{"status":"ok","report":{"price_analysis":{"current":1415.0,"change_1d":0.5,"change_7d":-2.6,"change_30d":-3.8,"high_30d":1506.0,"low_30d":1335.0,"position_in_range":47.0,"support":1352.1,"resistance":1488.9},"summary":"씨앤투스(352700)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 371.92억. 현재가 1,415원, 전일 대비 +0.5%, 30일 -3.8%. ROE -1.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 4723.00, 기관 순매도 1.29만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.6%로 적자 상태입니다. 시가총액 371.92억. 매출 625.05억, 영업이익 -84.94억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.25,"roe":-1.63,"eps":-99.0,"revenue":62504928216.0,"operating_income":-8493939139.0,"net_income":-12090298920.0,"market_cap":37191554360,"profit_margin":-19.34,"roa":-1.51,"operating_margin":-13.59,"gross_margin":17.58,"debt_ratio":0.08429272379330936,"total_assets":160333335578.0,"total_equity":147869050543.0,"total_debt":12464285035.0,"dividend_yield":2.42,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 38.0로 약세 구간입니다. MACD(-9.88)가 시그널선(-2.99)을 하회합니다(데드크로스). SMA20 1451, SMA60 1423 — 혼조세입니다. 볼린저밴드 1385~1517 (현재 위치 23%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 38","rsi_14":37.956204379562045,"macd":-9.883166749920065,"macd_signal":-2.989706325982149,"sma_20":1450.75,"sma_60":1422.8666666666666,"bb_upper":1516.8979402551583,"bb_lower":1384.6020597448417,"atr_14":60.357142857142854},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4723.00, 기관 순매수 -1.29만. 30일 누적: 외국인 -2.50만, 기관 2.70만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-4723.0,"institutional_flow":-12898.0,"data":[{"date":"2026-10-23","foreign_net":-3537.0,"institution_net":1400.0,"retail_net":2137.0},{"date":"2026-10-22","foreign_net":-2781.0,"institution_net":2800.0,"retail_net":-19.0},{"date":"2026-10-21","foreign_net":-3362.0,"institution_net":-6866.0,"retail_net":10228.0},{"date":"2026-10-20","foreign_net":6351.0,"institution_net":-10219.0,"retail_net":3868.0},{"date":"2026-10-19","foreign_net":-1394.0,"institution_net":-13.0,"retail_net":1407.0},{"date":"2026-10-16","foreign_net":-21.0,"institution_net":1272.0,"retail_net":-1251.0},{"date":"2026-10-15","foreign_net":4217.0,"institution_net":1680.0,"retail_net":-5897.0},{"date":"2026-10-14","foreign_net":-2285.0,"institution_net":2496.0,"retail_net":-211.0},{"date":"2026-10-13","foreign_net":-1785.0,"institution_net":-261.0,"retail_net":2046.0},{"date":"2026-10-12","foreign_net":6433.0,"institution_net":1659.0,"retail_net":-8092.0},{"date":"2026-10-08","foreign_net":2642.0,"institution_net":1.0,"retail_net":-2643.0},{"date":"2026-10-07","foreign_net":714.0,"institution_net":-220.0,"retail_net":-494.0},{"date":"2026-10-06","foreign_net":5.0,"institution_net":272.0,"retail_net":-277.0},{"date":"2026-10-02","foreign_net":127.0,"institution_net":1630.0,"retail_net":-1757.0},{"date":"2026-10-01","foreign_net":240.0,"institution_net":-8.0,"retail_net":-232.0},{"date":"2026-09-30","foreign_net":1691.0,"institution_net":330.0,"retail_net":-2021.0},{"date":"2026-09-29","foreign_net":229.0,"institution_net":-1711.0,"retail_net":1482.0},{"date":"2026-09-28","foreign_net":247.0,"institution_net":2599.0,"retail_net":-2846.0},{"date":"2026-09-23","foreign_net":-1341.0,"institution_net":-1603.0,"retail_net":2944.0},{"date":"2026-09-22","foreign_net":-1190.0,"institution_net":-7549.0,"retail_net":8739.0},{"date":"2026-09-21","foreign_net":-9121.0,"institution_net":-555.0,"retail_net":9676.0},{"date":"2026-09-18","foreign_net":-11739.0,"institution_net":9322.0,"retail_net":2417.0},{"date":"2026-09-17","foreign_net":-6495.0,"institution_net":10914.0,"retail_net":-4419.0},{"date":"2026-09-16","foreign_net":-373.0,"institution_net":3399.0,"retail_net":-3026.0},{"date":"2026-09-15","foreign_net":40.0,"institution_net":1101.0,"retail_net":-1141.0},{"date":"2026-09-14","foreign_net":694.0,"institution_net":1973.0,"retail_net":-2667.0},{"date":"2026-09-11","foreign_net":2000.0,"institution_net":-7440.0,"retail_net":5440.0},{"date":"2026-09-10","foreign_net":1321.0,"institution_net":22599.0,"retail_net":-23920.0},{"date":"2026-09-09","foreign_net":-1911.0,"institution_net":-5343.0,"retail_net":7254.0},{"date":"2026-09-08","foreign_net":-4652.0,"institution_net":3384.0,"retail_net":1268.0}],"periods":{"d1":{"foreign_net":-3537.0,"institution_net":1400.0,"retail_net":2137.0},"d3":{"foreign_net":-9680.0,"institution_net":-2666.0,"retail_net":12346.0},"d7":{"foreign_net":-527.0,"institution_net":-9946.0,"retail_net":10473.0},"d14":{"foreign_net":5324.0,"institution_net":-4369.0,"retail_net":-955.0},"d30":{"foreign_net":-25036.0,"institution_net":27043.0,"retail_net":-2007.0}}},"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 -99, PBR 0.25x) — 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 -99원"}]},"growth":{"grade":"D","percentile":29,"summary":"매출 +3.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.6,"unit":"%","percentile":55,"direction":"higher_better"},{"name":"영업이익 성장률","value":-448.2,"unit":"%","percentile":3,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.6%","metrics":[{"name":"ROE","value":-1.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-13.59,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-19.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":38.0,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-3.8,"unit":"%","percentile":42,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":53,"summary":"유동비율 7.5x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":7.54,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.01,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-51.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.44,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -99, PBR 0.25x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +3.6%"},"profitability":{"grade":"C","reason":"ROE -1.6%"},"momentum":{"grade":"D","reason":"RSI 38"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.51,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.63,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-5.3,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.08,"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":17.58,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-13.59,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-19.34,"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":0.25,"per_5y_high":119.37,"per_5y_low":18.79,"per_5y_avg":48.7,"per_percentile":null,"pbr_5y_high":0.71,"pbr_5y_low":0.35,"pbr_5y_avg":0.6,"pbr_percentile":0.0,"per_5y_median":33.69,"pbr_5y_median":0.62,"history":[{"quarter":"2024-Q2","per":119.37,"pbr":0.71},{"quarter":"2024-Q3","per":30.94,"pbr":0.69},{"quarter":"2024-Q4","per":36.43,"pbr":0.67},{"quarter":"2025-Q1","per":58.12,"pbr":0.62},{"quarter":"2025-Q2","per":18.79,"pbr":0.63},{"quarter":"2025-Q3","per":28.53,"pbr":0.61},{"quarter":"2025-Q4","per":null,"pbr":0.62},{"quarter":"2026-Q1","per":null,"pbr":0.52},{"quarter":"2026-Q2","per":null,"pbr":0.35},{"quarter":"현재","per":null,"pbr":0.25}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2953.2009,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2842.5764,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2742.2681,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2551.2886,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2600.2578,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2487.6289,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2350.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1997.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1298.0,"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 Cyclical","industry":"TEXTILE MANUFACTURING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":119.37,"eps":24.74,"close":2953.2,"source":"reported"},{"date":"2024-07","per":116.26,"eps":24.74,"close":2876.24,"source":"reported"},{"date":"2024-08","per":113.54,"eps":24.74,"close":2808.91,"source":"reported"},{"date":"2024-09","per":30.94,"eps":91.86,"close":2842.58,"source":"reported"},{"date":"2024-10","per":30.16,"eps":91.86,"close":2770.43,"source":"reported"},{"date":"2024-11","per":30.11,"eps":91.86,"close":2765.62,"source":"reported"},{"date":"2024-12","per":36.43,"eps":75.28,"close":2742.27,"source":"reported"},{"date":"2025-01","per":36.36,"eps":75.28,"close":2737.37,"source":"reported"},{"date":"2025-02","per":33.57,"eps":75.28,"close":2526.8,"source":"reported"},{"date":"2025-03","per":58.12,"eps":43.9,"close":2551.29,"source":"reported"},{"date":"2025-04","per":57.78,"eps":43.9,"close":2536.6,"source":"reported"},{"date":"2025-05","per":58.45,"eps":43.9,"close":2565.98,"source":"reported"},{"date":"2025-06","per":18.79,"eps":138.39,"close":2600.26,"source":"reported"},{"date":"2025-07","per":19.46,"eps":138.39,"close":2693.3,"source":"reported"},{"date":"2025-08","per":18.75,"eps":138.39,"close":2595.36,"source":"reported"},{"date":"2025-09","per":28.53,"eps":87.2,"close":2487.63,"source":"reported"},{"date":"2025-10","per":24.93,"eps":87.2,"close":2174.23,"source":"reported"},{"date":"2025-11","per":27.97,"eps":87.2,"close":2438.66,"source":"reported"}],"trailing_per_history_meta":{"avg":47.75,"std":33.0,"upper_1sd":80.75,"lower_1sd":14.75,"current":27.97,"count":18},"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":2.42,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":100,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":-0.01,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.42,"summary":"배당수익률 2.42%","metrics":[{"name":"배당수익률","value":2.42,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"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":"0.2배"},{"label":"ROE","value":"-1.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:17.274917+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.016348397802804712,"dividend_yield":null,"eps":-99.0,"revenue":16336934818.0,"operating_income":-1994002043.0,"net_income":-2417422061.0,"market_cap":null,"profit_margin":-0.1479728044416563,"operating_margin":-0.12205484475600728,"roa":-0.015077476260848804,"gross_margin":0.17581478269934295,"total_equity":147869050543.0,"total_assets":160333335578.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.34,"roe":0.010929576111676177,"dividend_yield":2.42,"eps":62.49,"revenue":15771541106.0,"operating_income":-363708909.0,"net_income":1642113922.0,"market_cap":54300000000.0,"profit_margin":0.10411879923232659,"operating_margin":-0.02306108873923763,"roa":0.010063767865189994,"gross_margin":0.23927572807481354,"total_equity":150244977959.0,"total_assets":163170886292.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.07027816158951718,"dividend_yield":null,"eps":-401.42,"revenue":17202306511.0,"operating_income":-4141247076.0,"net_income":-10548035526.0,"market_cap":null,"profit_margin":-0.6131756528844006,"operating_margin":-0.2407378960113217,"roa":-0.06531106958811222,"gross_margin":0.019864212266040817,"total_equity":150089804392.0,"total_assets":161504559526.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.004737343087969529,"dividend_yield":null,"eps":-29.19,"revenue":13194145781.0,"operating_income":-1994981111.0,"net_income":-766955255.0,"market_cap":null,"profit_margin":-0.05812845088497056,"operating_margin":-0.15120199095214165,"roa":-0.004545807442870934,"gross_margin":0.12203660469772097,"total_equity":161895653483.0,"total_assets":168717057341.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.012915079063514743,"dividend_yield":null,"eps":79.98,"revenue":17365241618.0,"operating_income":64814611.0,"net_income":2101722252.0,"market_cap":null,"profit_margin":0.12103040650015792,"operating_margin":0.00373243358346458,"roa":0.012307187337395954,"gross_margin":0.2206701275626328,"total_equity":162733982631.0,"total_assets":170771939549.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.008510282299645207,"dividend_yield":null,"eps":52.34,"revenue":19415763068.0,"operating_income":320189765.0,"net_income":1375357071.0,"market_cap":null,"profit_margin":0.07083713713352778,"operating_margin":0.016491227456711156,"roa":0.00798706912905418,"gross_margin":0.22450122020617563,"total_equity":161611216006.0,"total_assets":172197967587.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.002591080191448546,"dividend_yield":null,"eps":-15.93,"revenue":18099589232.0,"operating_income":-374353727.0,"net_income":-418525754.0,"market_cap":null,"profit_margin":-0.023123494607272532,"operating_margin":-0.020682995741038372,"roa":-0.0024604679567793403,"gross_margin":0.1481666187351185,"total_equity":161525588973.0,"total_assets":170100062814.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.003449400793586084,"dividend_yield":null,"eps":22.0,"revenue":16977612583.0,"operating_income":250328330.0,"net_income":559541154.0,"market_cap":null,"profit_margin":0.03295758760335237,"operating_margin":0.01474461316490744,"roa":0.0032885641046976207,"gross_margin":0.1972673928461264,"total_equity":162214015559.0,"total_assets":170147558687.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0023416509247372336,"dividend_yield":null,"eps":-14.51,"revenue":17601625024.0,"operating_income":54488356.0,"net_income":-381294643.0,"market_cap":null,"profit_margin":-0.021662468236887264,"operating_margin":0.0030956434946037403,"roa":-0.002219691593106132,"gross_margin":0.19522536517591935,"total_equity":162831547167.0,"total_assets":171778207470.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.013365253398806301,"dividend_yield":null,"eps":83.72,"revenue":20307789094.0,"operating_income":1471517053.0,"net_income":2199957119.0,"market_cap":null,"profit_margin":0.10833070546561784,"operating_margin":0.07246072165653741,"roa":0.012577051527196771,"gross_margin":0.24831042752408053,"total_equity":164602724195.0,"total_assets":174918351431.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0001045044712069745,"dividend_yield":null,"eps":0.65,"revenue":16862576822.0,"operating_income":-1828370967.0,"net_income":17000327.0,"market_cap":null,"profit_margin":0.0010081689874242876,"operating_margin":-0.108427732386345,"roa":9.92300018900645e-05,"gross_margin":0.14740597141458645,"total_equity":162675594677.0,"total_assets":171322449624.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.007197671523458519,"dividend_yield":null,"eps":-45.12,"revenue":16499894164.0,"operating_income":-2130061867.0,"net_income":-1185714569.0,"market_cap":null,"profit_margin":-0.07186194997462651,"operating_margin":-0.1290954866636319,"roa":-0.0067908942415119385,"gross_margin":0.1611740098189396,"total_equity":164735854524.0,"total_assets":174603598117.0}],"current_price":1415.0,"change_pct":0.5,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-01-28","close":8163.0601},{"date":"2021-01-29","close":7124.9014},{"date":"2021-02-01","close":6783.5879},{"date":"2021-02-02","close":6911.5796},{"date":"2021-02-03","close":6456.4966},{"date":"2021-02-04","close":6157.8486},{"date":"2021-02-05","close":6271.6196},{"date":"2021-02-08","close":6684.0381},{"date":"2021-02-09","close":6641.3745},{"date":"2021-02-10","close":6655.5957},{"date":"2021-02-15","close":6413.8325},{"date":"2021-02-16","close":6228.9551},{"date":"2021-02-17","close":5987.1914},{"date":"2021-02-18","close":6044.0776},{"date":"2021-02-19","close":6271.6196},{"date":"2021-02-22","close":6044.0776},{"date":"2021-02-23","close":5802.3145},{"date":"2021-02-24","close":5944.5278},{"date":"2021-02-25","close":5873.4214},{"date":"2021-02-26","close":5816.5352},{"date":"2021-03-02","close":5802.3145},{"date":"2021-03-03","close":6001.4136},{"date":"2021-03-04","close":5873.4214},{"date":"2021-03-05","close":5972.9702},{"date":"2021-03-08","close":6100.9629},{"date":"2021-03-09","close":6001.4136},{"date":"2021-03-10","close":5830.7573},{"date":"2021-03-11","close":5916.0854},{"date":"2021-03-12","close":5972.9702},{"date":"2021-03-15","close":6257.3975},{"date":"2021-03-16","close":6428.0542},{"date":"2021-03-17","close":6300.0625},{"date":"2021-03-18","close":6726.7031},{"date":"2021-03-19","close":6812.0308},{"date":"2021-03-22","close":6996.9092},{"date":"2021-03-23","close":7167.5645},{"date":"2021-03-24","close":7096.4585},{"date":"2021-03-25","close":6726.7031},{"date":"2021-03-26","close":6783.5879},{"date":"2021-03-29","close":6954.2441},{"date":"2021-03-30","close":7025.3511},{"date":"2021-03-31","close":7011.1304},{"date":"2021-04-01","close":6868.9165},{"date":"2021-04-02","close":6755.145},{"date":"2021-04-05","close":6684.0381},{"date":"2021-04-06","close":6527.6035},{"date":"2021-04-07","close":6356.9468},{"date":"2021-04-08","close":6356.9468},{"date":"2021-04-09","close":6541.8257},{"date":"2021-04-12","close":6740.9238},{"date":"2021-04-13","close":6612.9326},{"date":"2021-04-14","close":6470.7178},{"date":"2021-04-15","close":6499.1606},{"date":"2021-04-16","close":6442.2749},{"date":"2021-04-19","close":6328.5044},{"date":"2021-04-20","close":6257.3975},{"date":"2021-04-21","close":6271.6196},{"date":"2021-04-22","close":6200.5122},{"date":"2021-04-23","close":6200.5122},{"date":"2021-04-26","close":6143.6274},{"date":"2021-04-27","close":6342.7261},{"date":"2021-04-28","close":6356.9468},{"date":"2021-04-29","close":6371.1685},{"date":"2021-04-30","close":6257.3975},{"date":"2021-05-03","close":6058.2983},{"date":"2021-05-04","close":5816.5352},{"date":"2021-05-06","close":6129.4062},{"date":"2021-05-07","close":6413.8325},{"date":"2021-05-10","close":6484.939},{"date":"2021-05-11","close":6470.7178},{"date":"2021-05-12","close":6371.1685},{"date":"2021-05-13","close":6243.1768},{"date":"2021-05-14","close":6214.7339},{"date":"2021-05-17","close":6186.292},{"date":"2021-05-18","close":6314.2832},{"date":"2021-05-20","close":6328.5044},{"date":"2021-05-21","close":6271.6196},{"date":"2021-05-24","close":6271.6196},{"date":"2021-05-25","close":6157.8486},{"date":"2021-05-26","close":5859.1997},{"date":"2021-05-27","close":5688.5439},{"date":"2021-05-28","close":5745.4292},{"date":"2021-05-31","close":5617.437},{"date":"2021-06-01","close":5660.1016},{"date":"2021-06-02","close":5859.1997},{"date