sma_60":24422.5,"sma_120":27846.67},{"date":"2026-06-22","open":20050,"high":21100,"low":20050,"close":21100,"volume":28227,"rsi_14":55.72,"sma_20":20225.0,"sma_60":24332.5,"sma_120":27764.58},{"date":"2026-06-23","open":20550,"high":21150,"low":20150,"close":20150,"volume":40980,"rsi_14":54.04,"sma_20":20172.5,"sma_60":24222.5,"sma_120":27667.5},{"date":"2026-06-24","open":20600,"high":20650,"low":19840,"close":20450,"volume":35135,"rsi_14":51.25,"sma_20":20060.0,"sma_60":24135.83,"sma_120":27566.67},{"date":"2026-06-25","open":20450,"high":22000,"low":20300,"close":21200,"volume":31334,"rsi_14":57.3,"sma_20":20062.5,"sma_60":24040.83,"sma_120":27478.75},{"date":"2026-06-26","open":21000,"high":21500,"low":20100,"close":20600,"volume":42620,"rsi_14":59.14,"sma_20":20040.0,"sma_60":23950.0,"sma_120":27389.17},{"date":"2026-06-29","open":20600,"high":22200,"low":20600,"close":22000,"volume":24355,"rsi_14":62.93,"sma_20":20125.0,"sma_60":23878.33,"sma_120":27317.5},{"date":"2026-06-30","open":21800,"high":22250,"low":20700,"close":21350,"volume":18699,"rsi_14":59.06,"sma_20":20196.5,"sma_60":23789.17,"sma_120":27248.33},{"date":"2026-07-01","open":21200,"high":22250,"low":21050,"close":21200,"volume":13535,"rsi_14":55.07,"sma_20":20292.0,"sma_60":23711.67,"sma_120":27150.83},{"date":"2026-07-02","open":21100,"high":21750,"low":20000,"close":20150,"volume":22669,"rsi_14":56.21,"sma_20":20289.5,"sma_60":23618.33,"sma_120":27053.33},{"date":"2026-07-03","open":20900,"high":20900,"low":19500,"close":19980,"volume":19988,"rsi_14":53.7,"sma_20":20303.5,"sma_60":23532.17,"sma_120":26948.58},{"date":"2026-07-06","open":19750,"high":20150,"low":19500,"close":19520,"volume":15919,"rsi_14":48.64,"sma_20":20340.5,"sma_60":23437.5,"sma_120":26831.67},{"date":"2026-07-07","open":19400,"high":20550,"low":19380,"close":20050,"volume":23418,"rsi_14":41.72,"sma_20":20385.0,"sma_60":23338.33,"sma_120":26723.33},{"date":"2026-07-08","open":20050,"high":20700,"low":19150,"close":19530,"volume":27192,"rsi_14":42.33,"sma_20":20398.5,"sma_60":23206.33,"sma_120":26619.42},{"date":"2026-07-09","open":19020,"high":20400,"low":19010,"close":20150,"volume":32354,"rsi_14":49.16,"sma_20":20401.0,"sma_60":23097.17,"sma_120":26526.92},{"date":"2026-07-10","open":20150,"high":20650,"low":19800,"close":20200,"volume":19451,"rsi_14":44.51,"sma_20":20469.5,"sma_60":22986.33,"sma_120":26436.92},{"date":"2026-07-13","open":20500,"high":20800,"low":19720,"close":19820,"volume":18175,"rsi_14":47.84,"sma_20":20500.0,"sma_60":22871.67,"sma_120":26341.67},{"date":"2026-07-14","open":20000,"high":20100,"low":18980,"close":19320,"volume":21639,"rsi_14":42.78,"sma_20":20476.0,"sma_60":22743.67,"sma_120":26243.08},{"date":"2026-07-15","open":19180,"high":19630,"low":18760,"close":19250,"volume":12838,"rsi_14":36.36,"sma_20":20361.0,"sma_60":22611.17,"sma_120":26150.17},{"date":"2026-07-16","open":19250,"high":19350,"low":18770,"close":19000,"volume":11632,"rsi_14":38.24,"sma_20":20266.0,"sma_60":22471.17,"sma_120":26059.33},{"date":"2026-07-20","open":18790,"high":19130,"low":18500,"close":18500,"volume":7093,"rsi_14":20.34,"sma_20":20176.0,"sma_60":22324.5,"sma_120":25958.92},{"date":"2026-07-21","open":18500,"high":18740,"low":18290,"close":18460,"volume":17771,"rsi_14":22.68,"sma_20":20044.0,"sma_60":22176.33,"sma_120":25862.75},{"date":"2026-07-22","open":18460,"high":18850,"low":17850,"close":17850,"volume":25757,"rsi_14":20.87,"sma_20":19929.0,"sma_60":22009.67,"sma_120":25748.17},{"date":"2026-07-23","open":18180,"high":18700,"low":