":"2021-06-03","close":5773.8716},{"date":"2021-06-04","close":5773.8716},{"date":"2021-06-07","close":5873.4214},{"date":"2021-06-08","close":5887.6426},{"date":"2021-06-09","close":5802.3145},{"date":"2021-06-10","close":5802.3145},{"date":"2021-06-11","close":5802.3145},{"date":"2021-06-14","close":5802.3145},{"date":"2021-06-15","close":5816.5352},{"date":"2021-06-16","close":5816.5352},{"date":"2021-06-17","close":5830.7573},{"date":"2021-06-18","close":5958.7495},{"date":"2021-06-21","close":5972.9702},{"date":"2021-06-22","close":6015.6343},{"date":"2021-06-23","close":6044.0776},{"date":"2021-06-24","close":6015.6343},{"date":"2021-06-25","close":6029.8555},{"date":"2021-06-28","close":6086.7417},{"date":"2021-06-29","close":6086.7417},{"date":"2021-06-30","close":6013.9341},{"date":"2021-07-01","close":5926.564},{"date":"2021-07-02","close":5912.002},{"date":"2021-07-05","close":5941.126},{"date":"2021-07-06","close":5955.6865},{"date":"2021-07-07","close":5955.6865},{"date":"2021-07-08","close":5853.7559},{"date":"2021-07-09","close":5810.0713},{"date":"2021-07-12","close":5897.4404},{"date":"2021-07-13","close":5926.564},{"date":"2021-07-14","close":5912.002},{"date":"2021-07-15","close":5941.126},{"date":"2021-07-16","close":5970.2485},{"date":"2021-07-19","close":6086.7417},{"date":"2021-07-20","close":5984.8105},{"date":"2021-07-21","close":5984.8105},{"date":"2021-07-22","close":6057.6191},{"date":"2021-07-23","close":6028.4956},{"date":"2021-07-26","close":5941.126},{"date":"2021-07-27","close":5926.564},{"date":"2021-07-28","close":5897.4404},{"date":"2021-07-29","close":5926.564},{"date":"2021-07-30","close":5941.126},{"date":"2021-08-02","close":5912.002},{"date":"2021-08-03","close":5912.002},{"date":"2021-08-04","close":6013.9341},{"date":"2021-08-05","close":6217.7959},{"date":"2021-08-06","close":6188.6729},{"date":"2021-08-09","close":6276.0425},{"date":"2021-08-10","close":6305.1646},{"date":"2021-08-11","close":6276.0425},{"date":"2021-08-12","close":6217.7959},{"date":"2021-08-13","close":6115.8647},{"date":"2021-08-17","close":5897.4404},{"date":"2021-08-18","close":6188.6729},{"date":"2021-08-19","close":6159.5493},{"date":"2021-08-20","close":6115.8647},{"date":"2021-08-23","close":6203.2344},{"date":"2021-08-24","close":6188.6729},{"date":"2021-08-25","close":6144.9883},{"date":"2021-08-26","close":6072.1797},{"date":"2021-08-27","close":6130.4263},{"date":"2021-08-30","close":6013.9341},{"date":"2021-08-31","close":6013.9341},{"date":"2021-09-01","close":6028.4956},{"date":"2021-09-02","close":6115.8647},{"date":"2021-09-03","close":6086.7417},{"date":"2021-09-06","close":6144.9883},{"date":"2021-09-07","close":6115.8647},{"date":"2021-09-08","close":6057.6191},{"date":"2021-09-09","close":6072.1797},{"date":"2021-09-10","close":6072.1797},{"date":"2021-09-13","close":6013.9341},{"date":"2021-09-14","close":6013.9341},{"date":"2021-09-15","close":5941.126},{"date":"2021-09-16","close":5970.2485},{"date":"2021-09-17","close":5941.126},{"date":"2021-09-23","close":5824.6333},{"date":"2021-09-24","close":5853.7559},{"date":"2021-09-27","close":5897.4404},{"date":"2021-09-28","close":5926.564},{"date":"2021-09-29","close":5853.7559},{"date":"2021-09-30","close":5824.6333},{"date":"2021-10-01","close":5635.333},{"date":"2021-10-05","close":5358.6626},{"date":"2021-10-06","close":5198.4858},{"date":"2021-10-07","close":5300.4155},{"date":"2021-10-08","close":5242.1699},{"date":"2021-10-12","close":5067.4307},{"date":"2021-10-13","close":5227.6079},{"date":"2021-10-14","close":5373.2246},{"date":"2021-10-15","close":5591.6479},{"date":"2021-10-18","close":5577.0864},{"date":"2021-10-19","close":5737.2632},{"date":"2021-10-20","close":5664.4556},{"date":"2021-10-21","close":5460.5928},{"date":"2021-10-22","close":5358.6626},{"date":"2021-10-25","close":5358.6626},{"date":"2021-10-26","close":5314.978},{"date":"2021-10-27","close":5300.4155},{"date":"2021-10-28","close":5314.978},{"date":"2021-10-29","close":5329.5396},{"date":"2021-11-01","close":5431.4702},{"date":"2021-11-02","close":5562.5244},{"date":"2021-11-03","close":5737.2632},{"date":"2021-11-04","close":5708.1411},{"date":"2021-11-05","close":5708.1411},{"date":"2021-11-08","close":5693.5791},{"date":"2021-11-09","close":5679.0176},{"date":"2021-11-10","close":5664.4556},{"date":"2021-11-11","close":5693.5791},{"date":"2021-11-12","close":5693.5791},{"date":"2021-11-15","close":5737.2632},{"date":"2021-11-16","close":5737.2632},{"date":"2021-11-17","close":5708.1411},{"date":"2021-11-18","close":5591.6479},{"date":"2021-11-19","close":5620.771},{"date":"2021-11-22","close":5853.7559},{"date":"2021-11-23","close":5999.3721},{"date":"2021-11-24","close":6086.7417},{"date":"2021-11-25","close":7906.9399},{"date":"2021-11-26","close":8693.2666},{"date":"2021-11-29","close":9071.8652},{"date":"2021-11-30","close":9479.5898},{"date":"2021-12-01","close":10178.5469},{"date":"2021-12-02","close":9829.0684},{"date":"2021-12-03","close":10047.4922},{"date":"2021-12-06","close":9159.2363},{"date":"2021-12-07","close":8984.4961},{"date":"2021-12-08","close":8518.5254},{"date":"2021-12-09","close":11270.666},{"date":"2021-12-10","close":9348.5371},{"date":"2021-12-13","close":9217.4814},{"date":"2021-12-14","close":8780.6348},{"date":"2021-12-15","close":8719.4756},{"date":"2021-12-16","close":8029.2568},{"date":"2021-12-17","close":8011.7827},{"date":"2021-12-20","close":8037.9932},{"date":"2021-12-21","close":7688.5156},{"date":"2021-12-22","close":7513.7764},{"date":"2021-12-23","close":7531.2515},{"date":"2021-12-24","close":7435.144},{"date":"2021-12-27","close":7085.666},{"date":"2021-12-28","close":7015.7705},{"date":"2021-12-29","close":7006.7529},{"date":"2021-12-30","close":6916.5757},{"date":"2022-01-03","close":7800.0},{"date":"2022-01-04","close":6916.5757},{"date":"2022-01-05","close":6871.4873},{"date":"2022-01-06","close":6510.7798},{"date":"2022-01-07","close":6582.9209},{"date":"2022-01-10","close":6600.9565},{"date":"2022-01-11","close":6447.6553},{"date":"2022-01-12","close":6492.7441},{"date":"2022-01-13","close":6456.6729},{"date":"2022-01-14","close":6348.4609},{"date":"2022-01-17","close":6050.8765},{"date":"2022-01-18","close":5870.5225},{"date":"2022-01-19","close":5906.5938},{"date":"2022-01-20","close":6068.9116},{"date":"2022-01-21","close":6014.8057},{"date":"2022-01-24","close":5708.2041},{"date":"2022-01-25","close":5428.6553},{"date":"2022-01-26","close":5455.7085},{"date":"2022-01-27","close":5257.3184},{"date":"2022-01-28","close":5392.5845},{"date":"2022-02-03","close":5500.7969},{"date":"2022-02-04","close":5509.8145},{"date":"2022-02-07","close":5509.8145},{"date":"2022-02-08","close":5509.8145},{"date":"2022-02-09","close":5599.9917},{"date":"2022-02-10","close":5446.6909},{"date":"2022-02-11","close":5284.3721},{"date":"2022-02-14","close":5031.877},{"date":"2022-02-15","close":4941.6997},{"date":"2022-02-16","close":5095.0005},{"date":"2022-02-17","close":5095.0005},{"date":"2022-02-18","close":5013.8413},{"date":"2022-02-21","close":4905.6284},{"date":"2022-02-22","close":4770.3633},{"date":"2022-02-23","close":4770.3633},{"date":"2022-02-24","close":4571.9736},{"date":"2022-02-25","close":4743.3101},{"date":"2022-02-28","close":4743.3101},{"date":"2022-03-02","close":4779.3809},{"date":"2022-03-03","close":4860.54},{"date":"2022-03-04","close":4824.4692},{"date":"2022-03-07","close":4689.2041},{"date":"2022-03-08","close":4626.0806},{"date":"2022-03-10","close":4626.0806},{"date":"2022-03-11","close":4626.0806},{"date":"2022-03-14","close":4770.3633},{"date":"2022-03-15","close":4806.4336},{"date":"2022-03-16","close":4806.4336},{"date":"2022-03-17","close":4806.4336},{"date":"2022-03-18","close":5230.2661},{"date":"2022-03-21","close":5230.2661},{"date":"2022-03-22","close":5401.6025},{"date":"2022-03-23","close":5266.3364},{"date":"2022-03-24","close":5302.4077},{"date":"2022-03-25","close":5257.3184},{"date":"2022-03-28","close":5257.3184},{"date":"2022-03-29","close":5230.2661},{"date":"2022-03-30","close":5248.3013},{"date":"2022-03-31","close":5284.3721},{"date":"2022-04-01","close":5185.1772},{"date":"2022-04-04","close":5320.4429},{"date":"2022-04-05","close":5320.4429},{"date":"2022-04-06","close":5194.1953},{"date":"2022-04-07","close":4986.7881},{"date":"2022-04-08","close":4977.77},{"date":"2022-04-11","close":4959.7349},{"date":"2022-04-12","close":4842.5049},{"date":"2022-04-13","close":4941.6997},{"date":"2022-04-14","close":5013.8413},{"date":"2022-04-15","close":4968.752},{"date":"2022-04-18","close":4923.6641},{"date":"2022-04-19","close":4995.8062},{"date":"2022-04-20","close":5085.9829},{"date":"2022-04-21","close":5022.8589},{"date":"2022-04-22","close":4941.6997},{"date":"2022-04-25","close":4797.4165},{"date":"2022-04-26","close":4788.3984},{"date":"2022-04-27","close":4788.3984},{"date":"2022-04-28","close":4815.4517},{"date":"2022-04-29","close":4914.646},{"date":"2022-05-02","close":5067.9478},{"date":"2022-05-03","close":5013.8413},{"date":"2022-05-04","close":5122.0532},{"date":"2022-05-06","close":5040.8945},{"date":"2022-05-09","close":5400.0},{"date":"2022-05-10","close":4914.646},{"date":"2022-05-11","close":4950.7168},{"date":"2022-05-12","close":4833.4873},{"date":"2022-05-13","close":4878.5757},{"date":"2022-05-16","close":5031.877},{"date":"2022-05-17","close":5040.8945},{"date":"2022-05-18","close":5122.0532},{"date":"2022-05-19","close":4986.7881},{"date":"2022-05-20","close":5031.877},{"date":"2022-05-23","close":5095.0005},{"date":"2022-05-24","close":5085.9829},{"date":"2022-05-25","close":5058.9292},{"date":"2022-05-26","close":5031.877},{"date":"2022-05-27","close":5058.9292},{"date":"2022-05-30","close":5131.0713},{"date":"2022-05-31","close":5122.0532},{"date":"2022-06-02","close":5104.0186},{"date":"2022-06-03","close":5194.1953},{"date":"2022-06-07","close":5176.1597},{"date":"2022-06-08","close":5158.124},{"date":"2022-06-09","close":5257.3184},{"date":"2022-06-10","close":5275.354},{"date":"2022-06-13","close":4959.7349},{"date":"2022-06-14","close":5067.9478},{"date":"2022-06-15","close":4869.5576},{"date":"2022-06-16","close":4815.4517},{"date":"2022-06-17","close":4860.54},{"date":"2022-06-20","close":4725.2744},{"date":"2022-06-21","close":4968.752},{"date":"2022-06-22","close":4878.5757},{"date":"2022-06-23","close":4590.0093},{"date":"2022-06-24","close":4878.5757},{"date":"2022-06-27","close":4995.8062},{"date":"2022-06-28","close":5040.8945},{"date":"2022-06-29","close":5004.0322},{"date":"2022-06-30","close":4773.644},{"date":"2022-07-01","close":4736.7822},{"date":"2022-07-04","close":4736.7822},{"date":"2022-07-05","close":4801.2905},{"date":"2022-07-06","close":4819.7212},{"date":"2022-07-07","close":4884.2305},{"date":"2022-07-08","close":4875.0146},{"date":"2022-07-11","close":5068.5405},{"date":"2022-07-12","close":5179.1274},{"date":"2022-07-13","close":5243.6357},{"date":"2022-07-14","close":5123.834},{"date":"2022-07-15","close":5050.1099},{"date":"2022-07-18","close":5206.7739},{"date":"2022-07-19","close":5345.0063},{"date":"2022-07-20","close":5437.1616},{"date":"2022-07-21","close":5483.2397},{"date":"2022-07-22","close":5418.731},{"date":"2022-07-25","close":5409.5151},{"date":"2022-07-26","close":5345.0063},{"date":"2022-07-27","close":5298.9292},{"date":"2022-07-28","close":5252.8516},{"date":"2022-07-29","close":5280.498},{"date":"2022-08-01","close":5391.084},{"date":"2022-08-02","close":5317.3604},{"date":"2022-08-03","close":5243.6357},{"date":"2022-08-04","close":5169.9116},{"date":"2022-08-05","close":5197.5581},{"date":"2022-08-08","close":5160.6968},{"date":"2022-08-09","close":5317.3604},{"date":"2022-08-10","close":5234.4199},{"date":"2022-08-11","close":5243.6357},{"date":"2022-08-12","close":5289.7134},{"date":"2022-08-16","close":5335.7905},{"date":"2022-08-17","close":5206.7739},{"date":"2022-08-18","close":5225.2046},{"date":"2022-08-19","close":5280.498},{"date":"2022-08-22","close":5133.0493},{"date":"2022-08-23","close":4957.9546},{"date":"2022-08-24","close":5004.0322},{"date":"2022-08-25","close":5105.4033},{"date":"2022-08-26","close":5105.4033},{"date":"2022-08-29","close":4930.3076},{"date":"2022-08-30","close":4921.0918},{"date":"2022-08-31","close":4948.7393},{"date":"2022-09-01","close":4792.0752},{"date":"2022-09-02","close":4810.5059},{"date":"2022-09-05","close":4709.1348},{"date":"2022-09-06","close":4801.2905},{"date":"2022-09-07","close":4764.4282},{"date":"2022-09-08","close":4782.8594},{"date":"2022-09-13","close":4847.3687},{"date":"2022-09-14","close":4819.7212},{"date":"2022-09-15","close":4792.0752},{"date":"2022-09-16","close":4764.4282},{"date":"2022-09-19","close":4635.4111},{"date":"2022-09-20","close":4626.1948},{"date":"2022-09-21","close":4497.1782},{"date":"2022-09-22","close":4340.5142},{"date":"2022-09-23","close":4133.1646},{"date":"2022-09-26","close":3796.7979},{"date":"2022-09-27","close":3852.0908},{"date":"2022-09-28","close":3723.0735},{"date":"2022-09-29","close":3732.2891},{"date":"2022-09-30","close":3700.0349},{"date":"2022-10-04","close":3856.699},{"date":"2022-10-05","close":4041.009},{"date":"2022-10-06","close":4156.2036},{"date":"2022-10-07","close":4114.7329},{"date":"2022-10-11","close":3994.9316},{"date":"2022-10-12","close":4008.7551},{"date":"2022-10-13","close":3852.0908},{"date":"2022-10-14","close":4068.6558},{"date":"2022-10-17","close":4179.2422},{"date":"2022-10-18","close":4229.9277},{"date":"2022-10-19","close":4299.0439},{"date":"2022-10-20","close":4414.2383},{"date":"2022-10-21","close":4377.3765},{"date":"2022-10-24","close":4552.4712},{"date":"2022-10-25","close":4584.7256},{"date":"2022-10-26","close":4515.6089},{"date":"2022-10-27","close":4497.1782},{"date":"2022-10-28","close":4395.8071},{"date":"2022-10-31","close":4455.708},{"date":"2022-11-01","close":4441.8853},{"date":"2022-11-02","close":4469.5317},{"date":"2022-11-03","close":4478.7471},{"date":"2022-11-04","close":4534.0405},{"date":"2022-11-07","close":4538.6484},{"date":"2022-11-08","close":4529.4316},{"date":"2022-11-09","close":4547.8638},{"date":"2022-11-10","close":4663.0571},{"date":"2022-11-11","close":4736.7822},{"date":"2022-11-14","close":4745.998},{"date":"2022-11-15","close":4543.2559},{"date":"2022-11-16","close":4557.0791},{"date":"2022-11-17","close":4561.6865},{"date":"2022-11-18","close":4451.1006},{"date":"2022-11-21","close":4437.2769},{"date":"2022-11-22","close":4497.1782},{"date":"2022-11-23","close":4511.001},{"date":"2022-11-24","close":4511.001},{"date":"2022-11-25","close":4543.2559},{"date":"2022-11-28","close":4524.8242},{"date":"2022-11-29","close":4515.6089},{"date":"2022-11-30","close":4515.6089},{"date":"2022-12-01","close":4529.4316},{"date":"2022-12-02","close":4534.0405},{"date":"2022-12-05","close":4566.2949},{"date":"2022-12-06","close":4561.6865},{"date":"2022-12-07","close":4441.8853},{"date":"2022-12-08","close":4303.6514},{"date":"2022-12-09","close":4368.1606},{"date":"2022-12-12","close":4326.6904},{"date":"2022-12-13","close":4446.4927},{"date":"2022-12-14","close":4455.708},{"date":"2022-12-15","close":4428.061},{"date":"2022-12-16","close":4423.4536},{"date":"2022-12-19","close":4377.3765},{"date":"2022-12-20","close":4289.8286},{"date":"2022-12-21","close":4229.9277},{"date":"2022-12-22","close":4229.9277},{"date":"2022-12-23","close":4160.8115},{"date":"2022-12-26","close":4188.458},{"date":"2022-12-27","close":4243.7515},{"date":"2022-12-28","close":4315.0342},{"date":"2022-12-29","close":4181.9722},{"date":"2023-01-02","close":3849.3149},{"date":"2023-01-03","close":3830.3059},{"date":"2023-01-04","close":3830.3059},{"date":"2023-01-05","close":3839.8105},{"date":"2023-01-06","close":3887.3328},{"date":"2023-01-09","close":3987.1299},{"date":"2023-01-10","close":3911.0938},{"date":"2023-01-11","close":3906.3418},{"date":"2023-01-12","close":4001.3865},{"date":"2023-01-13","close":4096.4312},{"date":"2023-01-16","close":4072.6704},{"date":"2023-01-17","close":3953.864},{"date":"2023-01-18","close":3982.3774},{"date":"2023-01-19","close":3972.873},{"date":"2023-01-20","close":3958.6165},{"date":"2023-01-25","close":3958.6165},{"date":"2023-01-26","close":4010.8909},{"date":"2023-01-27","close":4120.1924},{"date":"2023-01-30","close":4029.8999},{"date":"2023-01-31","close":4082.1746},{"date":"2023-02-01","close":4020.3953},{"date":"2023-02-02","close":4058.4131},{"date":"2023-02-03","close":4096.4312},{"date":"2023-02-06","close":4243.751},{"date":"2023-02-07","close":4229.4941},{"date":"2023-02-08","close":4253.2549},{"date":"2023-02-09","close":4215.2373},{"date":"2023-02-10","close":4243.751},{"date":"2023-02-13","close":4224.7417},{"date":"2023-02-14","close":4143.9536},{"date":"2023-02-15","close":4086.9268},{"date":"2023-02-16","close":4072.6704},{"date":"2023-02-17","close":4101.1836},{"date":"2023-02-20","close":4120.1924},{"date":"2023-02-21","close":4082.1746},{"date":"2023-02-22","close":4039.4043},{"date":"2023-02-23","close":4158.2104},{"date":"2023-02-24","close":4167.7148},{"date":"2023-02-27","close":4110.688},{"date":"2023-02-28","close":4120.1924},{"date":"2023-03-02","close":4086.9268},{"date":"2023-03-03","close":4129.6968},{"date":"2023-03-06","close":4134.4497},{"date":"2023-03-07","close":4258.0078},{"date":"2023-03-08","close":4429.0879},{"date":"2023-03-09","close":4324.5386},{"date":"2023-03-10","close":4319.7871},{"date":"2023-03-13","close":4277.0161},{"date":"2023-03-14","close":4025.1479},{"date":"2023-03-15","close":4039.4043},{"date":"2023-03-16","close":3949.1121},{"date":"2023-03-17","close":4067.9177},{"date":"2023-03-20","close":4124.9453},{"date":"2023-03-21","close":4029.8999},{"date":"2023-03-22","close":4006.1389},{"date":"2023-03-23","close":3991.8821},{"date":"2023-03-24","close":3958.6165},{"date":"2023-03-27","close":3944.3596},{"date":"2023-03-28","close":3944.3596},{"date":"2023-03-29","close":4020.3953},{"date":"2023-03-30","close":4010.8909},{"date":"2023-03-31","close":4048.9089},{"date":"2023-04-03","close":