17950,"close":18580,"volume":13800,"rsi_14":35.54,"sma_20":19835.5,"sma_60":21846.0,"sma_120":25633.0},{"date":"2026-07-24","open":18270,"high":18660,"low":18080,"close":18130,"volume":11456,"rsi_14":33.8,"sma_20":19682.0,"sma_60":21654.0,"sma_120":25507.42},{"date":"2026-07-27","open":18170,"high":19190,"low":18170,"close":18890,"volume":15918,"rsi_14":44.76,"sma_20":19596.5,"sma_60":21442.17,"sma_120":25379.83},{"date":"2026-07-28","open":18360,"high":18860,"low":17580,"close":18000,"volume":26556,"rsi_14":33.91,"sma_20":19396.5,"sma_60":21237.17,"sma_120":25230.25},{"date":"2026-07-29","open":18010,"high":18120,"low":16550,"close":17430,"volume":49837,"rsi_14":33.64,"sma_20":19200.5,"sma_60":21016.0,"sma_120":25062.58},{"date":"2026-07-30","open":16700,"high":18360,"low":16700,"close":16910,"volume":21504,"rsi_14":24.37,"sma_20":18986.0,"sma_60":20802.83,"sma_120":24886.42},{"date":"2026-07-31","open":16940,"high":18100,"low":16940,"close":17900,"volume":17166,"rsi_14":34.16,"sma_20":18873.5,"sma_60":20628.67,"sma_120":24740.17},{"date":"2026-08-03","open":17580,"high":18800,"low":17570,"close":18230,"volume":15381,"rsi_14":38.97,"sma_20":18786.0,"sma_60":20475.0,"sma_120":24587.5},{"date":"2026-08-04","open":18200,"high":19700,"low":18200,"close":19360,"volume":20656,"rsi_14":50.26,"sma_20":18778.0,"sma_60":20353.5,"sma_120":24464.67},{"date":"2026-08-05","open":19390,"high":19900,"low":19380,"close":19400,"volume":16084,"rsi_14":50.96,"sma_20":18745.5,"sma_60":20224.33,"sma_120":24340.92},{"date":"2026-08-06","open":19320,"high":20600,"low":19320,"close":20150,"volume":23996,"rsi_14":56.92,"sma_20":18776.5,"sma_60":20116.0,"sma_120":24224.67},{"date":"2026-08-07","open":19950,"high":20800,"low":19900,"close":20700,"volume":19235,"rsi_14":63.16,"sma_20":18804.0,"sma_60":20044.33,"sma_120":24094.67},{"date":"2026-08-10","open":20550,"high":21450,"low":18790,"close":20350,"volume":45780,"rsi_14":60.9,"sma_20":18811.5,"sma_60":19982.67,"sma_120":23965.08},{"date":"2026-08-11","open":19990,"high":21000,"low":19990,"close":20950,"volume":19179,"rsi_14":67.9,"sma_20":18868.0,"sma_60":19935.17,"sma_120":23845.5},{"date":"2026-08-12","open":20950,"high":23900,"low":20550,"close":22850,"volume":92126,"rsi_14":71.72,"sma_20":19044.5,"sma_60":19930.17,"sma_120":23743.83},{"date":"2026-08-13","open":22200,"high":22400,"low":21550,"close":21550,"volume":35633,"rsi_14":66.01,"sma_20":19159.5,"sma_60":19917.67,"sma_120":23640.08},{"date":"2026-08-14","open":21450,"high":22100,"low":21150,"close":21400,"volume":25498,"rsi_14":62.46,"sma_20":19279.5,"sma_60":19907.67,"sma_120":23532.17},{"date":"2026-08-18","open":21350,"high":21400,"low":20650,"close":20700,"volume":26543,"rsi_14":63.66,"sma_20":19389.5,"sma_60":19911.83,"sma_120":23441.33},{"date":"2026-08-19","open":20750,"high":21100,"low":20100,"close":20750,"volume":24703,"rsi_14":67.74,"sma_20":19504.0,"sma_60":19924.33,"sma_120":23354.25},{"date":"2026-08-20","open":21000,"high":21650,"low":20800,"close":21650,"volume":20373,"rsi_14":74.33,"sma_20":19694.0,"sma_60":19931.83,"sma_120":23273.83},{"date":"2026-08-21","open":21400,"high":21950,"low":21100,"close":21400,"volume":20026,"rsi_14":69.44,"sma_20":19835.0,"sma_60":19910.17,"sma_120":23193.42},{"date":"2026-08-24","open":21200,"high":22150,"low":21200,"close":21900,"volume":18236,"rsi_14":70.01,"sma_20":20023.5,"sma_60":19922.67,"sma_120":23118.0},{"date":"2026-08-25","open":22450,"high":23000,"low":21600,"close":23000,"volume":28889,"rsi_14":69.91,"sma_20":20229.0,"sma_60":19955.17,"sma_120