4077.4221},{"date":"2023-04-04","close":4148.7061},{"date":"2023-04-05","close":4229.4941},{"date":"2023-04-06","close":4063.1658},{"date":"2023-04-07","close":4300.7778},{"date":"2023-04-10","close":4286.521},{"date":"2023-04-11","close":4286.521},{"date":"2023-04-12","close":4253.2549},{"date":"2023-04-13","close":4262.7593},{"date":"2023-04-14","close":4452.8496},{"date":"2023-04-17","close":4490.8672},{"date":"2023-04-18","close":4443.3447},{"date":"2023-04-19","close":4552.6465},{"date":"2023-04-20","close":4486.1157},{"date":"2023-04-21","close":4509.8765},{"date":"2023-04-24","close":4433.8403},{"date":"2023-04-25","close":4348.3003},{"date":"2023-04-26","close":4353.0522},{"date":"2023-04-27","close":4324.5386},{"date":"2023-04-28","close":4357.8047},{"date":"2023-05-02","close":4353.0522},{"date":"2023-05-03","close":4505.124},{"date":"2023-05-04","close":4419.5835},{"date":"2023-05-08","close":4528.8853},{"date":"2023-05-09","close":4585.9121},{"date":"2023-05-10","close":4552.6465},{"date":"2023-05-11","close":4571.6558},{"date":"2023-05-12","close":4528.8853},{"date":"2023-05-15","close":4495.6196},{"date":"2023-05-16","close":4519.3804},{"date":"2023-05-17","close":4514.6289},{"date":"2023-05-18","close":4452.8496},{"date":"2023-05-19","close":4467.106},{"date":"2023-05-22","close":4495.6196},{"date":"2023-05-23","close":4448.0967},{"date":"2023-05-24","close":4457.6016},{"date":"2023-05-25","close":4381.5659},{"date":"2023-05-26","close":4391.0703},{"date":"2023-05-30","close":4362.5566},{"date":"2023-05-31","close":4272.2642},{"date":"2023-06-01","close":4229.4941},{"date":"2023-06-02","close":4229.4941},{"date":"2023-06-05","close":4238.9985},{"date":"2023-06-07","close":4186.7236},{"date":"2023-06-08","close":4120.1924},{"date":"2023-06-09","close":4120.1924},{"date":"2023-06-12","close":4105.936},{"date":"2023-06-13","close":4082.1746},{"date":"2023-06-14","close":3991.8821},{"date":"2023-06-15","close":3953.864},{"date":"2023-06-16","close":3953.864},{"date":"2023-06-19","close":3996.6343},{"date":"2023-06-20","close":4048.9089},{"date":"2023-06-21","close":4006.1389},{"date":"2023-06-22","close":3972.873},{"date":"2023-06-23","close":4048.9089},{"date":"2023-06-26","close":4029.8999},{"date":"2023-06-27","close":4020.3953},{"date":"2023-06-28","close":3972.873},{"date":"2023-06-29","close":3924.7751},{"date":"2023-06-30","close":3934.3948},{"date":"2023-07-03","close":3939.2046},{"date":"2023-07-04","close":3929.585},{"date":"2023-07-05","close":3886.2969},{"date":"2023-07-06","close":3790.1016},{"date":"2023-07-07","close":3684.2866},{"date":"2023-07-10","close":3655.428},{"date":"2023-07-11","close":3631.3792},{"date":"2023-07-12","close":3616.9497},{"date":"2023-07-13","close":3645.8083},{"date":"2023-07-14","close":3669.8572},{"date":"2023-07-17","close":3703.5259},{"date":"2023-07-18","close":3607.3303},{"date":"2023-07-19","close":3626.5693},{"date":"2023-07-20","close":3612.1401},{"date":"2023-07-21","close":3578.4717},{"date":"2023-07-24","close":3463.0371},{"date":"2023-07-25","close":3366.8416},{"date":"2023-07-26","close":3155.2114},{"date":"2023-07-27","close":3265.8362},{"date":"2023-07-28","close":3347.6023},{"date":"2023-07-31","close":3376.4612},{"date":"2023-08-01","close":3458.2271},{"date":"2023-08-02","close":3491.8955},{"date":"2023-08-03","close":3636.1887},{"date":"2023-08-04","close":3698.7161},{"date":"2023-08-07","close":3689.0962},{"date":"2023-08-08","close":3693.906},{"date":"2023-08-09","close":3689.0962},{"date":"2023-08-10","close":3640.9985},{"date":"2023-08-11","close":3607.3303},{"date":"2023-08-14","close":3573.6619},{"date":"2023-08-16","close":3443.7979},{"date":"2023-08-17","close":3410.1294},{"date":"2023-08-18","close":3323.5537},{"date":"2023-08-21","close":3390.8904},{"date":"2023-08-22","close":3453.4175},{"date":"2023-08-23","close":3559.2327},{"date":"2023-08-24","close":3559.2327},{"date":"2023-08-25","close":3554.4229},{"date":"2023-08-28","close":3655.428},{"date":"2023-08-29","close":3588.0911},{"date":"2023-08-30","close":3597.7104},{"date":"2023-08-31","close":3592.9009},{"date":"2023-09-01","close":3515.9446},{"date":"2023-09-04","close":3583.2812},{"date":"2023-09-05","close":3602.5205},{"date":"2023-09-06","close":3602.5205},{"date":"2023-09-07","close":3588.0911},{"date":"2023-09-08","close":3602.5205},{"date":"2023-09-11","close":3631.3792},{"date":"2023-09-12","close":3631.3792},{"date":"2023-09-13","close":3530.3738},{"date":"2023-09-14","close":3554.4229},{"date":"2023-09-15","close":3655.428},{"date":"2023-09-18","close":3650.6184},{"date":"2023-09-19","close":3727.5745},{"date":"2023-09-20","close":3756.4333},{"date":"2023-09-21","close":3703.5259},{"date":"2023-09-22","close":3770.8625},{"date":"2023-09-25","close":3665.0476},{"date":"2023-09-26","close":3645.8083},{"date":"2023-09-27","close":3645.8083},{"date":"2023-10-04","close":3501.5151},{"date":"2023-10-05","close":3443.7979},{"date":"2023-10-06","close":3501.5151},{"date":"2023-10-10","close":3443.7979},{"date":"2023-10-11","close":3472.6565},{"date":"2023-10-12","close":3414.9395},{"date":"2023-10-13","close":3362.0317},{"date":"2023-10-16","close":3328.3633},{"date":"2023-10-17","close":3496.7053},{"date":"2023-10-18","close":3501.5151},{"date":"2023-10-19","close":3400.5098},{"date":"2023-10-20","close":3347.6023},{"date":"2023-10-23","close":3342.7927},{"date":"2023-10-24","close":3381.271},{"date":"2023-10-25","close":3405.3196},{"date":"2023-10-26","close":3318.7439},{"date":"2023-10-27","close":3304.3145},{"date":"2023-10-30","close":3313.9338},{"date":"2023-10-31","close":3275.4558},{"date":"2023-11-01","close":3280.2656},{"date":"2023-11-02","close":3342.7927},{"date":"2023-11-03","close":3414.9395},{"date":"2023-11-06","close":3515.9446},{"date":"2023-11-07","close":3458.2271},{"date":"2023-11-08","close":3453.4175},{"date":"2023-11-09","close":3453.4175},{"date":"2023-11-10","close":3487.0859},{"date":"2023-11-13","close":3487.0859},{"date":"2023-11-14","close":3487.0859},{"date":"2023-11-15","close":3487.0859},{"date":"2023-11-16","close":3467.8469},{"date":"2023-11-17","close":3458.2271},{"date":"2023-11-20","close":3434.1785},{"date":"2023-11-21","close":3400.5098},{"date":"2023-11-22","close":3434.1785},{"date":"2023-11-23","close":3386.0806},{"date":"2023-11-24","close":3357.2219},{"date":"2023-11-27","close":3333.1731},{"date":"2023-11-28","close":3395.7002},{"date":"2023-11-29","close":3424.5588},{"date":"2023-11-30","close":3424.5588},{"date":"2023-12-01","close":3448.6077},{"date":"2023-12-04","close":3568.8521},{"date":"2023-12-05","close":3655.428},{"date":"2023-12-06","close":3645.8083},{"date":"2023-12-07","close":3626.5693},{"date":"2023-12-08","close":3544.803},{"date":"2023-12-11","close":3467.8469},{"date":"2023-12-12","close":3400.5098},{"date":"2023-12-13","close":3386.0806},{"date":"2023-12-14","close":3347.6023},{"date":"2023-12-15","close":3352.4121},{"date":"2023-12-18","close":3323.5537},{"date":"2023-12-19","close":3347.6023},{"date":"2023-12-20","close":3347.6023},{"date":"2023-12-21","close":3261.0264},{"date":"2023-12-22","close":3265.8362},{"date":"2023-12-26","close":3333.1731},{"date":"2023-12-27","close":3285.0754},{"date":"2023-12-28","close":3280.2656},{"date":"2024-01-02","close":3280.2656},{"date":"2024-01-03","close":3246.5972},{"date":"2024-01-04","close":3246.5972},{"date":"2024-01-05","close":3246.5972},{"date":"2024-01-08","close":3256.2168},{"date":"2024-01-09","close":3261.0264},{"date":"2024-01-10","close":3246.5972},{"date":"2024-01-11","close":3251.407},{"date":"2024-01-12","close":3241.7874},{"date":"2024-01-15","close":3203.3091},{"date":"2024-01-16","close":3073.4453},{"date":"2024-01-17","close":2953.2009},{"date":"2024-01-18","close":2919.5325},{"date":"2024-01-19","close":2929.1521},{"date":"2024-01-22","close":2876.2446},{"date":"2024-01-23","close":2871.4348},{"date":"2024-01-24","close":2828.1467},{"date":"2024-01-25","close":2770.4297},{"date":"2024-01-26","close":2765.6199},{"date":"2024-01-29","close":2760.8101},{"date":"2024-01-30","close":2818.5273},{"date":"2024-01-31","close":2804.0981},{"date":"2024-02-01","close":2823.3372},{"date":"2024-02-02","close":2832.9565},{"date":"2024-02-05","close":2828.1467},{"date":"2024-02-06","close":2828.1467},{"date":"2024-02-07","close":2837.7664},{"date":"2024-02-08","close":2828.1467},{"date":"2024-02-13","close":2832.9565},{"date":"2024-02-14","close":2832.9565},{"date":"2024-02-15","close":2832.9565},{"date":"2024-02-16","close":2876.2446},{"date":"2024-02-19","close":2871.4348},{"date":"2024-02-20","close":2871.4348},{"date":"2024-02-21","close":2866.625},{"date":"2024-02-22","close":2857.0056},{"date":"2024-02-23","close":2818.5273},{"date":"2024-02-26","close":2784.8589},{"date":"2024-02-27","close":2712.7124},{"date":"2024-02-28","close":2568.4192},{"date":"2024-02-29","close":2645.3755},{"date":"2024-03-04","close":2645.3755},{"date":"2024-03-05","close":2654.9951},{"date":"2024-03-06","close":2626.1365},{"date":"2024-03-07","close":2770.4297},{"date":"2024-03-08","close":2775.2393},{"date":"2024-03-11","close":2823.3372},{"date":"2024-03-12","close":2852.1958},{"date":"2024-03-13","close":2784.8589},{"date":"2024-03-14","close":2986.8696},{"date":"2024-03-15","close":3020.5378},{"date":"2024-03-18","close":3020.5378},{"date":"2024-03-19","close":3015.728},{"date":"2024-03-20","close":3049.3965},{"date":"2024-03-21","close":3030.1575},{"date":"2024-03-22","close":3030.1575},{"date":"2024-03-25","close":3092.6846},{"date":"2024-03-26","close":3073.4453},{"date":"2024-03-27","close":3116.7332},{"date":"2024-03-28","close":3121.543},{"date":"2024-03-29","close":3169.6406},{"date":"2024-04-01","close":3078.2551},{"date":"2024-04-02","close":3150.4016},{"date":"2024-04-03","close":3198.4995},{"date":"2024-04-04","close":3217.7385},{"date":"2024-04-05","close":3193.6897},{"date":"2024-04-08","close":3160.0212},{"date":"2024-04-09","close":3188.8799},{"date":"2024-04-11","close":3203.3091},{"date":"2024-04-12","close":3145.592},{"date":"2024-04-15","close":3188.8799},{"date":"2024-04-16","close":3155.2114},{"date":"2024-04-17","close":3188.8799},{"date":"2024-04-18","close":3135.9724},{"date":"2024-04-19","close":3135.9724},{"date":"2024-04-22","close":3140.7822},{"date":"2024-04-23","close":3097.4941},{"date":"2024-04-24","close":3087.8748},{"date":"2024-04-25","close":3087.8748},{"date":"2024-04-26","close":3083.0649},{"date":"2024-04-29","close":3078.2551},{"date":"2024-04-30","close":3116.7332},{"date":"2024-05-02","close":3116.7332},{"date":"2024-05-03","close":3116.7332},{"date":"2024-05-07","close":3116.7332},{"date":"2024-05-08","close":3126.353},{"date":"2024-05-09","close":3116.7332},{"date":"2024-05-10","close":3116.7332},{"date":"2024-05-13","close":3111.9236},{"date":"2024-05-14","close":3107.1138},{"date":"2024-05-16","close":3102.304},{"date":"2024-05-17","close":3102.304},{"date":"2024-05-20","close":3097.4941},{"date":"2024-05-21","close":3049.3965},{"date":"2024-05-22","close":3030.1575},{"date":"2024-05-23","close":3001.2988},{"date":"2024-05-24","close":3020.5378},{"date":"2024-05-27","close":2919.5325},{"date":"2024-05-28","close":2900.2935},{"date":"2024-05-29","close":2881.0542},{"date":"2024-05-30","close":2818.5273},{"date":"2024-05-31","close":2933.9619},{"date":"2024-06-03","close":2909.9131},{"date":"2024-06-04","close":2881.0542},{"date":"2024-06-05","close":2876.2446},{"date":"2024-06-07","close":2847.386},{"date":"2024-06-10","close":2861.8154},{"date":"2024-06-11","close":2842.5764},{"date":"2024-06-12","close":2847.386},{"date":"2024-06-13","close":2847.386},{"date":"2024-06-14","close":2823.3372},{"date":"2024-06-17","close":2943.5815},{"date":"2024-06-18","close":2885.864},{"date":"2024-06-19","close":2866.625},{"date":"2024-06-20","close":2924.3423},{"date":"2024-06-21","close":2967.6304},{"date":"2024-06-24","close":2958.0107},{"date":"2024-06-25","close":2948.3914},{"date":"2024-06-26","close":2953.2009},{"date":"2024-06-27","close":2943.5815},{"date":"2024-06-28","close":2953.2009},{"date":"2024-07-01","close":2953.2009},{"date":"2024-07-02","close":2962.8206},{"date":"2024-07-03","close":2943.5815},{"date":"2024-07-04","close":2938.7717},{"date":"2024-07-05","close":2943.5815},{"date":"2024-07-08","close":2943.5815},{"date":"2024-07-09","close":2914.7229},{"date":"2024-07-10","close":2929.1521},{"date":"2024-07-11","close":2914.7229},{"date":"2024-07-12","close":2924.3423},{"date":"2024-07-15","close":2900.2935},{"date":"2024-07-16","close":2876.2446},{"date":"2024-07-17","close":2876.2446},{"date":"2024-07-18","close":2847.386},{"date":"2024-07-19","close":2804.0981},{"date":"2024-07-22","close":2808.9077},{"date":"2024-07-23","close":2876.2446},{"date":"2024-07-24","close":2900.2935},{"date":"2024-07-25","close":2857.0056},{"date":"2024-07-26","close":2861.8154},{"date":"2024-07-29","close":2866.625},{"date":"2024-07-30","close":2876.2446},{"date":"2024-07-31","close":2876.2446},{"date":"2024-08-01","close":2881.0542},{"date":"2024-08-02","close":2832.9565},{"date":"2024-08-05","close":2626.1365},{"date":"2024-08-06","close":2693.4731},{"date":"2024-08-07","close":2775.2393},{"date":"2024-08-08","close":2967.6304},{"date":"2024-08-09","close":2953.2009},{"date":"2024-08-12","close":2948.3914},{"date":"2024-08-13","close":2924.3423},{"date":"2024-08-14","close":2996.489},{"date":"2024-08-16","close":3049.3965},{"date":"2024-08-19","close":3034.9673},{"date":"2024-08-20","close":3025.3474},{"date":"2024-08-21","close":2972.4399},{"date":"2024-08-22","close":2861.8154},{"date":"2024-08-23","close":2895.4839},{"date":"2024-08-26","close":2857.0056},{"date":"2024-08-27","close":2837.7664},{"date":"2024-08-28","close":2832.9565},{"date":"2024-08-29","close":2808.9077},{"date":"2024-08-30","close":2808.9077},{"date":"2024-09-02","close":2914.7229},{"date":"2024-09-03","close":2919.5325},{"date":"2024-09-04","close":2857.0056},{"date":"2024-09-05","close":2837.7664},{"date":"2024-09-06","close":2775.2393},{"date":"2024-09-09","close":2722.3318},{"date":"2024-09-10","close":2780.0491},{"date":"2024-09-11","close":2707.9026},{"date":"2024-09-12","close":2837.7664},{"date":"2024-09-13","close":2885.864},{"date":"2024-09-19","close":2866.625},{"date":"2024-09-20","close":2861.8154},{"date":"2024-09-23","close":2861.8154},{"date":"2024-09-24","close":2866.625},{"date":"2024-09-25","close":2871.4348},{"date":"2024-09-26","close":2900.2935},{"date":"2024-09-27","close":2871.4348},{"date":"2024-09-30","close":2842.5764},{"date":"2024-10-02","close":2823.3372},{"date":"2024-10-04","close":2828.1467},{"date":"2024-10-07","close":2789.6687},{"date":"2024-10-08","close":2857.0056},{"date":"2024-10-10","close":2890.6741},{"date":"2024-10-11","close":2919.5325},{"date":"2024-10-14","close":2924.3423},{"date":"2024-10-15","close":2905.1033},{"date":"2024-10-16","close":2895.4839},{"date":"2024-10-17","close":2962.8206},{"date":"2024-10-18","close":2914.7229},{"date":"2024-10-21","close":2890.6741},{"date":"2024-10-22","close":2895.4839},{"date":"2024-10-23","close":2828.1467},{"date":"2024-10-24","close":2847.386},{"date":"2024-10-25","close":2828.1467},{"date":"2024-10-28","close":2770.4297},{"date":"2024-10-29","close":2784.8589},{"date":"2024-10-30","close":2746.3809},{"date":"2024-10-31","close":2770.4297},{"date":"2024-11-01","close":2751.1907},{"date":"2024-11-04","close":2804.0981},{"date":"2024-11-05","close":2933.9619},{"date":"2024-11-06","close":2890.6741},{"date":"2024-11-07","close":2890.6741},{"date":"2024-11-08","close":2905.1033},{"date":"2024-11-11","close":2842.5764},{"date":"2024-11-12","close":2775.2393},{"date":"2024-11-13","close":2765.6199},{"date":"2024-11-14","close":2731.9514},{"date":"2024-11-15","close":2794.4785},{"date":"2024-11-18","close":2765.6199},{"date":"2024-11-19","close":2804.0981},{"date":"2024-11-20","close":2861.8154},{"date":"2024-11-21","close":2784.8589},{"date":"2024-11-22","close":2784.8589},{"date":"2024-11-25","close":2799.2883},{"date":"2024-11-26","close":2818.5273},{"date":"2024-11-27","close":2832.9565},{"date":"2024-11-28","close":2837.7664},{"date":"2024-11-29","close":2765.6199},{"date":"2024-12-02","close":2775.2393},{"date":"2024-12-03","close":2804.0981},{"date":"2024-12-04","close":2751.1907},{"date":"2024-12-05","close":2751.1907},{"date":"2024-12-06","close":2688.6633},{"date":"2024-12-09","close":2549.1799},{"date":"2024-12-10","close":2630.946},{"date":"2024-12-11","close":2751.1907},{"date":"2024-12-12","close":2799.2883},{"date":"2024-12-13","close":2693.4731},{"date":"2024-12-16","close":2736.761},{"date":"2024-12-17","close":2736.761},{"date":"2024-12-18","close":2756.0002},{"date":"2024-12-19","close":2717.5222},{"date":"2024-12-20","close":2669.4243},{"date":"2024-12-23","close":2727.1416},{"date":"2024-12-24","close":2703.0928},{"date":"2024-12-26","close":2703.0928},{"date":"2024-12-27","close":2737.3711},{"date":"2024-12-30","close":2742.2681},{"date":"2025-01-02","close":2752.0618},{"date":"2025-01-03","close":2756.9587},{"date":"2025-01-06","close":2889.1753},{"date":"2025-01-07","close":2938.1443},{"date":"2025-01-08","close":2938.1443},{"date":"2025-01-09","close":2918.5566},{"date":"2025-01-10","close":2903.866},{"date":"2025-01-13","close":2884.2783},{"date":"2025-01-14","close":2840.2063},{"date":"2025-01-15","close":2766.7527},{"date":"2025-01-16","close":2776.5464},{"date":"2025-01-17","close":2796.134},{"date":"2025-01-20","close":2791.2371},{"date":"2025-01-21","close":2737.3711},{"date":"2025-01-22","close":2722.6804},{"date":"2025-01-23","close":2801.031},{"date":"2025-01-24","close":2781.4434},{"date":"2025-01-31","close":2737.3711},{"date":"2025-02-03","close":2654.1238},{"date":"2025-02-04","close":2585.5669},{"date":"2025-02-05","close":2595.3608},{"date":"2025-02-06","close":2595.3608},{"date":"2025-02-07","close":2595.3608},{"date":"2025-02-10","close":2556.1855},{"date":"2025-02-11","close":2551.2886},{"date":"2025-02-12","close":2551.2886},{"date":"2025-02-13","close":2536.