":23053.83},{"date":"2026-08-26","open":22700,"high":23900,"low":22650,"close":23450,"volume":23610,"rsi_14":71.2,"sma_20":20501.5,"sma_60":20007.67,"sma_120":23009.67},{"date":"2026-08-27","open":23100,"high":23500,"low":22350,"close":22700,"volume":24679,"rsi_14":63.35,"sma_20":20765.0,"sma_60":20054.0,"sma_120":22993.0},{"date":"2026-08-28","open":22650,"high":23700,"low":22350,"close":23600,"volume":29631,"rsi_14":64.65,"sma_20":21099.5,"sma_60":20125.83,"sma_120":22964.67},{"date":"2026-08-31","open":23400,"high":23600,"low":22500,"close":22750,"volume":19923,"rsi_14":61.54,"sma_20":21342.0,"sma_60":20168.33,"sma_120":22923.42},{"date":"2026-09-01","open":22600,"high":22700,"low":21750,"close":22400,"volume":17753,"rsi_14":57.14,"sma_20":21550.5,"sma_60":20213.33,"sma_120":22890.5},{"date":"2026-09-02","open":21900,"high":22200,"low":21450,"close":21450,"volume":15446,"rsi_14":42.39,"sma_20":21655.0,"sma_60":20257.83,"sma_120":22846.33},{"date":"2026-09-03","open":21600,"high":22050,"low":21300,"close":21550,"volume":16510,"rsi_14":50.0,"sma_20":21762.5,"sma_60":20297.67,"sma_120":22809.25},{"date":"2026-09-04","open":21450,"high":22000,"low":21300,"close":21800,"volume":12350,"rsi_14":52.47,"sma_20":21845.0,"sma_60":20340.0,"sma_120":22775.92},{"date":"2026-09-07","open":21900,"high":21900,"low":21250,"close":21800,"volume":10289,"rsi_14":57.43,"sma_20":21900.0,"sma_60":20368.33,"sma_120":22738.42},{"date":"2026-09-08","open":21400,"high":21600,"low":20900,"close":20900,"volume":18254,"rsi_14":50.91,"sma_20":21927.5,"sma_60":20402.83,"sma_120":22693.42},{"date":"2026-09-09","open":20750,"high":21450,"low":20700,"close":20850,"volume":14231,"rsi_14":44.59,"sma_20":21922.5,"sma_60":20430.17,"sma_120":22643.0},{"date":"2026-09-10","open":20850,"high":21450,"low":20700,"close":21450,"volume":16724,"rsi_14":50.32,"sma_20":21852.5,"sma_60":20457.67,"sma_120":22593.83},{"date":"2026-09-11","open":20900,"high":21900,"low":20900,"close":21350,"volume":17721,"rsi_14":46.26,"sma_20":21842.5,"sma_60":20454.33,"sma_120":22548.42},{"date":"2026-09-14","open":21000,"high":21900,"low":19860,"close":21800,"volume":14142,"rsi_14":41.04,"sma_20":21862.5,"sma_60":20469.33,"sma_120":22498.0},{"date":"2026-09-15","open":21550,"high":22450,"low":21500,"close":21900,"volume":14740,"rsi_14":37.8,"sma_20":21922.5,"sma_60":20496.0,"sma_120":22459.25},{"date":"2026-09-16","open":21750,"high":22300,"low":21500,"close":21900,"volume":13460,"rsi_14":42.86,"sma_20":21980.0,"sma_60":20509.33,"sma_120":22420.92},{"date":"2026-09-17","open":22100,"high":22850,"low":21650,"close":22400,"volume":10744,"rsi_14":38.46,"sma_20":22017.5,"sma_60":20546.83,"sma_120":22384.67},{"date":"2026-09-18","open":22300,"high":22450,"low":21850,"close":22000,"volume":8863,"rsi_14":42.11,"sma_20":22047.5,"sma_60":20572.67,"sma_120":22354.25},{"date":"2026-09-21","open":21900,"high":22450,"low":21750,"close":22250,"volume":13131,"rsi_14":48.39,"sma_20":22065.0,"sma_60":20590.17,"sma_120":22315.5},{"date":"2026-09-22","open":22300,"high":22300,"low":21850,"close":22100,"volume":10431,"rsi_14":58.44,"sma_20":22020.0,"sma_60":20615.17,"sma_120":22282.58},{"date":"2026-09-23","open":21850,"high":22300,"low":21850,"close":22100,"volume":10913,"rsi_14":57.33,"sma_20":21952.5,"sma_60":20616.83,"sma_120":22247.58},{"date":"2026-09-28","open":22250,"high":22300,"low":21700,"close":21850,"volume":10195,"rsi_14":50.67,"sma_20":21910.0,"sma_60":20625.17,"sma_120":22207.17},{"date":"2026-09-29","open":22300,"high":22300,"low":21000,"close":21200,"volume