5979},{"date":"2025-02-14","close":2536.5979},{"date":"2025-02-17","close":2536.5979},{"date":"2025-02-18","close":2536.5979},{"date":"2025-02-19","close":2551.2886},{"date":"2025-02-20","close":2580.6702},{"date":"2025-02-21","close":2556.1855},{"date":"2025-02-24","close":2634.5361},{"date":"2025-02-25","close":2580.6702},{"date":"2025-02-26","close":2580.6702},{"date":"2025-02-27","close":2585.5669},{"date":"2025-02-28","close":2526.8042},{"date":"2025-03-04","close":2487.6289},{"date":"2025-03-05","close":2507.2166},{"date":"2025-03-06","close":2507.2166},{"date":"2025-03-07","close":2517.0103},{"date":"2025-03-10","close":2517.0103},{"date":"2025-03-11","close":2472.9382},{"date":"2025-03-12","close":2546.3918},{"date":"2025-03-13","close":2502.3196},{"date":"2025-03-14","close":2492.5259},{"date":"2025-03-17","close":2517.0103},{"date":"2025-03-18","close":2546.3918},{"date":"2025-03-19","close":2619.8455},{"date":"2025-03-20","close":2614.9485},{"date":"2025-03-21","close":2536.5979},{"date":"2025-03-24","close":2526.8042},{"date":"2025-03-25","close":2526.8042},{"date":"2025-03-26","close":2536.5979},{"date":"2025-03-27","close":2521.9072},{"date":"2025-03-28","close":2590.4639},{"date":"2025-03-31","close":2551.2886},{"date":"2025-04-01","close":2546.3918},{"date":"2025-04-02","close":2551.2886},{"date":"2025-04-03","close":2521.9072},{"date":"2025-04-04","close":2526.8042},{"date":"2025-04-07","close":2419.0723},{"date":"2025-04-08","close":2379.897},{"date":"2025-04-09","close":2384.7937},{"date":"2025-04-10","close":2399.4846},{"date":"2025-04-11","close":2433.7629},{"date":"2025-04-14","close":2453.3506},{"date":"2025-04-15","close":2463.1443},{"date":"2025-04-16","close":2492.5259},{"date":"2025-04-17","close":2468.0413},{"date":"2025-04-18","close":2468.0413},{"date":"2025-04-21","close":2482.7319},{"date":"2025-04-22","close":2492.5259},{"date":"2025-04-23","close":2468.0413},{"date":"2025-04-24","close":2477.835},{"date":"2025-04-25","close":2472.9382},{"date":"2025-04-28","close":2497.4226},{"date":"2025-04-29","close":2507.2166},{"date":"2025-04-30","close":2536.5979},{"date":"2025-05-02","close":2541.4949},{"date":"2025-05-07","close":2526.8042},{"date":"2025-05-08","close":2526.8042},{"date":"2025-05-09","close":2546.3918},{"date":"2025-05-12","close":2546.3918},{"date":"2025-05-13","close":2526.8042},{"date":"2025-05-14","close":2541.4949},{"date":"2025-05-15","close":2541.4949},{"date":"2025-05-16","close":2556.1855},{"date":"2025-05-19","close":2531.7009},{"date":"2025-05-20","close":2487.6289},{"date":"2025-05-21","close":2565.9795},{"date":"2025-05-22","close":2654.1238},{"date":"2025-05-23","close":2644.3298},{"date":"2025-05-26","close":2595.3608},{"date":"2025-05-27","close":2614.9485},{"date":"2025-05-28","close":2575.7732},{"date":"2025-05-29","close":2551.2886},{"date":"2025-05-30","close":2565.9795},{"date":"2025-06-02","close":2570.8762},{"date":"2025-06-04","close":2580.6702},{"date":"2025-06-05","close":2585.5669},{"date":"2025-06-09","close":2585.5669},{"date":"2025-06-10","close":2561.0825},{"date":"2025-06-11","close":2561.0825},{"date":"2025-06-12","close":2556.1855},{"date":"2025-06-13","close":2556.1855},{"date":"2025-06-16","close":2556.1855},{"date":"2025-06-17","close":2551.2886},{"date":"2025-06-18","close":2536.5979},{"date":"2025-06-19","close":2561.0825},{"date":"2025-06-20","close":2585.5669},{"date":"2025-06-23","close":2614.9485},{"date":"2025-06-24","close":2561.0825},{"date":"2025-06-25","close":2556.1855},{"date":"2025-06-26","close":2521.9072},{"date":"2025-06-27","close":2517.0103},{"date":"2025-06-30","close":2600.2578},{"date":"2025-07-01","close":2629.6392},{"date":"2025-07-02","close":2629.6392},{"date":"2025-07-03","close":2644.3298},{"date":"2025-07-04","close":2614.9485},{"date":"2025-07-07","close":2654.1238},{"date":"2025-07-08","close":2644.3298},{"date":"2025-07-09","close":2644.3298},{"date":"2025-07-10","close":2649.2268},{"date":"2025-07-11","close":2634.5361},{"date":"2025-07-14","close":2668.8145},{"date":"2025-07-15","close":2659.0205},{"date":"2025-07-16","close":2629.6392},{"date":"2025-07-17","close":2629.6392},{"date":"2025-07-18","close":2717.7834},{"date":"2025-07-21","close":2722.6804},{"date":"2025-07-22","close":2766.7527},{"date":"2025-07-23","close":2776.5464},{"date":"2025-07-24","close":2756.9587},{"date":"2025-07-25","close":2703.0928},{"date":"2025-07-28","close":2693.2991},{"date":"2025-07-29","close":2678.6082},{"date":"2025-07-30","close":2703.0928},{"date":"2025-07-31","close":2693.2991},{"date":"2025-08-01","close":2688.4021},{"date":"2025-08-04","close":2639.4331},{"date":"2025-08-05","close":2649.2268},{"date":"2025-08-06","close":2663.9175},{"date":"2025-08-07","close":2663.9175},{"date":"2025-08-08","close":2683.5051},{"date":"2025-08-11","close":2624.7422},{"date":"2025-08-12","close":2634.5361},{"date":"2025-08-13","close":2629.6392},{"date":"2025-08-14","close":2634.5361},{"date":"2025-08-18","close":2639.4331},{"date":"2025-08-19","close":2565.9795},{"date":"2025-08-20","close":2565.9795},{"date":"2025-08-21","close":2570.8762},{"date":"2025-08-22","close":2595.3608},{"date":"2025-08-25","close":2565.9795},{"date":"2025-08-26","close":2487.6289},{"date":"2025-08-27","close":2536.5979},{"date":"2025-08-28","close":2575.7732},{"date":"2025-08-29","close":2595.3608},{"date":"2025-09-01","close":2570.8762},{"date":"2025-09-02","close":2585.5669},{"date":"2025-09-03","close":2546.3918},{"date":"2025-09-04","close":2541.4949},{"date":"2025-09-05","close":2536.5979},{"date":"2025-09-08","close":2487.6289},{"date":"2025-09-09","close":2477.835},{"date":"2025-09-10","close":2487.6289},{"date":"2025-09-11","close":2487.6289},{"date":"2025-09-12","close":2492.5259},{"date":"2025-09-15","close":2458.2473},{"date":"2025-09-16","close":2472.9382},{"date":"2025-09-17","close":2517.0103},{"date":"2025-09-18","close":2526.8042},{"date":"2025-09-19","close":2570.0},{"date":"2025-09-22","close":2531.7009},{"date":"2025-09-23","close":2536.5979},{"date":"2025-09-24","close":2541.4949},{"date":"2025-09-25","close":2453.3506},{"date":"2025-09-26","close":2482.7319},{"date":"2025-09-29","close":2477.835},{"date":"2025-09-30","close":2487.6289},{"date":"2025-10-01","close":2477.835},{"date":"2025-10-02","close":2458.2473},{"date":"2025-10-10","close":2438.6599},{"date":"2025-10-13","close":2433.7629},{"date":"2025-10-14","close":2443.5566},{"date":"2025-10-15","close":2399.4846},{"date":"2025-10-16","close":2370.103},{"date":"2025-10-17","close":2375.0},{"date":"2025-10-20","close":2375.0},{"date":"2025-10-21","close":2350.5154},{"date":"2025-10-22","close":2360.3093},{"date":"2025-10-23","close":2321.134},{"date":"2025-10-24","close":2316.2371},{"date":"2025-10-27","close":2262.3711},{"date":"2025-10-28","close":2257.4741},{"date":"2025-10-29","close":2208.5051},{"date":"2025-10-30","close":2203.6082},{"date":"2025-10-31","close":2174.2268},{"date":"2025-11-03","close":2135.0515},{"date":"2025-11-04","close":2120.3608},{"date":"2025-11-05","close":2076.2886},{"date":"2025-11-06","close":2095.8762},{"date":"2025-11-07","close":2184.0205},{"date":"2025-11-10","close":2164.4331},{"date":"2025-11-11","close":2321.134},{"date":"2025-11-12","close":2330.9277},{"date":"2025-11-13","close":2389.6907},{"date":"2025-11-14","close":2375.0},{"date":"2025-11-17","close":2375.0},{"date":"2025-11-18","close":2281.9587},{"date":"2025-11-19","close":2321.134},{"date":"2025-11-20","close":2389.6907},{"date":"2025-11-21","close":2443.5566},{"date":"2025-11-24","close":2423.969},{"date":"2025-11-25","close":2428.866},{"date":"2025-11-26","close":2438.6599},{"date":"2025-11-27","close":2448.4536},{"date":"2025-11-28","close":2438.6599},{"date":"2025-12-01","close":2443.5566},{"date":"2025-12-02","close":2419.0723},{"date":"2025-12-03","close":2458.2473},{"date":"2025-12-04","close":2443.5566},{"date":"2025-12-05","close":2414.1753},{"date":"2025-12-08","close":2419.0723},{"date":"2025-12-09","close":2443.5566},{"date":"2025-12-10","close":2443.5566},{"date":"2025-12-11","close":2468.0413},{"date":"2025-12-12","close":2468.0413},{"date":"2025-12-15","close":2482.7319},{"date":"2025-12-16","close":2477.835},{"date":"2025-12-17","close":2477.835},{"date":"2025-12-18","close":2458.2473},{"date":"2025-12-19","close":2433.7629},{"date":"2025-12-22","close":2404.3813},{"date":"2025-12-23","close":2379.897},{"date":"2025-12-24","close":2370.103},{"date":"2025-12-26","close":2375.0},{"date":"2025-12-29","close":2385.0},{"date":"2025-12-30","close":2350.0},{"date":"2026-01-02","close":2315.0},{"date":"2026-01-05","close":2290.0},{"date":"2026-01-06","close":2290.0},{"date":"2026-01-07","close":2260.0},{"date":"2026-01-08","close":2235.0},{"date":"2026-01-09","close":2255.0},{"date":"2026-01-12","close":2250.0},{"date":"2026-01-13","close":2215.0},{"date":"2026-01-14","close":2240.0},{"date":"2026-01-15","close":2240.0},{"date":"2026-01-16","close":2205.0},{"date":"2026-01-19","close":2165.0},{"date":"2026-01-20","close":2160.0},{"date":"2026-01-21","close":2135.0},{"date":"2026-01-22","close":2110.0},{"date":"2026-01-23","close":2190.0},{"date":"2026-01-26","close":2170.0},{"date":"2026-01-27","close":2180.0},{"date":"2026-01-28","close":2190.0},{"date":"2026-01-29","close":2200.0},{"date":"2026-01-30","close":2190.0},{"date":"2026-02-02","close":2160.0},{"date":"2026-02-03","close":2190.0},{"date":"2026-02-04","close":2220.0},{"date":"2026-02-05","close":2195.0},{"date":"2026-02-06","close":2130.0},{"date":"2026-02-09","close":2140.0},{"date":"2026-02-10","close":2180.0},{"date":"2026-02-11","close":2300.0},{"date":"2026-02-12","close":2285.0},{"date":"2026-02-13","close":2200.0},{"date":"2026-02-19","close":2195.0},{"date":"2026-02-20","close":2190.0},{"date":"2026-02-23","close":2215.0},{"date":"2026-02-24","close":2215.0},{"date":"2026-02-25","close":2210.0},{"date":"2026-02-26","close":2175.0},{"date":"2026-02-27","close":2115.0},{"date":"2026-03-03","close":2045.0},{"date":"2026-03-04","close":1918.0},{"date":"2026-03-05","close":1923.0},{"date":"2026-03-06","close":1946.0},{"date":"2026-03-09","close":2010.0},{"date":"2026-03-10","close":1955.0},{"date":"2026-03-11","close":1991.0},{"date":"2026-03-12","close":2000.0},{"date":"2026-03-13","close":2010.0},{"date":"2026-03-16","close":2020.0},{"date":"2026-03-17","close":2015.0},{"date":"2026-03-18","close":2005.0},{"date":"2026-03-19","close":1982.0},{"date":"2026-03-20","close":2000.0},{"date":"2026-03-23","close":1964.0},{"date":"2026-03-24","close":1960.0},{"date":"2026-03-25","close":1960.0},{"date":"2026-03-26","close":1965.0},{"date":"2026-03-27","close":1965.0},{"date":"2026-03-30","close":1993.0},{"date":"2026-03-31","close":1997.0},{"date":"2026-04-01","close":2010.0},{"date":"2026-04-02","close":2010.0},{"date":"2026-04-03","close":1991.0},{"date":"2026-04-06","close":2000.0},{"date":"2026-04-07","close":1991.0},{"date":"2026-04-08","close":1984.0},{"date":"2026-04-09","close":1978.0},{"date":"2026-04-10","close":2010.0},{"date":"2026-04-13","close":2015.0},{"date":"2026-04-14","close":2015.0},{"date":"2026-04-15","close":2025.0},{"date":"2026-04-16","close":2070.0},{"date":"2026-04-17","close":2155.0},{"date":"2026-04-20","close":2165.0},{"date":"2026-04-21","close":2155.0},{"date":"2026-04-22","close":2145.0},{"date":"2026-04-23","close":2160.0},{"date":"2026-04-24","close":2135.0},{"date":"2026-04-27","close":2095.0},{"date":"2026-04-28","close":2120.0},{"date":"2026-04-29","close":2140.0},{"date":"2026-04-30","close":2145.0},{"date":"2026-05-04","close":2065.0},{"date":"2026-05-06","close":2010.0},{"date":"2026-05-07","close":2020.0},{"date":"2026-05-08","close":2000.0},{"date":"2026-05-11","close":1952.0},{"date":"2026-05-12","close":1945.0},{"date":"2026-05-13","close":1918.0},{"date":"2026-05-14","close":1890.0},{"date":"2026-05-15","close":1871.0},{"date":"2026-05-18","close":1847.0},{"date":"2026-05-19","close":1844.0},{"date":"2026-05-20","close":1845.0},{"date":"2026-05-21","close":1848.0},{"date":"2026-05-22","close":1850.0},{"date":"2026-05-26","close":1810.0},{"date":"2026-05-27","close":1786.0},{"date":"2026-05-28","close":1769.0},{"date":"2026-05-29","close":1780.0},{"date":"2026-06-01","close":1695.0},{"date":"2026-06-02","close":1651.0},{"date":"2026-06-04","close":1595.0},{"date":"2026-06-05","close":1531.0},{"date":"2026-06-08","close":1492.0},{"date":"2026-06-09","close":1508.0},{"date":"2026-06-10","close":1513.0},{"date":"2026-06-11","close":1512.0},{"date":"2026-06-12","close":1524.0},{"date":"2026-06-15","close":1534.0},{"date":"2026-06-16","close":1560.0},{"date":"2026-06-17","close":1568.0},{"date":"2026-06-18","close":1533.0},{"date":"2026-06-19","close":1500.0},{"date":"2026-06-22","close":1456.0},{"date":"2026-06-23","close":1380.0},{"date":"2026-06-24","close":1369.0},{"date":"2026-06-25","close":1338.0},{"date":"2026-06-26","close":1276.0},{"date":"2026-06-29","close":1302.0},{"date":"2026-06-30","close":1298.0},{"date":"2026-07-01","close":1312.0},{"date":"2026-07-02","close":1310.0},{"date":"2026-07-03","close":1303.0},{"date":"2026-07-06","close":1314.0},{"date":"2026-07-07","close":1302.0},{"date":"2026-07-08","close":1323.0},{"date":"2026-07-09","close":1327.0},{"date":"2026-07-10","close":1368.0},{"date":"2026-07-13","close":1379.0},{"date":"2026-07-14","close":1384.0},{"date":"2026-07-15","close":1396.0},{"date":"2026-07-16","close":1468.0},{"date":"2026-07-20","close":1380.0},{"date":"2026-07-21","close":1400.0},{"date":"2026-07-22","close":1379.0},{"date":"2026-07-23","close":1416.0},{"date":"2026-07-24","close":1402.0},{"date":"2026-07-27","close":1400.0},{"date":"2026-07-28","close":1381.0},{"date":"2026-07-29","close":1350.0},{"date":"2026-07-30","close":1336.0},{"date":"2026-07-31","close":1348.0},{"date":"2026-08-03","close":1354.0},{"date":"2026-08-04","close":1356.0},{"date":"2026-08-05","close":1380.0},{"date":"2026-08-06","close":1385.0},{"date":"2026-08-07","close":1387.0},{"date":"2026-08-10","close":1400.0},{"date":"2026-08-11","close":1443.0},{"date":"2026-08-12","close":1449.0},{"date":"2026-08-13","close":1420.0},{"date":"2026-08-14","close":1434.0},{"date":"2026-08-18","close":1355.0},{"date":"2026-08-19","close":1325.0},{"date":"2026-08-20","close":1303.0},{"date":"2026-08-21","close":1295.0},{"date":"2026-08-24","close":1314.0},{"date":"2026-08-25","close":1326.0},{"date":"2026-08-26","close":1384.0},{"date":"2026-08-27","close":1385.0},{"date":"2026-08-28","close":1401.0},{"date":"2026-08-31","close":1420.0},{"date":"2026-09-01","close":1429.0},{"date":"2026-09-02","close":1448.0},{"date":"2026-09-03","close":1447.0},{"date":"2026-09-04","close":1451.0},{"date":"2026-09-07","close":1473.0},{"date":"2026-09-08","close":1471.0},{"date":"2026-09-09","close":1468.0},{"date":"2026-09-10","close":1468.0},{"date":"2026-09-11","close":1477.0},{"date":"2026-09-14","close":1479.0},{"date":"2026-09-15","close":1481.0},{"date":"2026-09-16","close":1470.0},{"date":"2026-09-17","close":1500.0},{"date":"2026-09-18","close":1478.0},{"date":"2026-09-21","close":1486.0},{"date":"2026-09-22","close":1470.0},{"date":"2026-09-23","close":1471.0},{"date":"2026-09-28","close":1456.0},{"date":"2026-09-29","close":1506.0},{"date":"2026-09-30","close":1486.0},{"date":"2026-10-01","close":1481.0},{"date":"2026-10-02","close":1464.0},{"date":"2026-10-06","close":1498.0},{"date":"2026-10-07","close":1480.0},{"date":"2026-10-08","close":1480.0},{"date":"2026-10-12","close":1452.0},{"date":"2026-10-13","close":1439.0},{"date":"2026-10-14","close":1410.0},{"date":"2026-10-15","close":1390.0},{"date":"2026-10-16","close":1418.0},{"date":"2026-10-19","close":1453.0},{"date":"2026-10-20","close":1424.0},{"date":"2026-10-21","close":1414.0},{"date":"2026-10-22","close":1408.0},{"date":"2026-10-23","close":1378.0}],"chart_data":[{"date":"2024-10-23","open":2895,"high":2910,"low":2790,"close":2828,"volume":21515,"rsi_14":48.35,"sma_20":2990.75,"sma_60":2983.58,"sma_120":3032.08},{"date":"2024-10-24","open":2819,"high":2857,"low":2809,"close":2847,"volume":8117,"rsi_14":52.75,"sma_20":2990.0,"sma_60":2983.08,"sma_120":3030.0},{"date":"2024-10-25","open":2847,"high":2895,"low":2775,"close":2828,"volume":27931,"rsi_14":50.0,"sma_20":2988.0,"sma_60":2981.83,"sma_120":3027.75},{"date":"2024-10-28","open":2809,"high":2833,"low":2770,"close":2770,"volume":28272,"rsi_14":47.96,"sma_20":2982.75,"sma_60":2980.33,"sma_120":3025.04},{"date":"2024-10-29","open":2770,"high":2804,"low":2770,"close":2785,"volume":14153,"rsi_14":41.38,"sma_20":2976.75,"sma_60":2979.0,"sma_120":3022.5},{"date":"2024-10-30","open":2785,"high":2814,"low":2742,"close":2746,"volume":24308,"rsi_14":32.95,"sma_20":2970.25,"sma_60":2976.92,"sma_120":3019.29},{"date":"2024-10-31","open":2732,"high":2780,"low":2732,"close":2770,"volume":8878,"rsi_14":32.18,"sma_20":2966.5,"sma_60":2975.08,"sma_120":3016.29},{"date":"2024-11-01","open":2785,"high":2785,"low":2746,"close":2751,"volume":7343,"rsi_14":30.0,"sma_20":2962.75,"sma_60":2972.92,"sma_120":3013.12},{"date":"2024-11-04","open":2742,"high":2809,"low":2742,"close":2804,"volume":8470,"rsi_14":39.18,"sma_20":2961.5,"sma_60":2971.58,"sma_120":3010.42},{"date":"2024-11-05","open":2804,"high":3030,"low":2794,"close":2934,"volume":95620,"rsi_14":53.28,"sma_20":2969.0,"sma_60":2973.33,"sma_120":3008.75},{"date":"2024-11-06","open":2953,"high":2958,"low":2867,"close":2891,"volume":35784,"rsi_14":43.59,"sma_20":2970.75,"sma_60":2977.92,"sma_120":3006.79},{"date":"2024-11-07","open":2871,"high":2920,"low":2871,"close":2891,"volume":30115,"rsi_14":47.66,"sma_20":2970.75,"sma_60":2981.33,"sma_120":3004.83},{"date":"2024-11-08","open":2886,"high":2910,"low":2867,"close":2905,"volume":18837,"rsi_14":51.43,"sma_20":2970.0,"sma_60":2983.58,"sma_120":3003.04},{"date":"2024-11-11","open":2886,"high":2910,"low":2819,"close":2843,"volume":27617,"rsi_14":45.3,"sma_20":2965.75,"sma_60":2981.42,"sma_120":3000.75},{"date":"2024-11-12","open":2823,"high":2838,"low":2775,"close":2775,"volume":35019,"rsi_14":45.3,"sma_20":2959.0,"sma_60":2978.33,"sma_120":2997.92},{"date":"2024-11-13","open":2761,"high":2780,"low":2698,"close":2766,"volume":58236,"rsi_14":42.61,"sma_20":2952.25,"sma_60":2975.17,"sma_120":2995.0},{"date":"2024-11-14","open":2732,"high":2785,"low":2732,"close":2732,"volume":42548,"rsi_14":41.53,"sma_20":2940.25,"sma_60":2971.83,"sma_120":2991.83},{"date":"2024-11-15","open":2737,"high":2794,"low":2708,"close":2794,"volume":23751,"rsi_14":52.1,"sma_20":2934.0,"sma_60":2968.33,"sma_120":2989.62},{"date":"2024-11-18","open":2809,"high":2809,"low":2751,"close":2766,"volume":29181,"rsi_14":48.36,"sma_20":2927.5,"sma_60":2963.42,"sma_120":2987.33},{"date":"2024-11-19","open":2732,"high":2804,"low":2732,"close":2804,"volume":17010,"rsi_14":54.92,"sma_20":2922.75,"sma_60":2959.42,"sma_120":2985.62},{"date":"2024-11-20","open":2799,"high":2862,"low":2766,"close":2862,"volume":32571,"rsi_14":57.36,"sma_20":2924.5,"sma_60":2956.58,"sma_120":2984.25},{"date":"2024-11-21","open":2862,"high":2900,"low":2746,"close":2785,"volume":138684,"rsi_14":52.48,"sma_20":2921.25,"sma_60":2953.33,"sma_120":2983.08},{"date":"2024-11-22","open":2766,"high":2804,"low":2746,"close":2785,"volume":29585,"rsi_14":48.46,"sma_20":2919.0,"sma_60":2952.0,"sma_120":2982.08},{"date":"2024-11-25","open":2785,"high":2823,"low":2785,"close":2799,"volume":39089,"rsi_14":36.79,"sma_20":2920.5,"sma_60":2950.33,"sma_120":2981.38},{"date":"2024-11-26","open":2698,"high":2843,"low":2698,"close":2819,"volume":48087,"rsi_14":42.57,"sma_20":2922.25,"sma_60":2949.67,"sma_120":2981.38},{"date":"2024-11-27","open":2819,"high":2881,"low":2809,"close":2833,"volume":56080,"rsi_14":44.23,"sma_20":2926.75,"sma_60":2949.58,"sma_120":2980.5},{"date":"2024-11-28","open":2780,"high":2867,"low":2780,"close":2838,"volume":60634,"rsi_14":43.14,"sma_20":2930.25,"sma_60":2949.67,"sma_120":2979.88},{"date":"2024-11-29","open":2843,"high":2886,"low":2708,"close":2766,"volume":194957,"rsi_14":42.31,"sma_20":2931.0,"sma_60":2948.92,"sma_120":2978.88},{"date":"2024-12-02","open":2766,"high":2809,"low":2713,"close":2775,"volume":45860,"rsi_14":50.0,"sma_20":2929.5,"sma_60":2948.33,"sma_120":2978.0},{"date":"2024-12-03","open":2746,"high":2828,"low":2746,"close":2804,"volume":46710,"rsi_14":54.17,"sma_20":2922.75,"sma_60":2946.42,"sma_120":2977.62},{"date":"2024-12-04","open":2766,"high":2828,"low":2718,"close":2751,"volume":80393,"rsi_14":52.0,"sma_20":2915.5,"sma_60":2943.5,"sma_120":2976.67},{"date":"2024-12-05","open":2742,"high":2756,"low":2693,"close":2751,"volume":50733,"rsi_14":44.83,"sma_20":2908.25,"sma_60":2941.67,"sma_120":2975.88},{"date":"2024-12-06","open":2703,"high":2761,"low":2597,"close":2689,"volume":95227,"rsi_14":41.49,"sma_20":2897.0,"sma_60":2939.08,"sma_120":2974.5},{"date":"2024-12-09","open":2641,"high":2679,"low":2549,"close":2549,"volume":97581,"rsi_14":26.96,"sma_20":2881.75,"sma_60":2935.17,"sma_120":2971.92},{"date":"2024-12-10","open":2631,"high":2679,"low":2578,"close":2631,"volume":63254,"rsi_14":30.0,"sma_20":2874.25,"sma_60":2933.58,"sma_120":2970.25},{"date":"2024-12-11","open":2612,"high":2775,"low":2612,"close":2751,"volume":38906,"rsi_14":47.29,"sma_20":2873.5,"sma_60":2933.08,"sma_120":2968.58},{"date":"2024-12-12","open":2751,"high":2814,"low":2732,"close":2799,"volume":33800,"rsi_14":51.08,"sma_20":2877.0,"sma_60":2934.67,"sma_120":2967.83},{"date":"2024-12-13","open":2799,"high":2809,"low":2693,"close":2693,"volume":28334,"rsi_14":43.04,"sma_20":2871.75,"sma_60":2932.17,"sma_120":2966.33},{"date":"2024-12-16","open":2703,"high":2823,"low":2703,"close":2737,"volume":17952,"rsi_14":44.79,"sma_20":2870.25,"sma_60":2929.58,"sma_120":2964.71},{"date":"2024-12-17","open":2742,"high":2766,"low":2698,"close":2737,"volume":26484,"rsi_14":43.75,"sma_20":2866.75,"sma_60":2927.33,"sma_120":2962.71},{"date":"2024-12-18","open":2742,"high":2756,"low":2718,"close":2756,"volume":15112,"rsi_14":44.79,"sma_20":2861.25,"sma_60":2925.5,"sma_120":2960.96},{"date":"2024-12-19","open":2756,"high":2756,"low":2713,"close":2718,"volume":13929,"rsi_14":46.79,"sma_20":2857.75,"sma_60":2923.0,"sma_120":2958.96},{"date":"2024-12-20","open":2718,"high":2737,"low":2660,"close":2669,"volume":19732,"rsi_14":43.29,"sma_20":2851.75,"sma_60":2919.58,"sma_120":2956.5},{"date":"2024-12-23","open":2708,"high":2727,"low":2679,"close":2727,"volume":18944,"rsi_14":45.29,"sma_20":2848.0,"sma_60":2917.08,"sma_120":2954.62},{"date":"2024-12-24","open":2718,"high":2727,"low":2679,"close":2703,"volume":54717,"rsi_14":46.95,"sma_20":2842.0,"sma_60":2913.67,"sma_120":2952.46},{"date":"2024-12-26","open":2703,"high":2737,"low":2655,"close":2703,"volume":75585,"rsi_14":46.95,"sma_20":2835.25,"sma_60":2910.75,"sma_120":2950.29},{"date":"2024-12-27","open":2737,"high":2737,"low":2698,"close":2737,"volume":25525,"rsi_14":50.0,"sma_20":2827.5,"sma_60":2908.08,"sma_120":2947.92},{"date":"2024-12-30","open":2732,"high":2742,"low":2693,"close":2742,"volume":29899,"rsi_14":61.9,"sma_20":2823.75,"sma_60":2905.83,"sma_120":2945.75},{"date":"2025-01-02","open":2772,"high":2772,"low":2713,"close":2752,"volume":17155,"rsi_14":56.76,"sma_20":2820.0,"sma_60":2903.67,"sma_120":2943.71},{"date":"2025-01-03","open":2728,"high":2772,"low":2728,"close":2757,"volume":24896,"rsi_14":44.83,"sma_20":2815.0,"sma_60":2902.25,"sma_120":2941.67},{"date":"2025-01-06","open":2762,"high":2963,"low":2757,"close":2889,"volume":153403,"rsi_14":53.85,"sma_20":2819.5,"sma_60":2901.92,"sma_120":2940.75},{"date":"2025-01-07","open":2874,"high":2948,"low":2865,"close":2938,"volume":92230,"rsi_14":71.74,"sma_20":2826.5,"sma_60":2901.83,"sma_120":2940.5},{"date":"2025-01-08","open":2953,"high":2963,"low":2919,"close":2938,"volume":39802,"rsi_14":68.67,"sma_20":2836.75,"sma_60":2901.25,"sma_120":2940.12},{"date":"2025-01-09","open":2938,"high":2938,"low":2865,"close":2919,"volume":31685,"rsi_14":65.52,"sma_20":2853.25,"sma_60":2900.25,"sma_120":2939.71},{"date":"2025-01-10","open":2963,"high":2963,"low":2874,"close":2904,"volume":24840,"rsi_14":61.63,"sma_20":2864.75,"sma_60":2899.33,"sma_120":2939.08},{"date":"2025-01-13","open":2968,"high":2968,"low":2865,"close":2884,"volume":37046,"rsi_14":64.63,"sma_20":2869.0,"sma_60":2898.25,"sma_120":2938.5},{"date":"2025-01-14","open":2850,"high":2889,"low":2840,"close":2840,"volume":15569,"rsi_14":65.43,"sma_20":2868.5,"sma_60":2895.25,"sma_120":2937.75},{"date":"2025-01-15","open":2860,"high":2860,"low":2767,"close":2767,"volume":12945,"rsi_14":48.81,"sma_20":2869.75,"sma_60":2891.83,"sma_120":2936.38},{"date":"2025-01-16","open":2772,"high":2801,"low":2742,"close":2777,"volume":18886,"rsi_14":53.09,"sma_20":2869.25,"sma_60":2889.0,"sma_120":2935.33},{"date":"2025-01-17","open":2781,"high":2796,"low":2747,"close":2796,"volume":12093,"rsi_14":55.29,"sma_20":2869.75,"sma_60":2886.42,"sma_120":2934.83},{"date":"2025-01-20","open":2791,"high":2796,"low":2767,"close":2791,"volume":15567,"rsi_14":56.63,"sma_20":2869.0,"sma_60":2884.92,"sma_120":2934.25},{"date":"2025-01-21","open":2791,"high":2816,"low":2693,"close":2737,"volume":29412,"rsi_14":49.46,"sma_20":2867.5,"sma_60":2882.17,"sma_120":2932.62},{"date":"2025-01-22","open":2767,"high":2767,"low":2718,"close":2723,"volume":15013,"rsi_14":46.81,"sma_20":2867.75,"sma_60":2879.5,"sma_120":2930.67},{"date":"2025-01-23","open":2723,"high":2801,"low":2713,"close":2801,"volume":7773,"rsi_14":54.13,"sma_20":2869.0,"sma_60":2879.17,"sma_120":2929.75},{"date":"2025-01-24","open":2796,"high":2796,"low":2742,"close":2781,"volume":10652,"rsi_14":37.21,"sma_20":2870.5,"sma_60":2878.25,"sma_120":2928.62},{"date":"2025-01-31","open":2777,"high":2777,"low":2728,"close":2737,"volume":17875,"rsi_14":25.88,"sma_20":2869.75,"sma_60":2877.25,"sma_120":2927.08},{"date":"2025-02-03","open":2708,"high":2708,"low":2644,"close":2654,"volume":23361,"rsi_14":21.57,"sma_20":2865.5,"sma_60":2874.42,"sma_120":2924.75},{"date":"2025-02-04","open":2654,"high":2693,"low":2571,"close":2586,"volume":123150,"rsi_14":19.64,"sma_20":2857.5,"sma_60":2870.75,"sma_120":2921.83},{"date":"2025-02-05","open":2600,"high":2625,"low":2571,"close":2595,"volume":41803,"rsi_14":21.62,"sma_20":2849.5,"sma_60":2866.33,"sma_120":2918.96},{"date":"2025-02-06","open":2600,"high":2605,"low":2581,"close":2595,"volume":14617,"rsi_14":22.43,"sma_20":2841.25,"sma_60":2859.67,"sma_120":2916.5},{"date":"2025-02-07","open":2600,"high":2605,"low":2586,"close":2595,"volume":20821,"rsi_14":24.49,"sma_20":2826.25,"sma_60":2853.75,"sma_120":2915.83},{"date":"2025-02-10","open":2595,"high":2600,"low":2551,"close":2556,"volume":62298,"rsi_14":26.37,"sma_20":2806.75,"sma_60":2847.17,"sma_120":2914.25},{"date":"2025-02-11","open":2566,"high":2576,"low":2541,"close":2551,"volume":65016,"rsi_14":24.44,"sma_20":2787.0,"sma_60":2840.25,"sma_120":2911.92},{"date":"2025-02-12","open":2551,"high":2566,"low":2537,"close":2551,"volume":20273,"rsi_14":20.93,"sma_20":2768.25,"sma_60":2834.42,"sma_120":2907.92},{"date":"2025-02-13","open":2556,"high":2556,"low":2507,"close":2537,"volume":14707,"rsi_14":20.45,"sma_20":2749.5,"sma_60":2829.5,"sma_120":2903.92},{"date":"2025-02-14","open":2541,"high":2556,"low":2517,"close":2537,"volume":17868,"rsi_14":23.38,"sma_20":2731.75,"sma_60":2824.75,"sma_120":2899.96},{"date":"2025-02-17","open":2561,"high":2561,"low":2512,"close":2537,"volume":27623,"rsi_14":24.32,"sma_20":2716.25,"sma_60":2820.58,"sma_120":2896.21},{"date":"2025-02-18","open":2556,"high":2566,"low":2493,"close":2537,"volume":27449,"rsi_14":3.45,"sma_20":2704.5,"sma_60":2815.33,"sma_120":2891.83},{"date":"2025-02-19","open":2537,"high":2561,"low":2527,"close":2551,"volume":20392,"rsi_14":8.77,"sma_20":2693.0,"sma_60":2810.83,"sma_120":2887.12},{"date":"2025-02-20","open":2566,"high":2581,"low":2556,"close":2581,"volume":15749,"rsi_14":20.37,"sma_20":2682.0,"sma_60":2806.17,"sma_120":2882.79},{"date":"2025-02-21","open":2551,"high":2571,"low":2532,"close":2556,"volume":23660,"rsi_14":26.19,"sma_20":2670.0,"sma_60":2800.08,"sma_120":2878.33},{"date":"2025-02-24","open":2586,"high":2635,"low":2556,"close":2635,"volume":29567,"rsi_14":61.36,"sma_20":2664.75,"sma_60":2796.67,"sma_120":2875.0},{"date":"2025-02-25","open":2635,"high":2635,"low":2576,"close":2581,"volume":24333,"rsi_14":47.17,"sma_20":2657.5,"sma_60":2792.33,"sma_120":2872.17},{"date":"2025-02-26","open":2581,"high":2600,"low":2566,"close":2581,"volume":11121,"rsi_14":47.17,"sma_20":2646.25,"sma_60":2787.75,"sma_120":2869.04},{"date":"2025-02-27","open":2581,"high":2590,"low":2566,"close":2586,"volume":7802,"rsi_14":48.15,"sma_20":2636.25,"sma_60":2782.92,"sma_120":2866.29},{"date":"2025-02-28","open":2566,"high":2581,"low":2512,"close":2527,"volume":33697,"rsi_14":44.83,"sma_20":2625.5,"sma_60":2776.83,"sma_120":2863.21},{"date":"2025-03-04","open":2502,"high":2537,"low":2488,"close":2488,"volume":15062,"rsi_14":40.0,"sma_20":2617.0,"sma_60":2770.0,"sma_120":2859.83},{"date":"2025-03-05","open":2478,"high":2551,"low":2473,"close":2507,"volume":12779,"rsi_14":43.48,"sma_20":2613.0,"sma_60":2764.75,"sma_120":2856.83},{"date":"2025-03-06","open":2522,"high":2527,"low":2497,"close":2507,"volume":14234,"rsi_14":45.45,"sma_20":2608.5,"sma_60":2759.33,"sma_120":2853.83},{"date":"2025-03-07","open":2507,"high":2537,"low":2497,"close":2517,"volume":8912,"rsi_14":47.06,"sma_20":2604.5,"sma_60":2753.58,"sma_120":2850.0},{"date":"2025-03-10","open":2522,"high":2527,"low":2497,"close":2517,"volume":8776,"rsi_14":47.06,"sma_20":2600.5,"sma_60":2748.75,"sma_120":2846.12},{"date":"2025-03-11","open":2517,"high":2517,"low":2434,"close":2473,"volume":58630,"rsi_14":41.56,"sma_20":2596.25,"sma_60":2743.17,"sma_120":2842.42},{"date":"2025-03-12","open":2473,"high":2546,"low":2463,"close":2546,"volume":16445,"rsi_14":49.44,"sma_20":2596.0,"sma_60":2739.92,"sma_120":2839.5},{"date":"2025-03-13","open":2556,"high":2595,"low":2502,"close":2502,"volume":30863,"rsi_14":41.3,"sma_20":2593.5,"sma_60":2738.33,"sma_120":2836.75},{"date":"2025-03-14","open":2502,"high":2517,"low":2483,"close":2493,"volume":15122,"rsi_14":42.7,"sma_20":2591.25,"sma_60":2735.17,"sma_120":2834.38},{"date":"2025-03-17","open":2493,"high":2517,"low":2488,"close":2517,"volume":17894,"rsi_14":34.62,"sma_20":2590.25,"sma_60":2730.33,"sma_120":2831.71},{"date":"2025-03-18","open":2532,"high":2551,"low":2483,"close":2546,"volume":16230,"rsi_14":45.21,"sma_20":2590.75,"sma_60":2725.17,"sma_120":2829.92},{"date":"2025-03-19","open":2556,"high":2718,"low":2537,"close":2620,"volume":84767,"rsi_14":54.55,"sma_20":2595.0,"sma_60":2723.08,"sma_120":2827.62},{"date":"2025-03-20","open":2595,"high":2625,"low":2571,"close":2615,"volume":16801,"rsi_14":53.41,"sma_20":2598.25,"sma_60":2720.17,"sma_120":2824.88},{"date":"2025-03-21","open":2605,"high":2605,"low":2532,"close":2537,"volume":30097,"rsi_14":51.09,"sma_20":2596.0,"sma_60":2715.92,"sma_120":2821.62},{"date":"2025-03-24","open":2532,"high":2556,"low":2512,"close":2527,"volume":11656,"rsi_14":54.65,"sma_20":2594.5,"sma_60":2711.17,"sma_120":2818.33},{"date":"2025-03-25","open":2532,"high":2551,"low":2512,"close":2527,"volume":10816,"rsi_14":52.44,"sma_20":2589.0,"sma_60":2707.08,"sma_120":2815.04},{"date":"2025-03-26","open":2537,"high":2551,"low":2512,"close":2537,"volume":15089,"rsi_14":53.57,"sma_20":2586.75,"sma_60":2704.0,"sma_120":2811.79},{"date":"2025-03-27","open":2537,"high":2546,"low":2507,"close":2522,"volume":9269,"rsi_14":50.59,"sma_20":2583.75,"sma_60":2699.67,"sma_120":2808.38},{"date":"2025-03-28","open":2522,"high":2610,"low":2483,"close":2590,"volume":24644,"rsi_14":57.58,"sma_20":2584.0,"sma_60":2696.92,"sma_120":2805.29},{"date":"2025-03-31","open":2546,"high":2586,"low":2497,"close":2551,"volume":20293,"rsi_14":58.16,"sma_20":2585.25,"sma_60":2693.5,"sma_120":2802.12},{"date":"2025-04-01","open":2532,"high":2551,"low":2517,"close":2546,"volume":4261,"rsi_14":50.0,"sma_20":2588.25,"sma_60":2690.25,"sma_120":2799.17},{"date":"2025-04-02","open":2576,"high":2576,"low":2522,"close":2551,"volume":7940,"rsi_14":56.58,"sma_20":2590.5,"sma_60":2687.0,"sma_120":2796.42},{"date":"2025-04-03","open":2546,"high":2556,"low":2497,"close":2522,"volume":8333,"rsi_14":53.75,"sma_20":2591.25,"sma_60":2683.08,"sma_120":2793.38},{"date":"2025-04-04","open":2537,"high":2537,"low":2507,"close":2527,"volume":7349,"rsi_14":51.32,"sma_20":2591.75,"sma_60":2679.17,"sma_120":2790.71},{"date":"2025-04-07","open":2517,"high":2517,"low":2419,"close":2419,"volume":38217,"rsi_14":35.87,"sma_20":2586.75,"sma_60":2671.17,"sma_120":2786.54},{"date":"2025-04-08","open":2483,"high":2488,"low":2380,"close":2380,"volume":18252,"rsi_14":21.18,"sma_20":2582.0,"sma_60":2661.67,"sma_120":2781.75},{"date":"2025-04-09","open":2414,"high":2414,"low":2262,"close":2385,"volume":46381,"rsi_14":22.35,"sma_20":2573.75,"sma_60":2652.25,"sma_120":2776.75},{"date":"2025-04-10","open":2365,"high":2439,"low":2365,"close":2399,"volume":23187,"rsi_14":30.56,"sma_20":2568.5,"sma_60":2643.42,"sma_120":2771.83},{"date":"2025-04-11","open":2399,"high":2434,"low":2380,"close":2434,"volume":11614,"rsi_14":37.66,"sma_20":2565.5,"sma_60":2635.42,"sma_120":2767.38},{"date":"2025-04-14","open":2419,"high":2458,"low":2399,"close":2453,"volume":12057,"rsi_14":40.74,"sma_20":2562.25,"sma_60":2628.08,"sma_120":2763.17},{"date":"2025-04-15","open":2429,"high":2478,"low":2429,"close":2463,"volume":9402,"rsi_14":40.74,"sma_20":2558.0,"sma_60":2621.67,"sma_120":2758.46},{"date":"2025-04-16","open":2483,"high":2502,"low":2448,"close":2493,"volume":16625,"rsi_14":46.43,"sma_20":2551.5,"sma_60":2617.0,"sma_120":2754.42},{"date":"2025-04-17","open":2507,"high":2507,"low":2414,"close":2468,"volume":19150,"rsi_14":33.33,"sma_20":2544.0,"sma_60":2611.75,"sma_120":2750.38},{"date":"2025-04-18","open":2468,"high":2473,"low":2444,"close":2468,"volume":13801,"rsi_14":37.31,"sma_20":2540.5,"sma_60":2606.17,"sma_120":2746.29},{"date":"2025-04-21","open":2483,"high":2493,"low":2453,"close":2483,"volume":9974,"rsi_14":40.58,"sma_20":2538.25,"sma_60":2600.92,"sma_120":2742.92},{"date":"2025-04-22","open":2478,"high":2493,"low":2439,"close":2493,"volume":6196,"rsi_14":41.43,"sma_20":2536.5,"sma_60":2596.75,"sma_120":2739.46},{"date":"2025-04-23","open":2493,"high":2512,"low":2468,"close":2468,"volume":13273,"rsi_14":42.03,"sma_20":2533.0,"sma_60":2592.42,"sma_120":2735.96},{"date":"2025-04-24","open":2507,"high":2507,"low":2439,"close":2478,"volume":18570,"rsi_14":42.86,"sma_20":2530.75,"sma_60":2586.92,"sma_120":2733.04},{"date":"2025-04-25","open":2458,"high":2493,"low":2458,"close":2473,"volume":4841,"rsi_14":61.22,"sma_20":2524.75,"sma_60":2581.67,"sma_120":2729.96},{"date":"2025-04-28","open":2502,"high":2502,"low":2468,"close":2497,"volume":9628,"rsi_14":76.09,"sma_20":2522.0,"sma_60":2577.58,"sma_120":2727.42},{"date":"2025-04-29","open":2502,"high":2512,"low":2458,"close":2507,"volume":11020,"rsi_14":76.6,"sma_20":2520.0,"sma_60":2575.08,"sma_120":2724.75},{"date":"2025-04-30","open":2497,"high":2537,"low":2473,"close":2537,"volume":17877,"rsi_14":78.0,"sma_20":2519.25,"sma_60":2574.25,"sma_120":2722.5},{"date":"2025-05-02","open":2522,"high":2541,"low":2497,"close":2541,"volume":9942,"rsi_14":75.0,"sma_20":2520.25,"sma_60":2573.33,"sma_120":2719.83},{"date":"2025-05-07","open":2541,"high":2546,"low":2478,"close":2527,"volume":9712,"rsi_14":67.44,"sma_20":2520.25,"sma_60":2572.17,"sma_120":2715.92},{"date":"2025-05-08","open":2527,"high":2546,"low":2502,"close":2527,"volume":6482,"rsi_14":65.85,"sma_20":2525.75,"sma_60":2571.0,"sma_120":2712.38},{"date":"2025-05-09","open":2527,"high":2561,"low":2507,"close":2546,"volume":10118,"rsi_14":64.1,"sma_20":2534.25,"sma_60":2570.83,"sma_120":2709.0},{"date":"2025-05-12","open":2546,"high":2546,"low":2478,"close":2546,"volume":15117,"rsi_14":73.53,"sma_20":2542.5,"sma_60":2570.75,"sma_120":2705.5},{"date":"2025-05-13","open":2527,"high":2551,"low":2483,"close":2527,"volume":20502,"rsi_14":65.79,"sma_20":2549.0,"sma_60":2570.33,"sma_120":2702.38},{"date":"2025-05-14","open":2497,"high":2541,"low":2453,"close