":12949,"rsi_14":43.18,"sma_20":21790.0,"sma_60":20625.17,"sma_120":22168.42},{"date":"2026-09-30","open":21250,"high":21400,"low":20750,"close":20800,"volume":10559,"rsi_14":48.72,"sma_20":21692.5,"sma_60":20636.0,"sma_120":22127.17},{"date":"2026-10-01","open":20700,"high":21650,"low":20650,"close":21300,"volume":8594,"rsi_14":55.17,"sma_20":21637.5,"sma_60":20658.0,"sma_120":22095.08},{"date":"2026-10-02","open":21500,"high":21500,"low":20500,"close":20700,"volume":10771,"rsi_14":41.38,"sma_20":21600.0,"sma_60":20677.67,"sma_120":22057.58},{"date":"2026-10-06","open":20850,"high":20900,"low":20300,"close":20550,"volume":9397,"rsi_14":40.91,"sma_20":21550.0,"sma_60":20686.0,"sma_120":22012.17},{"date":"2026-10-07","open":20750,"high":21250,"low":20350,"close":21050,"volume":17090,"rsi_14":41.57,"sma_20":21512.5,"sma_60":20711.33,"sma_120":21958.83},{"date":"2026-10-08","open":21250,"high":21300,"low":19950,"close":20100,"volume":15416,"rsi_14":33.02,"sma_20":21427.5,"sma_60":20710.5,"sma_120":21903.83},{"date":"2026-10-12","open":20100,"high":20450,"low":19300,"close":19600,"volume":12155,"rsi_14":30.17,"sma_20":21362.5,"sma_60":20700.5,"sma_120":21843.42},{"date":"2026-10-13","open":19840,"high":19840,"low":18910,"close":18970,"volume":11418,"rsi_14":21.08,"sma_20":21268.5,"sma_60":20686.33,"sma_120":21779.0},{"date":"2026-10-14","open":19010,"high":20450,"low":19000,"close":20350,"volume":15595,"rsi_14":38.06,"sma_20":21213.5,"sma_60":20703.5,"sma_120":21723.58},{"date":"2026-10-15","open":19900,"high":20350,"low":19470,"close":19770,"volume":15855,"rsi_14":32.87,"sma_20":21134.5,"sma_60":20712.17,"sma_120":21661.67},{"date":"2026-10-16","open":19750,"high":20850,"low":19650,"close":20700,"volume":24317,"rsi_14":41.27,"sma_20":21079.5,"sma_60":20740.5,"sma_120":21605.83},{"date":"2026-10-19","open":20900,"high":20900,"low":19920,"close":20350,"volume":6514,"rsi_14":39.55,"sma_20":21002.0,"sma_60":20771.33,"sma_120":21547.92},{"date":"2026-10-20","open":19860,"high":20600,"low":19820,"close":20100,"volume":7376,"rsi_14":39.55,"sma_20":20912.0,"sma_60":20798.67,"sma_120":21487.5},{"date":"2026-10-21","open":20400,"high":20500,"low":19810,"close":19910,"volume":4432,"rsi_14":41.85,"sma_20":20787.5,"sma_60":20833.0,"sma_120":21421.33},{"date":"2026-10-22","open":19860,"high":20150,"low":19230,"close":19560,"volume":5217,"rsi_14":42.11,"sma_20":20665.5,"sma_60":20849.33,"sma_120":21347.67},{"date":"2026-10-23","open":19351,"high":19682,"low":19070,"close":19200,"volume":16757}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":40.01,"pbr":12.85,"ttm_eps":null,"close":132478.75},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":32.95,"pbr":8.91,"ttm_eps":null,"close":91971.9531},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":19.2,"pbr":4.35,"ttm_eps":null,"close":45700.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":20.44,"pbr":3.7,"ttm_eps":null,"close":37750.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":53.08,"pbr":3.27,"ttm_eps":null,"close":33500.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":34.95,"pbr":3.83,"ttm_eps":null,"close":40750.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":28.29,"pbr":1.64,"ttm_eps":null,"close":29650.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":23.41,"pbr":1.43,"ttm_eps":null,"close":26300.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":37.02,"pbr":1.2,"ttm_eps":null,"close":21350.0}],"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":"씨앤씨인터내셔널","phase":"above-fold","symbol_resolved":true}