":2541,"volume":17613,"rsi_14":65.79,"sma_20":2554.5,"sma_60":2570.42,"sma_120":2699.96},{"date":"2025-05-15","open":2541,"high":2546,"low":2532,"close":2541,"volume":7398,"rsi_14":63.89,"sma_20":2559.0,"sma_60":2570.5,"sma_120":2697.62},{"date":"2025-05-16","open":2541,"high":2561,"low":2522,"close":2556,"volume":29897,"rsi_14":76.47,"sma_20":2563.75,"sma_60":2570.83,"sma_120":2695.71},{"date":"2025-05-19","open":2561,"high":2566,"low":2512,"close":2532,"volume":27443,"rsi_14":64.86,"sma_20":2565.75,"sma_60":2570.75,"sma_120":2693.04},{"date":"2025-05-20","open":2502,"high":2556,"low":2488,"close":2488,"volume":25005,"rsi_14":53.33,"sma_20":2566.75,"sma_60":2569.67,"sma_120":2690.25},{"date":"2025-05-21","open":2556,"high":2664,"low":2497,"close":2566,"volume":149305,"rsi_14":62.5,"sma_20":2571.75,"sma_60":2569.42,"sma_120":2687.79},{"date":"2025-05-22","open":2576,"high":2713,"low":2571,"close":2654,"volume":166075,"rsi_14":70.83,"sma_20":2580.5,"sma_60":2571.08,"sma_120":2685.58},{"date":"2025-05-23","open":2664,"high":2664,"low":2615,"close":2644,"volume":30080,"rsi_14":66.18,"sma_20":2588.25,"sma_60":2571.25,"sma_120":2683.96},{"date":"2025-05-26","open":2644,"high":2674,"low":2590,"close":2595,"volume":35894,"rsi_14":57.14,"sma_20":2594.75,"sma_60":2571.5,"sma_120":2681.92},{"date":"2025-05-27","open":2595,"high":2620,"low":2532,"close":2615,"volume":62368,"rsi_14":61.54,"sma_20":2601.75,"sma_60":2572.08,"sma_120":2679.92},{"date":"2025-05-28","open":2600,"high":2600,"low":2507,"close":2576,"volume":66386,"rsi_14":55.81,"sma_20":2607.0,"sma_60":2571.92,"sma_120":2677.42},{"date":"2025-05-29","open":2561,"high":2581,"low":2507,"close":2551,"volume":31113,"rsi_14":50.57,"sma_20":2609.75,"sma_60":2572.33,"sma_120":2674.58},{"date":"2025-05-30","open":2527,"high":2566,"low":2517,"close":2566,"volume":25435,"rsi_14":52.22,"sma_20":2612.75,"sma_60":2573.67,"sma_120":2671.83},{"date":"2025-06-02","open":2571,"high":2576,"low":2527,"close":2571,"volume":15971,"rsi_14":55.17,"sma_20":2614.5,"sma_60":2574.75,"sma_120":2669.75},{"date":"2025-06-04","open":2571,"high":2590,"low":2537,"close":2581,"volume":29703,"rsi_14":54.65,"sma_20":2616.5,"sma_60":2576.0,"sma_120":2667.67},{"date":"2025-06-05","open":2581,"high":2639,"low":2561,"close":2586,"volume":17906,"rsi_14":55.17,"sma_20":2619.5,"sma_60":2577.17,"sma_120":2665.38},{"date":"2025-06-09","open":2610,"high":2610,"low":2566,"close":2586,"volume":33067,"rsi_14":53.57,"sma_20":2622.5,"sma_60":2578.33,"sma_120":2663.54},{"date":"2025-06-10","open":2586,"high":2586,"low":2532,"close":2561,"volume":25975,"rsi_14":53.57,"sma_20":2623.25,"sma_60":2579.83,"sma_120":2661.5},{"date":"2025-06-11","open":2551,"high":2586,"low":2541,"close":2561,"volume":16523,"rsi_14":60.0,"sma_20":2624.0,"sma_60":2580.08,"sma_120":2660.0},{"date":"2025-06-12","open":2561,"high":2576,"low":2527,"close":2556,"volume":24624,"rsi_14":48.33,"sma_20":2625.5,"sma_60":2581.0,"sma_120":2659.67},{"date":"2025-06-13","open":2537,"high":2561,"low":2537,"close":2556,"volume":7724,"rsi_14":26.19,"sma_20":2626.25,"sma_60":2582.08,"sma_120":2658.62},{"date":"2025-06-16","open":2541,"high":2561,"low":2497,"close":2556,"volume":40122,"rsi_14":27.5,"sma_20":2627.0,"sma_60":2582.75,"sma_120":2656.54},{"date":"2025-06-17","open":2561,"high":2571,"low":2507,"close":2551,"volume":35019,"rsi_14":35.48,"sma_20":2626.75,"sma_60":2582.83,"sma_120":2654.0},{"date":"2025-06-18","open":2541,"high":2561,"low":2517,"close":2537,"volume":10837,"rsi_14":23.33,"sma_20":2627.0,"sma_60":2581.42,"sma_120":2652.25},{"date":"2025-06-19","open":2537,"high":2595,"low":2517,"close":2561,"volume":16124,"rsi_14":44.44,"sma_20":2630.75,"sma_60":2580.5,"sma_120":2650.33},{"date":"2025-06-20","open":2561,"high":2595,"low":2473,"close":2586,"volume":21908,"rsi_14":62.96,"sma_20":2631.75,"sma_60":2581.33,"sma_120":2648.62},{"date":"2025-06-23","open":2576,"high":2649,"low":2551,"close":2615,"volume":30445,"rsi_14":66.67,"sma_20":2629.75,"sma_60":2582.83,"sma_120":2647.0},{"date":"2025-06-24","open":2576,"high":2615,"low":2556,"close":2561,"volume":45284,"rsi_14":47.5,"sma_20":2625.5,"sma_60":2583.42,"sma_120":2645.25},{"date":"2025-06-25","open":2537,"high":2561,"low":2527,"close":2556,"volume":24115,"rsi_14":43.59,"sma_20":2623.5,"sma_60":2583.75,"sma_120":2643.88},{"date":"2025-06-26","open":2546,"high":2556,"low":2502,"close":2522,"volume":36170,"rsi_14":35.56,"sma_20":2618.75,"sma_60":2583.75,"sma_120":2641.71},{"date":"2025-06-27","open":2507,"high":2522,"low":2478,"close":2517,"volume":28750,"rsi_14":34.78,"sma_20":2615.75,"sma_60":2582.5,"sma_120":2639.71},{"date":"2025-06-30","open":2488,"high":2684,"low":2488,"close":2600,"volume":88055,"rsi_14":56.9,"sma_20":2618.25,"sma_60":2583.33,"sma_120":2638.42},{"date":"2025-07-01","open":2639,"high":2664,"low":2581,"close":2630,"volume":34187,"rsi_14":60.94,"sma_20":2621.5,"sma_60":2584.75,"sma_120":2637.5},{"date":"2025-07-02","open":2586,"high":2635,"low":2551,"close":2630,"volume":24718,"rsi_14":61.9,"sma_20":2624.5,"sma_60":2586.08,"sma_120":2636.54},{"date":"2025-07-03","open":2605,"high":2664,"low":2600,"close":2644,"volume":42124,"rsi_14":63.64,"sma_20":2627.75,"sma_60":2588.17,"sma_120":2635.62},{"date":"2025-07-04","open":2610,"high":2649,"low":2600,"close":2615,"volume":18813,"rsi_14":58.33,"sma_20":2629.25,"sma_60":2589.67,"sma_120":2634.42},{"date":"2025-07-07","open":2600,"high":2659,"low":2595,"close":2654,"volume":17464,"rsi_14":63.29,"sma_20":2632.75,"sma_60":2593.67,"sma_120":2632.42},{"date":"2025-07-08","open":2654,"high":2664,"low":2630,"close":2644,"volume":9059,"rsi_14":64.1,"sma_20":2637.0,"sma_60":2598.17,"sma_120":2629.92},{"date":"2025-07-09","open":2644,"high":2654,"low":2615,"close":2644,"volume":27478,"rsi_14":61.64,"sma_20":2641.25,"sma_60":2602.58,"sma_120":2627.42},{"date":"2025-07-10","open":2644,"high":2664,"low":2625,"close":2649,"volume":9052,"rsi_14":59.42,"sma_20":2646.0,"sma_60":2606.83,"sma_120":2625.12},{"date":"2025-07-11","open":2649,"high":2659,"low":2590,"close":2635,"volume":13923,"rsi_14":53.03,"sma_20":2650.0,"sma_60":2610.25,"sma_120":2622.83},{"date":"2025-07-14","open":2630,"high":2708,"low":2605,"close":2669,"volume":29977,"rsi_14":67.74,"sma_20":2655.75,"sma_60":2613.92,"sma_120":2621.0},{"date":"2025-07-15","open":2669,"high":2669,"low":2630,"close":2659,"volume":6743,"rsi_14":66.67,"sma_20":2661.25,"sma_60":2617.25,"sma_120":2619.46},{"date":"2025-07-16","open":2659,"high":2659,"low":2610,"close":2630,"volume":19000,"rsi_14":67.74,"sma_20":2666.0,"sma_60":2619.58,"sma_120":2618.29},{"date":"2025-07-17","open":2635,"high":2654,"low":2605,"close":2630,"volume":10821,"rsi_14":68.85,"sma_20":2669.5,"sma_60":2622.33,"sma_120":2617.04},{"date":"2025-07-18","open":2630,"high":2987,"low":2600,"close":2718,"volume":534913,"rsi_14":69.35,"sma_20":2676.25,"sma_60":2626.58,"sma_120":2616.38},{"date":"2025-07-21","open":2723,"high":2742,"low":2679,"close":2723,"volume":39145,"rsi_14":66.67,"sma_20":2681.75,"sma_60":2630.67,"sma_120":2615.79},{"date":"2025-07-22","open":2742,"high":2811,"low":2674,"close":2767,"volume":76631,"rsi_14":71.21,"sma_20":2692.25,"sma_60":2635.33,"sma_120":2616.04},{"date":"2025-07-23","open":2767,"high":2801,"low":2747,"close":2777,"volume":38566,"rsi_14":70.77,"sma_20":2703.5,"sma_60":2640.58,"sma_120":2616.5},{"date":"2025-07-24","open":2777,"high":2777,"low":2703,"close":2757,"volume":21322,"rsi_14":73.02,"sma_20":2715.5,"sma_60":2645.33,"sma_120":2616.12},{"date":"2025-07-25","open":2757,"high":2801,"low":2630,"close":2703,"volume":68003,"rsi_14":57.58,"sma_20":2725.0,"sma_60":2649.25,"sma_120":2615.46},{"date":"2025-07-28","open":2703,"high":2723,"low":2615,"close":2693,"volume":42676,"rsi_14":57.58,"sma_20":2729.75,"sma_60":2652.58,"sma_120":2615.08},{"date":"2025-07-29","open":2639,"high":2688,"low":2639,"close":2679,"volume":12112,"rsi_14":55.07,"sma_20":2732.25,"sma_60":2655.5,"sma_120":2615.29},{"date":"2025-07-30","open":2649,"high":2713,"low":2649,"close":2703,"volume":5960,"rsi_14":57.53,"sma_20":2736.0,"sma_60":2658.33,"sma_120":2616.29},{"date":"2025-07-31","open":2703,"high":2732,"low":2688,"close":2693,"volume":6088,"rsi_14":58.33,"sma_20":2738.5,"sma_60":2660.92,"sma_120":2617.12},{"date":"2025-08-01","open":2752,"high":2752,"low":2625,"close":2688,"volume":14978,"rsi_14":53.03,"sma_20":2742.25,"sma_60":2663.67,"sma_120":2617.92},{"date":"2025-08-04","open":2688,"high":2688,"low":2605,"close":2639,"volume":17827,"rsi_14":47.3,"sma_20":2741.5,"sma_60":2665.58,"sma_120":2618.29},{"date":"2025-08-05","open":2620,"high":2723,"low":2620,"close":2649,"volume":23061,"rsi_14":52.86,"sma_20":2741.75,"sma_60":2667.33,"sma_120":2619.08},{"date":"2025-08-06","open":2649,"high":2669,"low":2625,"close":2664,"volume":11954,"rsi_14":54.79,"sma_20":2742.75,"sma_60":2669.33,"sma_120":2620.04},{"date":"2025-08-07","open":2664,"high":2674,"low":2625,"close":2664,"volume":6770,"rsi_14":40.0,"sma_20":2743.5,"sma_60":2671.67,"sma_120":2621.0},{"date":"2025-08-08","open":2664,"high":2737,"low":2659,"close":2684,"volume":26400,"rsi_14":43.1,"sma_20":2746.0,"sma_60":2674.08,"sma_120":2622.25},{"date":"2025-08-11","open":2693,"high":2693,"low":2625,"close":2625,"volume":18026,"rsi_14":26.23,"sma_20":2743.75,"sma_60":2675.5,"sma_120":2623.0},{"date":"2025-08-12","open":2630,"high":2654,"low":2615,"close":2635,"volume":9149,"rsi_14":26.23,"sma_20":2742.5,"sma_60":2676.83,"sma_120":2623.83},{"date":"2025-08-13","open":2644,"high":2644,"low":2605,"close":2630,"volume":32557,"rsi_14":27.59,"sma_20":2742.5,"sma_60":2678.5,"sma_120":2624.62},{"date":"2025-08-14","open":2635,"high":2635,"low":2605,"close":2635,"volume":7039,"rsi_14":35.42,"sma_20":2742.75,"sma_60":2681.0,"sma_120":2625.33},{"date":"2025-08-18","open":2635,"high":2708,"low":2635,"close":2639,"volume":18243,"rsi_14":38.3,"sma_20":2738.75,"sma_60":2682.25,"sma_120":2625.83},{"date":"2025-08-19","open":2605,"high":2639,"low":2541,"close":2566,"volume":49950,"rsi_14":30.51,"sma_20":2730.75,"sma_60":2680.75,"sma_120":2625.92},{"date":"2025-08-20","open":2566,"high":2571,"low":2517,"close":2566,"volume":30673,"rsi_14":24.07,"sma_20":2720.5,"sma_60":2679.42,"sma_120":2625.33},{"date":"2025-08-21","open":2566,"high":2620,"low":2551,"close":2571,"volume":19727,"rsi_14":26.42,"sma_20":2710.0,"sma_60":2679.0,"sma_120":2625.25},{"date":"2025-08-22","open":2571,"high":2605,"low":2561,"close":2595,"volume":10368,"rsi_14":33.33,"sma_20":2701.75,"sma_60":2678.67,"sma_120":2625.38},{"date":"2025-08-25","open":2615,"high":2620,"low":2556,"close":2566,"volume":11356,"rsi_14":35.85,"sma_20":2694.75,"sma_60":2678.5,"sma_120":2625.21},{"date":"2025-08-26","open":2566,"high":2581,"low":2448,"close":2488,"volume":105210,"rsi_14":25.37,"sma_20":2684.25,"sma_60":2677.42,"sma_120":2624.88},{"date":"2025-08-27","open":2507,"high":2566,"low":2478,"close":2537,"volume":20048,"rsi_14":32.43,"sma_20":2677.0,"sma_60":2676.92,"sma_120":2625.29},{"date":"2025-08-28","open":2507,"high":2605,"low":2507,"close":2576,"volume":25782,"rsi_14":39.02,"sma_20":2670.5,"sma_60":2677.0,"sma_120":2625.88},{"date":"2025-08-29","open":2551,"high":2620,"low":2551,"close":2595,"volume":15157,"rsi_14":39.02,"sma_20":2665.5,"sma_60":2677.25,"sma_120":2626.62},{"date":"2025-09-01","open":2590,"high":2615,"low":2527,"close":2571,"volume":11743,"rsi_14":42.67,"sma_20":2659.5,"sma_60":2677.0,"sma_120":2627.08},{"date":"2025-09-02","open":2566,"high":2620,"low":2537,"close":2586,"volume":5754,"rsi_14":43.42,"sma_20":2656.75,"sma_60":2677.0,"sma_120":2627.67},{"date":"2025-09-03","open":2576,"high":2610,"low":2541,"close":2546,"volume":16109,"rsi_14":39.76,"sma_20":2651.5,"sma_60":2676.75,"sma_120":2628.29},{"date":"2025-09-04","open":2566,"high":2566,"low":2502,"close":2541,"volume":10616,"rsi_14":38.55,"sma_20":2645.25,"sma_60":2676.42,"sma_120":2628.25},{"date":"2025-09-05","open":2556,"high":2561,"low":2522,"close":2537,"volume":5153,"rsi_14":37.35,"sma_20":2638.75,"sma_60":2676.08,"sma_120":2628.54},{"date":"2025-09-08","open":2546,"high":2546,"low":2463,"close":2488,"volume":57492,"rsi_14":39.74,"sma_20":2628.75,"sma_60":2674.92,"sma_120":2628.5},{"date":"2025-09-09","open":2517,"high":2517,"low":2458,"close":2478,"volume":18153,"rsi_14":38.75,"sma_20":2621.25,"sma_60":2673.58,"sma_120":2628.17},{"date":"2025-09-10","open":2497,"high":2507,"low":2473,"close":2488,"volume":5971,"rsi_14":39.51,"sma_20":2613.75,"sma_60":2672.5,"sma_120":2627.67},{"date":"2025-09-11","open":2493,"high":2507,"low":2463,"close":2488,"volume":27402,"rsi_14":35.53,"sma_20":2606.5,"sma_60":2671.67,"sma_120":2626.54},{"date":"2025-09-12","open":2493,"high":2517,"low":2483,"close":2493,"volume":11914,"rsi_14":39.44,"sma_20":2599.25,"sma_60":2670.5,"sma_120":2625.5},{"date":"2025-09-15","open":2497,"high":2512,"low":2453,"close":2458,"volume":44482,"rsi_14":45.16,"sma_20":2590.0,"sma_60":2668.33,"sma_120":2624.83},{"date":"2025-09-16","open":2473,"high":2483,"low":2458,"close":2473,"volume":27213,"rsi_14":38.18,"sma_20":2585.25,"sma_60":2665.92,"sma_120":2624.38},{"date":"2025-09-17","open":2473,"high":2527,"low":2448,"close":2517,"volume":27854,"rsi_14":39.29,"sma_20":2582.75,"sma_60":2665.17,"sma_120":2624.29},{"date":"2025-09-18","open":2517,"high":2527,"low":2473,"close":2527,"volume":13430,"rsi_14":37.04,"sma_20":2580.5,"sma_60":2664.67,"sma_120":2624.21},{"date":"2025-09-19","open":2600,"high":2600,"low":2525,"close":2570,"volume":27597,"rsi_14":39.22,"sma_20":2576.5,"sma_60":2664.58,"sma_120":2624.17},{"date":"2025-09-22","open":2537,"high":2561,"low":2488,"close":2532,"volume":19535,"rsi_14":39.22,"sma_20":2574.75,"sma_60":2664.83,"sma_120":2623.67},{"date":"2025-09-23","open":2537,"high":2541,"low":2527,"close":2537,"volume":17953,"rsi_14":47.73,"sma_20":2577.25,"sma_60":2663.75,"sma_120":2623.54},{"date":"2025-09-24","open":2537,"high":2546,"low":2507,"close":2541,"volume":13067,"rsi_14":50.0,"sma_20":2577.5,"sma_60":2662.25,"sma_120":2623.5},{"date":"2025-09-25","open":2434,"high":2537,"low":2399,"close":2453,"volume":161809,"rsi_14":36.07,"sma_20":2571.25,"sma_60":2659.25,"sma_120":2622.67},{"date":"2025-09-26","open":2478,"high":2517,"low":2439,"close":2483,"volume":15989,"rsi_14":49.12,"sma_20":2565.5,"sma_60":2656.5,"sma_120":2622.33},{"date":"2025-09-29","open":2488,"high":2488,"low":2448,"close":2478,"volume":10394,"rsi_14":50.0,"sma_20":2560.75,"sma_60":2654.17,"sma_120":2621.92},{"date":"2025-09-30","open":2483,"high":2488,"low":2453,"close":2488,"volume":9405,"rsi_14":50.0,"sma_20":2555.75,"sma_60":2651.33,"sma_120":2622.5},{"date":"2025-10-01","open":2478,"high":2488,"low":2453,"close":2478,"volume":11464,"rsi_14":48.28,"sma_20":2552.25,"sma_60":2648.5,"sma_120":2623.33},{"date":"2025-10-02","open":2488,"high":2498,"low":2448,"close":2458,"volume":14419,"rsi_14":42.86,"sma_20":2547.5,"sma_60":2645.17,"sma_120":2623.88},{"date":"2025-10-10","open":2463,"high":2468,"low":2424,"close":2439,"volume":15732,"rsi_14":46.55,"sma_20":2542.5,"sma_60":2641.58,"sma_120":2624.21},{"date":"2025-10-13","open":2414,"high":2444,"low":2404,"close":2434,"volume":11891,"rsi_14":42.86,"sma_20":2539.75,"sma_60":2638.17,"sma_120":2624.21},{"date":"2025-10-14","open":2444,"high":2448,"low":2390,"close":2444,"volume":31658,"rsi_14":34.69,"sma_20":2538.0,"sma_60":2634.33,"sma_120":2624.12},{"date":"2025-10-15","open":2439,"high":2444,"low":2390,"close":2399,"volume":20937,"rsi_14":26.79,"sma_20":2533.5,"sma_60":2629.92,"sma_120":2623.58},{"date":"2025-10-16","open":2395,"high":2395,"low":2365,"close":2370,"volume":48779,"rsi_14":25.0,"sma_20":2527.5,"sma_60":2625.5,"sma_120":2622.54},{"date":"2025-10-17","open":2385,"high":2390,"low":2346,"close":2375,"volume":36952,"rsi_14":22.41,"sma_20":2521.5,"sma_60":2621.17,"sma_120":2621.75},{"date":"2025-10-20","open":2390,"high":2395,"low":2351,"close":2375,"volume":17041,"rsi_14":21.05,"sma_20":2517.25,"sma_60":2615.33,"sma_120":2620.96},{"date":"2025-10-21","open":2355,"high":2375,"low":2326,"close":2351,"volume":41260,"rsi_14":18.03,"sma_20":2511.0,"sma_60":2609.0,"sma_120":2619.83},{"date":"2025-10-22","open":2355,"high":2360,"low":2306,"close":2360,"volume":48464,"rsi_14":28.89,"sma_20":2503.0,"sma_60":2602.08,"sma_120":2618.71},{"date":"2025-10-23","open":2351,"high":2355,"low":2321,"close":2321,"volume":22406,"rsi_14":14.89,"sma_20":2492.5,"sma_60":2594.33,"sma_120":2617.46},{"date":"2025-10-24","open":2341,"high":2341,"low":2302,"close":2316,"volume":23835,"rsi_14":14.89,"sma_20":2482.25,"sma_60":2586.83,"sma_120":2616.08},{"date":"2025-10-27","open":2336,"high":2336,"low":2253,"close":2262,"volume":81011,"rsi_14":8.93,"sma_20":2468.5,"sma_60":2579.33,"sma_120":2614.29},{"date":"2025-10-28","open":2267,"high":2272,"low":2223,"close":2257,"volume":58016,"rsi_14":9.09,"sma_20":2454.25,"sma_60":2571.92,"sma_120":2612.25},{"date":"2025-10-29","open":2257,"high":2277,"low":2174,"close":2209,"volume":120698,"rsi_14":8.47,"sma_20":2437.25,"sma_60":2563.92,"sma_120":2609.71},{"date":"2025-10-30","open":2209,"high":2238,"low":2125,"close":2204,"volume":137999,"rsi_14":8.62,"sma_20":2424.5,"sma_60":2555.42,"sma_120":2606.88},{"date":"2025-10-31","open":2213,"high":2213,"low":2160,"close":2174,"volume":27242,"rsi_14":7.94,"sma_20":2408.75,"sma_60":2546.58,"sma_120":2603.75},{"date":"2025-11-03","open":2184,"high":2194,"low":2130,"close":2135,"volume":53864,"rsi_14":4.35,"sma_20":2391.25,"sma_60":2537.17,"sma_120":2600.42},{"date":"2025-11-04","open":2135,"high":2174,"low":2106,"close":2120,"volume":48118,"rsi_14":4.76,"sma_20":2372.5,"sma_60":2528.33,"sma_120":2596.96},{"date":"2025-11-05","open":2120,"high":2120,"low":2066,"close":2076,"volume":62419,"rsi_14":4.55,"sma_20":2352.0,"sma_60":2518.58,"sma_120":2592.96},{"date":"2025-11-06","open":2101,"high":2111,"low":2081,"close":2096,"volume":20668,"rsi_14":8.7,"sma_20":2334.0,"sma_60":2508.92,"sma_120":2589.12},{"date":"2025-11-07","open":2096,"high":2571,"low":2076,"close":2184,"volume":1293647,"rsi_14":27.59,"sma_20":2321.0,"sma_60":2500.75,"sma_120":2586.21},{"date":"2025-11-10","open":2184,"high":2213,"low":2145,"close":2164,"volume":68695,"rsi_14":27.91,"sma_20":2307.25,"sma_60":2491.92,"sma_120":2583.0},{"date":"2025-11-11","open":2184,"high":2336,"low":2145,"close":2321,"volume":125799,"rsi_14":46.55,"sma_20":2301.0,"sma_60":2486.75,"sma_120":2581.12},{"date":"2025-11-12","open":2341,"high":2351,"low":2257,"close":2331,"volume":128897,"rsi_14":50.91,"sma_20":2297.5,"sma_60":2481.58,"sma_120":2579.21},{"date":"2025-11-13","open":2346,"high":2419,"low":2321,"close":2390,"volume":121311,"rsi_14":56.2,"sma_20":2298.5,"sma_60":2477.5,"sma_120":2578.0},{"date":"2025-11-14","open":2395,"high":2404,"low":2331,"close":2375,"volume":63240,"rsi_14":60.18,"sma_20":2298.5,"sma_60":2473.08,"sma_120":2577.04},{"date":"2025-11-17","open":2385,"high":2385,"low":2341,"close":2375,"volume":32738,"rsi_14":60.71,"sma_20":2298.5,"sma_60":2468.58,"sma_120":2575.42},{"date":"2025-11-18","open":2355,"high":2370,"low":2282,"close":2282,"volume":56482,"rsi_14":56.2,"sma_20":2295.0,"sma_60":2463.75,"sma_120":2572.25},{"date":"2025-11-19","open":2257,"high":2351,"low":2243,"close":2321,"volume":39740,"rsi_14":59.38,"sma_20":2293.0,"sma_60":2459.58,"sma_120":2569.5},{"date":"2025-11-20","open":2321,"high":2404,"low":2321,"close":2390,"volume":52203,"rsi_14":66.18,"sma_20":2296.5,"sma_60":2456.5,"sma_120":2567.75},{"date":"2025-11-21","open":2370,"high":2468,"low":2365,"close":2444,"volume":73095,"rsi_14":72.66,"sma_20":2303.0,"sma_60":2453.92,"sma_120":2566.29},{"date":"2025-11-24","open":2458,"high":2458,"low":2282,"close":2424,"volume":47581,"rsi_14":72.14,"sma_20":2311.25,"sma_60":2451.5,"sma_120":2565.0},{"date":"2025-11-25","open":2399,"high":2448,"low":2395,"close":2429,"volume":33417,"rsi_14":77.27,"sma_20":2320.0,"sma_60":2450.5,"sma_120":2563.96},{"date":"2025-11-26","open":2429,"high":2448,"low":2399,"close":2439,"volume":39382,"rsi_14":76.92,"sma_20":2331.75,"sma_60":2448.83,"sma_120":2562.88},{"date":"2025-11-27","open":2453,"high":2458,"low":2414,"close":2448,"volume":39526,"rsi_14":73.68,"sma_20":2344.25,"sma_60":2446.67,"sma_120":2561.83},{"date":"2025-11-28","open":2424,"high":2448,"low":2399,"close":2439,"volume":41205,"rsi_14":75.0,"sma_20":2357.75,"sma_60":2444.0,"sma_120":2560.62},{"date":"2025-12-01","open":2419,"high":2453,"low":2409,"close":2444,"volume":18747,"rsi_14":65.43,"sma_20":2373.5,"sma_60":2441.83,"sma_120":2559.42},{"date":"2025-12-02","open":2351,"high":2439,"low":2351,"close":2419,"volume":155621,"rsi_14":60.71,"sma_20":2388.75,"sma_60":2439.0,"sma_120":2558.0},{"date":"2025-12-03","open":2404,"high":2463,"low":2404,"close":2458,"volume":30322,"rsi_14":58.75,"sma_20":2408.25,"sma_60":2437.5,"sma_120":2557.12},{"date":"2025-12-04","open":2458,"high":2458,"low":2434,"close":2444,"volume":32054,"rsi_14":58.75,"sma_20":2426.0,"sma_60":2435.83,"sma_120":2556.12},{"date":"2025-12-05","open":2395,"high":2439,"low":2395,"close":2414,"volume":72097,"rsi_14":54.65,"sma_20":2437.75,"sma_60":2433.75,"sma_120":2554.92},{"date":"2025-12-08","open":2414,"high":2429,"low":2404,"close":2419,"volume":33955,"rsi_14":70.59,"sma_20":2450.75,"sma_60":2432.58,"sma_120":2553.75},{"date":"2025-12-09","open":2404,"high":2463,"low":2385,"close":2444,"volume":20767,"rsi_14":69.23,"sma_20":2457.0,"sma_60":2432.0,"sma_120":2552.79},{"date":"2025-12-10","open":2444,"high":2453,"low":2404,"close":2444,"volume":36726,"rsi_14":60.78,"sma_20":2462.75,"sma_60":2431.25,"sma_120":2551.88},{"date":"2025-12-11","open":2444,"high":2473,"low":2424,"close":2468,"volume":21704,"rsi_14":55.56,"sma_20":2466.75,"sma_60":2430.92,"sma_120":2551.29},{"date":"2025-12-12","open":2448,"high":2502,"low":2444,"close":2468,"volume":35772,"rsi_14":60.98,"sma_20":2471.5,"sma_60":2430.5,"sma_120":2550.5},{"date":"2025-12-15","open":2453,"high":2493,"low":2414,"close":2483,"volume":44852,"rsi_14":62.79,"sma_20":2477.0,"sma_60":2430.92,"sma_120":2549.62},{"date":"2025-12-16","open":2497,"high":2497,"low":2414,"close":2478,"volume":50920,"rsi_14":59.52,"sma_20":2487.0,"sma_60":2431.0,"sma_120":2548.46},{"date":"2025-12-17","open":2478,"high":2502,"low":2448,"close":2478,"volume":18195,"rsi_14":57.5,"sma_20":2495.0,"sma_60":2430.33,"sma_120":2547.75},{"date":"2025-12-18","open":2478,"high":2478,"low":2409,"close":2458,"volume":53111,"rsi_14":54.76,"sma_20":2498.5,"sma_60":2429.17,"sma_120":2546.92},{"date":"2025-12-19","open":2448,"high":2453,"low":2419,"close":2434,"volume":31617,"rsi_14":47.83,"sma_20":2498.0,"sma_60":2427.75,"sma_120":2546.17},{"date":"2025-12-22","open":2434,"high":2439,"low":2390,"close":2404,"volume":57478,"rsi_14":46.81,"sma_20":2497.0,"sma_60":2425.58,"sma_120":2545.21},{"date":"2025-12-23","open":2429,"high":2429,"low":2380,"close":2380,"volume":41430,"rsi_14":31.82,"sma_20":2494.5,"sma_60":2422.92,"sma_120":2543.33},{"date":"2025-12-24","open":2380,"high":2395,"low":2341,"close":2370,"volume":64824,"rsi_14":32.56,"sma_20":2491.0,"sma_60":2420.0,"sma_120":2541.12},{"date":"2025-12-26","open":2365,"high":2390,"low":2346,"close":2375,"volume":35126,"rsi_14":39.47,"sma_20":2487.25,"sma_60":2418.67,"sma_120":2538.96},{"date":"2025-12-29","open":2410,"high":2425,"low":2360,"close":2385,"volume":53426,"rsi_14":31.11,"sma_20":2482.0,"sma_60":2416.17,"sma_120":2536.33},{"date":"2025-12-30","open":2405,"high":2410,"low":2350,"close":2350,"volume":35461,"rsi_14":19.15,"sma_20":2474.75,"sma_60":2413.17,"sma_120":2533.67},{"date":"2026-01-02","open":2385,"high":2385,"low":2280,"close":2315,"volume":22937,"rsi_14":16.67,"sma_20":2467.0,"sma_60":2409.42,"sma_120":2530.38},{"date":"2026-01-05","open":2350,"high":2350,"low":2270,"close":2290,"volume":42187,"rsi_14":7.41,"sma_20":2456.0,"sma_60":2405.42,"sma_120":2526.96},{"date":"2026-01-06","open":2290,"high":2305,"low":2245,"close":2290,"volume":50063,"rsi_14":7.41,"sma_20":2445.75,"sma_60":2401.92,"sma_120":2523.54},{"date":"2026-01-07","open":2290,"high":2305,"low":2245,"close":2260,"volume":52766,"rsi_14":1.75,"sma_20":2435.5,"sma_60":2398.08,"sma_120":2519.83},{"date":"2026-01-08","open":2280,"high":2285,"low":2225,"close":2235,"volume":44490,"rsi_14":1.64,"sma_20":2423.75,"sma_60":2393.92,"sma_120":2516.04},{"date":"2026-01-09","open":2260,"high":2325,"low":2195,"close":2255,"volume":13479,"rsi_14":7.69,"sma_20":2411.75,"sma_60":2389.92,"sma_120":2512.12},{"date":"2026-01-12","open":2255,"high":2295,"low":2235,"close":2250,"volume":21699,"rsi_14":8.06,"sma_20":2399.5,"sma_60":2386.58,"sma_120":2508.25},{"date":"2026-01-13","open":2245,"high":2265,"low":2215,"close":2215,"volume":59919,"rsi_14":7.81,"sma_20":2384.25,"sma_60":2383.17,"sma_120":2504.33},{"date":"2026-01-14","open":2230,"high":2250,"low":2190,"close":2240,"volume":62489,"rsi_14":15.87,"sma_20":2370.25,"sma_60":2380.08,"sma_120":2500.62},{"date":"2026-01-15","open":2235,"high":2250,"low":2220,"close":2240,"volume":42628,"rsi_14":17.24,"sma_20":2355.5,"sma_60":2377.0,"sma_120":2496.17},{"date":"2026-01-16","open":2225,"high":2255,"low":2205,"close":2205,"volume":19494,"rsi_14":15.87,"sma_20":2339.25,"sma_60":2373.75,"sma_120":2491.38},{"date":"2026-01-19","open":2220,"high":2220,"low":2150,"close":2165,"volume":40323,"rsi_14":14.52,"sma_20":2305.75,"sma_60":2366.92,"sma_120":2485.88},{"date":"2026-01-20","open":2190,"high":2190,"low":2155,"close":2160,"volume":21131,"rsi_14":16.07,"sma_20":2289.5,"sma_60":2363.5,"sma_120":2480.25},{"date":"2026-01-21","open":2160,"high":2165,"low":2120,"close":2135,"volume":27154,"rsi_14":16.67,"sma_20":2273.5,"sma_60":2360.58,"sma_120":2474.58},{"date":"2026-01-22","open":2135,"high":2135,"low":2010,"close":2110,"volume":94466,"rsi_14":16.67,"sma_20":2257.5,"sma_60":2357.33,"sma_120":2469.17},{"date":"2026-01-23","open":2130,"high":2335,"low":2105,"close":2190,"volume":177824,"rsi_14":35.71,"sma_20":2246.0,"sma_60":2356.25,"sma_120":2464.5},{"date":"2026-01-26","open":2190,"high":2200,"low":2160,"close":2170,"volume":33629,"rsi_14":36.76,"sma_20":2233.25,"sma_60":2354.92,"sma_120":2459.79},{"date":"2026-01-27","open":2170,"high":2195,"low":2135,"close":2180,"volume":44868,"rsi_14":41.54,"sma_20":2223.0,"sma_60":2354.25,"sma_120":2454.96},{"date":"2026-01-28","open":2180,"high":2195,"low":2150,"close":2190,"volume":32067,"rsi_14":39.68,"sma_20":2215.0,"sma_60":2354.42,"sma_120":2450.29},{"date":"2026-01-29","open":2180,"high":2250,"low":2145,"close":2200,"volume":64691,"rsi_14":42.19,"sma_20":2209.25,"sma_60":2355.0,"sma_120":2445.75},{"date":"2026-01-30","open":2220,"high":2220,"low":2140,"close":2190,"volume":84233,"rsi_14":45.76,"sma_20":2204.25,"sma_60":2356.17,"sma_120":2441.54},{"date":"2026-02-02","open":2190,"high":2190,"low":2115,"close":2160,"volume":48932,"rsi_14":36.67,"sma_20":2197.75,"sma_60":2356.5,"sma_120":2437.0},{"date":"2026-02-03","open":2145,"high":2220,"low":2130,"close":2190,"volume":70471,"rsi_14":42.42,"sma_20":2194.25,"sma_60":2355.83,"sma_120":2432.58},{"date":"2026-02-04","open":2190,"high":2225,"low":2190,"close":2220,"volume":38503,"rsi_14":52.31,"sma_20":2193.5,"sma_60":2356.08,"sma_120":2428.42},{"date":"2026-02-05","open":2195,"high":2225,"low":2190,"close":2195,"volume":27246,"rsi_14":48.57,"sma_20":2190.5,"sma_60":2355.83,"sma_120":2423.88},{"date":"2026-02-06","open":2195,"high":2220,"low":2100,"close":2130,"volume":223130,"rsi_14":45.33,"sma_20":2184.5,"sma_60":2351.83,"sma_120":2419.29},{"date":"2026-02-09","open":2170,"high":2170,"low":2120,"close":2140,"volume":40235,"rsi_14":47.37,"sma_20":2180.75,"sma_60":2347.83,"sma_120":2414.71},{"date":"2026-02-10","open":2145,"high":2185,"low":2125,"close":2180,"volume":58639,"rsi_14":55.7,"sma_20":2177.75,"sma_60":2343.5,"sma_120":2410.5},{"date":"2026-02-11","open":2165,"high":2380,"low":2165,"close":2300,"volume":176916,"rsi_14":69.39,"sma_20":2180.75,"sma_60":2341.42,"sma_120":2407.25},{"date":"2026-02-12","open":2280,"high":2315,"low":2250,"close":2285,"volume":32220,"rsi_14":61.18,"sma_20":2184.75,"sma_60":2339.08,"sma_120":2403.83},{"date":"2026-02-13","open":2280,"high":2280,"low":2200,"close":2200,"volume":32404,"rsi_14":53.06,"sma_20":2184.5,"sma_60":2336.92,"sma_120":2400.33},{"date":"2026-02-19","open":2205,"high":2220,"low":2165,"close":2195,"volume":37969,"rsi_14":51.55,"sma_20":2186.0,"sma_60":2334.0,"sma_120":2396.79},{"date":"2026-02-20","open":2170,"high":2205,"low":2170,"close":2190,"volume":43764,"rsi_14":50.0,"sma_20":2187.5,"sma_60":2329.83,"sma_120":2393.17},{"date":"2026-02-23","open":2245,"high":2250,"low":2170,"close":2215,"volume":31717,"rsi_14":51.52,"sma_20":2191.5,"sma_60":2325.17,"sma_120":2389.54},{"date":"2026-02-24","open":2215,"high":2220,"low":2185,"close":2215,"volume":16536,"rsi_14":52.58,"sma_20":2196.75,"sma_60":2320.83,"sma_120":2386.17},{"date":"2026-02-25","open":2230,"high":2230,"low":2190,"close":2210,"volume":31608,"rsi_14":55.43,"sma_20":2197.75,"sma_60":2316.33,"sma_120":2383.42},{"date":"2026-02-26","open":2230,"high":2230,"low":2145,"close":2175,"volume":74679,"rsi_14":48.39,"sma_20":2198.5,"sma_60":2217.83,"sma_120":2344.83},{"date":"2026-02-27","open":2155,"high":2165,"low":2090,"close":2115,"volume":72893,"rsi_14":39.39,"sma_20":2194.75,"sma_60":2304.67,"sma_120":2375.67},{"date":"2026-03-03","open":2115,"high":2115,"low":2045,"close":2045,"volume":57492,"rsi_14":36.11,"sma_20":2187.5,"sma_60":2297.25,"sma_120":2370.62},{"date":"2026-03-04","open":1863,"high":1979,"low":1863,"close":1918,"volume":339382,"rsi_14":32.39,"sma_20":2173.4,"sma_60":2287.63,"sma_120":2364.73},{"date":"2026-03-05","open":1939,"high":1958,"low":1915,"close":1923,"volume":94618,"rsi_14":31.83,"sma_20":2160.05,"sma_60":2278.52,"sma_120":2358.76},{"date":"2026-03-06","open":1923,"high":1946,"low":1884,"close":1946,"volume":114153,"rsi_14":29.83,"sma_20":2149.35,"sma_60":2269.12,"sma_120":2353.31},{"date":"2026-03-09","open":1946,"high":2020,"low":1923,"close":2010,"volume":63964,"rsi_14":22.33,"sma_20":2140.35,"sma_60":2261.03,"sma_120":2348.43},{"date":"2026-03-10","open":2010,"high":2015,"low":1945,"close":1955,"volume":81942,"rsi_14":20.74,"sma_20":2127.1,"sma_60":2252.53,"sma_120":2343.14},{"date":"2026-03-11","open":1957,"high":2020,"low":1943,"close":1991,"volume":52471,"rsi_14":29.71,"sma_20":2116.9,"sma_60":2244.55,"sma_120":2338.57},{"date":"2026-03-12","open":1990,"high":2000,"low":1972,"close":2000,"volume":17115,"rsi_14":31.21,"sma_20":2110.4,"sma_60":2236.3,"sma_120":2334.15},{"date":"2026-03-13","open":2000,"high":2015,"low":1979,"close":2010,"volume":35767,"rsi_14":32.82,"sma_20":2103.9,"sma_60":2228.22,"sma_120":2329.73},{"date":"2026-03-16","open":2010,"high":2025,"low":1951,"close":2020,"volume":17335,"rsi_14":30.84,"sma_20":2095.9,"sma_60":2160.13,"sma_120":2306.4},{"date":"2026-03-17","open":2015,"high":2025,"low":2000,"close":2015,"volume":17019,"rsi_14":30.54,"sma_20":2081.65,"sma_60":2211.47,"sma_120":2320.98},{"date":"2026-03-18","open":1991,"high":2025,"low":1991,"close":2005,"volume":27297,"rsi_14":30.25,"sma_20":2067.65,"sma_60":2202.63,"sma_120":2316.78},{"date":"2026-03-19","open":2005,"high":2010,"low":1980,"close":1982,"volume":40571,"rsi_14":30.97,"sma_20":2056.75,"sma_60":2193.5,"sma_120":2312.25},{"date":"2026-03-20","open":1984,"high":2015,"low":1970,"close":2000,"volume":15872,"rsi_14":37.63,"sma_20":2047.0,"sma_60":2184.67,"sma_120":2307.5},{"date":"2026-03-23","open":1999,"high":1999,"low":1937,"close":1964,"volume":40304,"rsi_14":40.6,"sma_20":2035.7,"sma_60":2175.57,"sma_120":2302.37},{"date":"2026-03-24","open":1983,"high":1983,"low":1919,"close":1960,"volume":59360,"rsi_14":56.82,"sma_20":2022.95,"sma_60":2166.82,"sma_120":2297.28},{"date":"2026-03-25","open":1972,"high":1972,"low":1950,"close":1960,"volume":17964,"rsi_14":56.11,"sma_20":2010.2,"sma_60":2158.57,"sma_120":2292.07},{"date":"2026-03-26","open":1967,"high":1973,"low":1921,"close":1965,"volume":35022,"rsi_14":53.33,"sma_20":1997.95,"sma_60":2150.82,"sma_120":2286.87},{"date":"2026-03-27","open":1952,"high":1967,"low":1927,"close":1965,"volume":46981,"rsi_14":43.16,"sma_20":1988.1,"sma_60":2143.45,"sma_120":2281.72},{"date":"2026-03-30","open":1999,"high":1999,"low":1951,"close":1993,"volume":33812,"rsi_14":59.79,"sma_20":1982.0,"sma_60":2136.25,"sma_120":2277.46},{"date":"2026-03-31","open":1993,"high":2015,"low":1972,"close":1997,"volume":27955,"rsi_14":51.85,"sma_20":1979.6,"sma_60":2129.78,"sma_120":2272.97},{"date":"2026-04-01","open":2000,"high":2010,"low":1985,"close":2010,"volume":15360,"rsi_14":54.39,"sma_20":1984.45,"sma_60":2124.2,"sma_120":2268.68},{"date":"2026-04-02","open":2015,"high":2025,"low":1960,"close":2010,"volume":20481,"rsi_14":50.0,"sma_20":1988.8,"sma_60":2119.12,"sma_120":2264.27},{"date":"2026-04-03","open":2025,"high":2025,"low":1991,"close":1991,"volume":8568,"rsi_14":41.71,"sma_20":1991.05,"sma_60":2114.13,"sma_120":2259.78},{"date":"2026-04-06","open":1991,"high":2025,"low":1990,"close":2000,"volume":2622,"rsi_14":45.81,"sma_20":1990.55,"sma_60":2109.3,"sma_120":2255.61},{"date":"2026-04-07","open":2000,"high":2020,"low":1880,"close":1991,"volume":23973,"rsi_14":46.07,"sma_20":1992.35,"sma_60":2104.82,"sma_120":2251.45},{"date":"2026-04-08","open":1992,"high":2015,"low":1969,"close":1984,"volume":30888,"rsi_14":50.62,"sma_20":1992.0,"sma_60":2100.63,"sma_120":2247.28},{"date":"2026-04-09","open":1989,"high":1989,"low":1945,"close":1978,"volume":24774,"rsi_14":42.67,"sma_20":1990.9,"sma_60":2096.02,"sma_120":2242.97},{"date":"2026-04-10","open":1979,"high":2010,"low":1972,"close":2010,"volume":25059,"rsi_14":65.75,"sma_20":1990.9,"sma_60":2092.02,"sma_120":2239.3},{"date":"2026-04-13","open":2005,"high":2020,"low":1988,"close":2015,"volume":21912,"rsi_14":68.71,"sma_20":1990.65,"sma_60":2088.68,"sma_120":2235.93},{"date":"2026-04-14","open":2015,"high":2025,"low":1992,"close":2015,"volume":21565,"rsi_14":68.71,"sma_20":1990.65,"sma_60":2084.93,"sma_120":2232.51},{"date":"2026-04-15","open":2030,"high":2030,"low":1998,"close":2025,"volume":21777,"rsi_14":69.74,"sma_20":1991.65,"sma_60":2081.35,"sma_120":2229.18},{"date":"2026-04-16","open":2035,"high":2070,"low":2025,"close":2070,"volume":29216,"rsi_14":75.0,"sma_20":1996.05,"sma_60":2079.1,"sma_120":2226.43},{"date":"2026-04-17","open":2075,"high":2165,"low":2070,"close":2155,"volume":121507,"rsi_14":81.89,"sma_20":2003.8,"sma_60":2078.93,"sma_120":2224.3},{"date":"2026-04-20","open":2170,"high":2170,"low":2105,"close":2165,"volume":36721,"rsi_14":82.31,"sma_20":2013.85,"sma_60":2079.02,"sma_120":2222.59},{"date":"2026-04-21","open":2155,"high":2160,"low":2125,"close":2155,"volume":23954,"rsi_14":77.78,"sma_20":2023.6,"sma_60":2079.35,"sma_120":2220.84},{"date":"2026-04-22","open":2170,"high":2170,"low":2130,"close":2145,"volume":20263,"rsi_14":76.26,"sma_20":2032.85,"sma_60":2079.93,"sma_120":2219.47},{"date":"2026-04-23","open":2165,"high":2165,"low":2105,"close":2160,"volume":30999,"rsi_14":83.4,"sma_20":2042.6,"sma_60":2079.43,"sma_120":2218.26},{"date":"2026-04-24","open":2160,"high":2260,"low":2115,"close":2135,"volume":73291,"rsi_14":75.09,"sma_20":2050.45,"sma_60":2078.85,"sma_120":2217.26},{"date":"2026-04-27","open":2165,"high":2165,"low":2095,"close":2095,"volume":26215,"rsi_14":67.33,"sma_20":2055.55,"sma_60":2077.43,"sma_120":2215.97},{"date":"2026-04-28","open":2095,"high":2120,"low":2085,"close":2120,"volume":12634,"rsi_14":71.38,"sma_20":2061.7,"sma_60":2076.27,"sma_120":2215.13},{"date":"2026-04-29","open":2125,"high":2145,"low":2115,"close":2140,"volume":14767,"rsi_14":74.4,"sma_20":2067.95,"sma_60":2075.27,"sma_120":2184.59},{"date":"2026-04-30","open":2145,"high":2155,"low":2115,"close":2145,"volume":25900,"rsi_14":71.67,"sma_20":2082.5,"sma_60":2020.43,"sma_120":2023.82},{"date":"2026-05-04","open":2150,"high":2150,"low":2050,"close":2065,"volume":31804,"rsi_14":56.58,"sma_20":2078.4,"sma_60":2072.93,"sma_120":2214.18},{"date":"2026-05-06","open":2065,"high":2080,"low":1993,"close":2010,"volume":36160,"rsi_14":49.43,"sma_20":2078.9,"sma_60":2069.93,"sma_120":2213.09},{"date":"2026-05-07","open":2025,"high":2025,"low":1950,"close":2020,"volume":22004,"rsi_14":49.43,"sma_20":2080.35,"sma_60":2066.6,"sma_120":2211.34},{"date":"2026-05-08","open":2020,"high":2020,"low":1987,"close":2000,"volume":9597,"rsi_14":41.46,"sma_20":2081.15,"sma_60":2063.35,"sma_120":2209.59},{"date":"2026-05-11","open":1984,"high":1993,"low":1947,"close":1952,"volume":57507,"rsi_14":22.79,"sma_20":2079.85,"sma_60":2060.38,"sma_120":2206.11},{"date":"2026-05-12","open":1964,"high":1964,"low":1877,"close":1945,"volume":133680,"rsi_14":20.27,"sma_20":2076.6,"sma_60":2057.13,"sma_120":2202.48},{"date":"2026-05-13","open":1928,"high":1930,"low":1896,"close":1918,"volume":6977,"rsi_14":19.38,"sma_20":2071.75,"sma_60":2052.77,"sma_120":2198.13},{"date":"2026-05-14","open":1914,"high":1918,"low":1889,"close":1890,"volume":40364,"rsi_14":18.52,"sma_20":2065.5,"sma_60":2045.93,"sma_120":2193.68},{"date":"2026-05-15","open":1935,"high":1935,"low":1863,"close":1871,"volume":33494,"rsi_14":14.67,"sma_20":2057.8,"sma_60":2039.03,"sma_120":2189.06},{"date":"2026-05-18","open":1886,"high":1886,"low":1847,"close":1847,"volume":34286,"rsi_14":14.71,"sma_20":2046.65,"sma_60":2033.15,"sma_120":2185.03},{"date":"2026-05-19","open":1874,"high":1874,"low":1833,"close":1844,"volume":28477,"rsi_14":16.17,"sma_20":2031.1,"sma_60":2027.3,"sma_120":2180.65},{"date":"2026-05-20","open":1858,"high":1948,"low":1816,"close":1845,"volume":65300,"rsi_14":10.37,"sma_20":2015.1,"sma_60":2021.55,"sma_120":2175.69},{"date":"2026-05-21","open":1854,"high":1854,"low":1813,"close":1848,"volume":42819,"rsi_14":5.76,"sma_20":1999.75,"sma_60":2015.43,"sma_120":2170.3},{"date":"2026-05-22","open":1847,"high":1860,"low":1846,"close":1850,"volume":22351,"rsi_14":4.89,"sma_20":1985.0,"sma_60":2009.35,"sma_120":2165.09},{"date":"2026-05-26","open":1840,"high":1843,"low":1806,"close":1810,"volume":77354,"rsi_14":5.57,"sma_20":1967.5,"sma_60":2002.68,"sma_120":2159.51},{"date":"2026-05-27","open":1804,"high":1835,"low":1786,"close":1786,"volume":48902,"rsi_14":6.25,"sma_20":1950.05,"sma_60":1996.2,"sma_120":2153.64},{"date":"2026-05-28","open":1822,"high":1823,"low":1760,"close":1769,"volume":33426,"rsi_14":2.28,"sma_20":1933.75,"sma_60":1990.43,"sma_120":2147.55},{"date":"2026-05-29","open":1770,"high":1780,"low":1740,"close":1780,"volume":25223,"rsi_14":6.69,"sma_20":1916.75,"sma_60":1986.02,"sma_120":2141.63},{"date":"2026-06-01","open":1784,"high":1784,"low":1692,"close":1695,"volume":52366,"rsi_14":5.84,"sma_20":1894.5,"sma_60":1982.3,"sma_120":2134.97},{"date":"2026-06-02","open":1744,"high":1744,"low":1600,"close":1651,"volume":36478,"rsi_14":5.18,"sma_20":1869.8,"sma_60":1977.77,"sma_120":2128.14},{"date":"2026-06-04","open":1651,"high":1651,"low":1595,"close":1595,"volume":61550,"rsi_14":4.76,"sma_20":1846.3,"sma_60":1971.92,"sma_120":2120.52},{"date":"2026-06-05","open":1625,"high":1625,"low":1531,"close":1531,"volume":36981,"rsi_14":4.33,"sma_20":1822.35,"sma_60":1963.93,"sma_120":2112.48},{"date":"2026-06-08","open":1531,"high":1540,"low":1460,"close":1492,"volume":41225,"rsi_14":4.12,"sma_20":1795.95,"sma_60":1956.22,"sma_120":2104.38},{"date":"2026-06-09","open":1488,"high":1519,"low":1424,"close":1508,"volume":34070,"rsi_14":8.15,"sma_20":1771.35,"sma_60":1948.17,"sma_120":2096.36},{"date":"2026-06-10","open":1525,"high":1525,"low":1449,"close":1513,"volume":21906,"rsi_14":9.34,"sma_20":1749.4,"sma_60":1940.05,"sma_120":2088.18},{"date":"2026-06-11","open":1524,"high":1524,"low":1504,"close":1512,"volume":29764,"rsi_14":9.09,"sma_20":1727.75,"sma_60":1931.75,"sma_120":2079.98},{"date":"2026-06-12","open":1524,"high":1528,"low":1505,"close":1524,"volume":21811,"rsi_14":11.06,"sma_20":1708.05,"sma_60":1923.48,"sma_120":2071.68},{"date":"2026-06-15","open":1524,"high":1541,"low":1524,"close":1534,"volume":24158,"rsi_14":12.74,"sma_20":1690.25,"sma_60":1915.47,"sma_120":2063.47},{"date":"2026-06-16","open":1534,"high":1568,"low":1534,"close":1560,"volume":37289,"rsi_14":19.51,"sma_20":1674.7,"sma_60":1908.05,"sma_120":2055.34},{"date":"2026-06-17","open":1574,"high":1574,"low":1555,"close":1568,"volume":18565,"rsi_14":65.81,"sma_20":1579.6,"sma_60":1860.03,"sma_120":2001.74},{"date":"2026-06-18","open":1568,"high":1568,"low":1517,"close":1533,"volume":41177,"rsi_14":21.36,"sma_20":1645.2,"sma_60":1893.37,"sma_120":2039.02},{"date":"2026-06-19","open":1543,"high":1543,"low":1457,"close":1500,"volume":62386,"rsi_14":17.74,"sma_20":1627.95,"sma_60":1885.63,"sma_120":2030.6},{"date":"2026-06-22","open":1500,"high":1515,"low":1425,"close":1456,"volume":76886,"rsi_14":19.59,"sma_20":1608.35,"sma_60":1877.23,"sma_120":2022.03},{"date":"2026-06-23","open":1475,"high":1475,"low":1372,"close":1380,"volume":68273,"rsi_14":18.12,"sma_20":1584.85,"sma_60":1867.57,"sma_120":2013.07},{"date":"2026-06-24","open":1449,"high":1449,"low":1305,"close":1369,"volume":91281,"rsi_14":20.26,"sma_20":1562.8,"sma_60":1857.63,"sma_120":2004.22},{"date":"2026-06-25","open":1375,"high":1385,"low":1335,"close":1338,"volume":57601,"rsi_14":22.19,"sma_20":1540.4,"sma_60":1846.97,"sma_120":1995.21},{"date":"2026-06-26","open":1375,"high":1375,"low":1161,"close":1276,"volume":59930,"rsi_14":20.81,"sma_20":1515.75,"sma_60":1835.02,"sma_120":1985.63},{"date":"2026-06-29","open":1276,"high":1326,"low":1257,"close":1302,"volume":34525,"rsi_14":22.89,"sma_20":1491.85,"sma_60":1823.43,"sma_120":1976.61},{"date":"2026-06-30","open":1310,"high":1310,"low":1277,"close":1298,"volume":11576,"rsi_14":21.64,"sma_20":1472.0,"sma_60":1811.48,"sma_120":1967.84},{"date":"2026-07-01","open":1301,"high":1326,"low":1270,"close":1312,"volume":32711,"rsi_14":24.49,"sma_20":1455.05,"sma_60":1799.85,"sma_120":1959.48},{"date":"2026-07-02","open":1300,"high":1325,"low":1268,"close":1310,"volume":20570,"rsi_14":21.99,"sma_20":1440.8,"sma_60":1788.5,"sma_120":1951.32},{"date":"2026-07-03","open":1305,"high":1310,"low":1259,"close":1303,"volume":34138,"rsi_14":19.53,"sma_20":1429.4,"sma_60":1776.88,"sma_120":1943.09},{"date":"2026-07-06","open":1304,"high":1314,"low":1294,"close":1314,"volume":18974,"rsi_14":16.21,"sma_20":1420.5,"sma_60":1765.6,"sma_120":1935.21},{"date":"2026-07-07","open":1328,"high":1333,"low":1294,"close":1302,"volume":12545,"rsi_14":13.86,"sma_20":1410.2,"sma_60":1754.23,"sma_120":1927.43},{"date":"2026-07-08","open":1305,"high":1371,"low":1277,"close":1323,"volume":77166,"rsi_14":20.34,"sma_20":1400.7,"sma_60":1743.32,"sma_120":1919.67},{"date":"2026-07-09","open":1323,"high":1365,"low":1300,"close":1327,"volume":35001,"rsi_14":23.38,"sma_20":1391.45,"sma_60":1731.93,"sma_120":1911.97},{"date":"2026-07-10","open":1318,"high":1371,"low":1308,"close":1368,"volume":50643,"rsi_14":36.34,"sma_20":1383.65,"sma_60":1721.15,"sma_120":1904.92},{"date":"2026-07-13","open":1369,"high":1383,"low":1346,"close":1379,"volume":53790,"rsi_14":49.81,"sma_20":1375.9,"sma_60":1710.55,"sma_120":1897.74},{"date":"2026-07-14","open":1385,"high":1385,"low":1310,"close":1384,"volume":49065,"rsi_14":52.99,"sma_20":1367.1,"sma_60":1699.87,"sma_120":1890.61},{"date":"2026-07-15","open":1385,"high":1396,"low":1355,"close":1396,"volume":22234,"rsi_14":62.5,"sma_20":1358.5,"sma_60":1688.63,"sma_120":1883.87},{"date":"2026-07-16","open":1383,"high":1500,"low":1376,"close":1468,"volume":89625,"rsi_14":89.67,"sma_20":1355.25,"sma_60":1677.18,"sma_120":1878.06},{"date":"2026-07-20","open":1468,"high":1470,"low":1326,"close":1380,"volume":56538,"rsi_14":62.83,"sma_20":1349.25,"sma_60":1664.1,"sma_120":1871.56},{"date":"2026-07-21","open":1390,"high":1419,"low":1352,"close":1400,"volume":40545,"rsi_14":65.94,"sma_20":1346.45,"sma_60":1651.52,"sma_120":1865.43},{"date":"2026-07-22","open":1415,"high":1416,"low":1350,"close":1379,"volume":29531,"rsi_14":60.24,"sma_20":1346.4,"sma_60":1638.75,"sma_120":1859.34},{"date":"2026-07-23","open":1353,"high":1425,"low":1351,"close":1416,"volume":36068,"rsi_14":64.64,"sma_20":1348.75,"sma_60":1626.35,"sma_120":1852.89},{"date":"2026-07-24","open":1404,"high":1422,"low":1389,"close":1402,"volume":28949,"rsi_14":63.41,"sma_20":1351.95,"sma_60":1614.13,"sma_120":1846.49},{"date":"2026-07-27","open":1358,"high":1404,"low":1358,"close":1400,"volume":13160,"rsi_14":61.94,"sma_20":1358.15,"sma_60":1602.55,"sma_120":1839.99},{"date":"2026-07-28","open":1382,"high":1382,"low":1356,"close":1381,"volume":27299,"rsi_14":60.76,"sma_20":1362.1,"sma_60":1590.23,"sma_120":1833.25},{"date":"2026-07-29","open":1373,"high":1435,"low":1321,"close":1350,"volume":57771,"rsi_14":53.58,"sma_20":1364.7,"sma_60":1577.07,"sma_120":1826.17},{"date":"2026-07-30","open":1366,"high":1368,"low":1327,"close":1336,"volume":64215,"rsi_14":51.16,"sma_20":1365.9,"sma_60":1563.58,"sma_120":1819.05},{"date":"2026-07-31","open":1360,"high":1360,"low":1313,"close":1348,"volume":37235,"rsi_14":47.21,"sma_20":1367.8,"sma_60":1551.63,"sma_120":1812.28},{"date":"2026-08-03","open":1352,"high":1375,"low":1336,"close":1354,"volume":59460,"rsi_14":46.46,"sma_20":1370.35,"sma_60":1540.7,"sma_120":1805.32},{"date":"2026-08-04","open":1320,"high":1368,"low":1320,"close":1356,"volume":46107,"rsi_14":46.0,"sma_20":1372.45,"sma_60":1529.63,"sma_120":1798.12},{"date":"2026-08-05","open":1387,"high":1387,"low":1350,"close":1380,"volume":32310,"rsi_14":47.79,"sma_20":1376.35,"sma_60":1519.3,"sma_120":1791.33},{"date":"2026-08-06","open":1364,"high":1386,"low":1364,"close":1385,"volume":15676,"rsi_14":35.93,"sma_20":1379.45,"sma_60":1509.85,"sma_120":1785.12},{"date":"2026-08-07","open":1371,"high":1420,"low":1371,"close":1387,"volume":27915,"rsi_14":51.67,"sma_20":1382.45,"sma_60":1500.55,"sma_120":1778.84},{"date":"2026-08-10","open":1380,"high":1402,"low":1380,"close":1400,"volume":26611,"rsi_14":50.0,"sma_20":1384.05,"sma_60":1491.92,"sma_120":1772.34},{"date":"2026-08-11","open":1387,"high":1450,"low":1387,"close":1443,"volume":50435,"rsi_14":64.29,"sma_20":1387.25,"sma_60":1484.47,"sma_120":1765.2},{"date":"2026-08-12","open":1434,"high":1455,"low":1434,"close":1449,"volume":36570,"rsi_14":58.55,"sma_20":1390.5,"sma_60":1477.43,"sma_120":1758.23},{"date":"2026-08-13","open":1449,"high":1449,"low":1400,"close":1420,"volume":45060,"rsi_14":54.33,"sma_20":1391.7,"sma_60":1470.32,"sma_120":1751.73},{"date":"2026-08-14","open":1420,"high":1435,"low":1419,"close":1434,"volume":36851,"rsi_14":57.73,"sma_20":1390.0,"sma_60":1463.48,"sma_120":1745.39},{"date":"2026-08-18","open":1406,"high":1432,"low":1335,"close":1355,"volume":54028,"rsi_14":45.36,"sma_20":1388.75,"sma_60":1455.32,"sma_120":1738.43},{"date":"2026-08-19","open":1355,"high":1355,"low":1281,"close":1325,"volume":42357,"rsi_14":45.52,"sma_20":1385.0,"sma_60":1446.6,"sma_120":1731.02},{"date":"2026-08-20","open":1345,"high":1345,"low":1285,"close":1303,"volume":61109,"rsi_14":44.25,"sma_20":1381.2,"sma_60":1437.48,"sma_120":1723.42},{"date":"2026-08-21","open":1335,"high":1335,"low":1284,"close":1295,"volume":59118,"rsi_14":40.64,"sma_20":1375.15,"sma_60":1428.9,"sma_120":1715.79},{"date":"2026-08-24","open":1295,"high":1314,"low":1290,"close":1314,"volume":34940,"rsi_14":43.24,"sma_20":1370.75,"sma_60":1421.03,"sma_120":1708.62},{"date":"2026-08-25","open":1315,"high":1331,"low":1295,"close":1326,"volume":19393,"rsi_14":45.1,"sma_20":1367.05,"sma_60":1413.65,"sma_120":1702.04},{"date":"2026-08-26","open":1313,"high":1385,"low":1310,"close":1384,"volume":56075,"rsi_14":50.59,"sma_20":1367.2,"sma_60":1407.05,"sma_120":1696.53},{"date":"2026-08-27","open":1377,"high":1389,"low":1377,"close":1385,"volume":9208,"rsi_14":50.0,"sma_20":1368.95,"sma_60":1401.88,"sma_120":1692.09},{"date":"2026-08-28","open":1385,"high":1401,"low":1378,"close":1401,"volume":48177,"rsi_14":52.0,"sma_20":1372.2,"sma_60":1397.72,"sma_120":1687.74},{"date":"2026-08-31","open":1413,"high":1420,"low":1380,"close":1420,"volume":24146,"rsi_14":52.81,"sma_20":1375.8,"sma_60":1394.8,"sma_120":1683.36},{"date":"2026-09-01","open":1408,"high":1429,"low":1402,"close":1429,"volume":10550,"rsi_14":47.83,"sma_20":1379.55,"sma_60":1393.1,"sma_120":1678.52},{"date":"2026-09-02","open":1429,"high":1451,"low":1404,"close":1448,"volume":32173,"rsi_14":49.85,"sma_20":1384.15,"sma_60":1392.37,"sma_120":1674.29},{"date":"2026-09-03","open":1448,"high":1451,"low":1424,"close":1447,"volume":28008,"rsi_14":54.4,"sma_20":1387.5,"sma_60":1391.35,"sma_120":1669.76},{"date":"2026-09-04","open":1447,"high":1459,"low":1437,"close":1451,"volume":16962,"rsi_14":52.86,"sma_20":1390.8,"sma_60":1390.32,"sma_120":1665.18},{"date":"2026-09-07","open":1451,"high":1474,"low":1435,"close":1473,"volume":31533,"rsi_14":74.58,"sma_20":1395.1,"sma_60":1389.67,"sma_120":1660.71},{"date":"2026-09-08","open":1460,"high":1471,"low":1450,"close":1471,"volume":20919,"rsi_14":84.43,"sma_20":1398.65,"sma_60":1388.78,"sma_120":1656.13},{"date":"2026-09-09","open":1471,"high":1472,"low":1460,"close":1468,"volume":21365,"rsi_14":92.75,"sma_20":1399.9,"sma_60":1387.68,"sma_120":1651.58},{"date":"2026-09-10","open":1468,"high":1471,"low":1464,"close":1468,"volume":28725,"rsi_14":96.76,"sma_20":1400.85,"sma_60":1386.15,"sma_120":1647.1},{"date":"2026-09-11","open":1464,"high":1477,"low":1463,"close":1477,"volume":23648,"rsi_14":96.57,"sma_20":1403.7,"sma_60":1384.63,"sma_120":1642.89},{"date":"2026-09-14","open":1477,"high":1493,"low":1450,"close":1479,"volume":14652,"rsi_14":96.36,"sma_20":1405.95,"sma_60":1383.73,"sma_120":1638.55},{"date":"2026-09-15","open":1485,"high":1495,"low":1452,"close":1481,"volume":16356,"rsi_14":94.5,"sma_20":1412.25,"sma_60":1383.42,"sma_120":1634.53},{"date":"2026-09-16","open":1483,"high":1492,"low":1461,"close":1470,"volume":4480,"rsi_14":85.71,"sma_20":1419.5,"sma_60":1383.65,"sma_120":1630.44},{"date":"2026-09-17","open":1495,"high":1503,"low":1459,"close":1500,"volume":14558,"rsi_14":87.22,"sma_20":1429.35,"sma_60":1385.65,"sma_120":1626.61},{"date":"2026-09-18","open":1495,"high":1495,"low":1443,"close":1478,"volume":33552,"rsi_14":71.32,"sma_20":1438.5,"sma_60":1387.47,"sma_120":1622.55},{"date":"2026-09-21","open":1494,"high":1506,"low":1437,"close":1486,"volume":25093,"rsi_14":71.11,"sma_20":1447.1,"sma_60":1389.93,"sma_120":1618.45},{"date":"2026-09-22","open":1478,"high":1478,"low":1437,"close":1470,"volume":15677,"rsi_14":58.33,"sma_20":1454.3,"sma_60":1393.17,"sma_120":1614.09},{"date":"2026-09-23","open":1444,"high":1471,"low":1441,"close":1471,"volume":12630,"rsi_14":59.09,"sma_20":1458.65,"sma_60":1395.98,"sma_120":1609.71},{"date":"2026-09-28","open":1465,"high":1465,"low":1450,"close":1456,"volume":8934,"rsi_14":51.75,"sma_20":1462.2,"sma_60":1398.62,"sma_120":1605.05},{"date":"2026-09-29","open":1465,"high":1506,"low":1450,"close":1506,"volume":5145,"rsi_14":59.65,"sma_20":1467.45,"sma_60":1401.85,"sma_120":1600.85},{"date":"2026-09-30","open":1455,"high":1486,"low":1450,"close":1486,"volume":11139,"rsi_14":53.97,"sma_20":1470.75,"sma_60":1404.78,"sma_120":1596.64},{"date":"2026-10-01","open":1463,"high":1481,"low":1452,"close":1481,"volume":471,"rsi_14":53.4,"sma_20":1473.35,"sma_60":1407.75,"sma_120":1592.32},{"date":"2026-10-02","open":1456,"high":1464,"low":1451,"close":1464,"volume":6338,"rsi_14":49.04,"sma_20":1474.15,"sma_60":1410.25,"sma_120":1587.92},{"date":"2026-10-06","open":1464,"high":1501,"low":1451,"close":1498,"volume":11215,"rsi_14":54.51,"sma_20":1476.7,"sma_60":1413.52,"sma_120":1583.88},{"date":"2026-10-07","open":1465,"high":1480,"low":1450,"close":1480,"volume":10988,"rsi_14":50.2,"sma_20":1478.15,"sma_60":1416.13,"sma_120":1579.72},{"date":"2026-10-08","open":1453,"high":1484,"low":1450,"close":1480,"volume":4650,"rsi_14":49.8,"sma_20":1478.5,"sma_60":1418.68,"sma_120":1575.31},{"date":"2026-10-12","open":1455,"high":1455,"low":1419,"close":1452,"volume":16589,"rsi_14":46.59,"sma_20":1477.55,"sma_60":1420.08,"sma_120":1570.62},{"date":"2026-10-13","open":1339,"high":1448,"low":1339,"close":1439,"volume":7688,"rsi_14":37.65,"sma_20":1476.1,"sma_60":1421.08,"sma_120":1565.82},{"date":"2026-10-14","open":1415,"high":1482,"low":1335,"close":1410,"volume":25976,"rsi_14":36.61,"sma_20":1473.2,"sma_60":1421.52,"sma_120":1560.69},{"date":"2026-10-15","open":1420,"high":1447,"low":1377,"close":1390,"volume":18580,"rsi_14":31.95,"sma_20":1468.85,"sma_60":1421.42,"sma_120":1555.03},{"date":"2026-10-16","open":1449,"high":1455,"low":1384,"close":1418,"volume":20187,"rsi_14":40.65,"sma_20":1465.8,"sma_60":1420.58,"sma_120":1548.88},{"date":"2026-10-19","open":1430,"high":1453,"low":1410,"close":1453,"volume":1507,"rsi_14":47.12,"sma_20":1464.4,"sma_60":1421.8,"sma_120":1542.95},{"date":"2026-10-20","open":1417,"high":1425,"low":1405,"close":1424,"volume":16176,"rsi_14":45.09,"sma_20":1462.1,"sma_60":1422.2,"sma_120":1536.86},{"date":"2026-10-21","open":1435,"high":1435,"low":1391,"close":1414,"volume":25121,"rsi_14":33.92,"sma_20":1457.8,"sma_60":1422.78,"sma_120":1530.77},{"date":"2026-10-22","open":1422,"high":1423,"low":1381,"close":1408,"volume":22828,"rsi_14":35.66,"sma_20":1454.3,"sma_60":1422.65,"sma_120":1524.5},{"date":"2026-10-23","open":1378,"high":1415,"low":1335,"close":1415,"volume":33652,"rsi_14":37.96,"sma_20":1450.75,"sma_60":1422.87,"sma_120":1518.5}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":119.37,"pbr":0.71,"ttm_eps":null,"close":2953.2009},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":30.94,"pbr":0.69,"ttm_eps":null,"close":2842.5764},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":36.43,"pbr":0.67,"ttm_eps":null,"close":2742.2681},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":58.12,"pbr":0.62,"ttm_eps":null,"close":2551.2886},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":18.79,"pbr":0.63,"ttm_eps":null,"close":2600.2578},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":28.53,"pbr":0.61,"ttm_eps":null,"close":2487.6289},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.62,"ttm_eps":null,"close":2350.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.52,"ttm_eps":null,"close":1997.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.35,"ttm_eps":null,"close":1298.0}],"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":"씨앤투스","phase":"above-fold","symbol_resolved":true}