{"status":"ok","report":{"price_analysis":{"current":2180.0,"change_1d":-4.0,"change_7d":-10.3,"change_30d":-6.8,"high_30d":2955.0,"low_30d":2155.0,"position_in_range":3.0,"support":2235.0,"resistance":2875.0},"summary":"싸이버원(356890)은 Technology 섹터 KR 시장 종목입니다, 시가총액 260.93억. 현재가 2,180원, 전일 대비 -4.0%, 30일 -6.8%. ROE 2.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1.17만, 기관 순매수 612.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 2.2%입니다. 시가총액 260.93억. 매출 352.12억, 영업이익 13.60억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.54,"roe":2.22,"eps":-24.510000000000012,"revenue":35211744093.0,"operating_income":1360149514.0,"net_income":-273706669.0,"market_cap":26093307260,"profit_margin":-0.78,"roa":1.94,"operating_margin":3.86,"gross_margin":30.71,"debt_ratio":0.14326661845713923,"total_assets":55209490906.0,"total_equity":48291002304.0,"total_debt":6918488602.0,"dividend_yield":0.93,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 31.1로 약세 구간입니다. MACD(-47.36)가 시그널선(-1.17)을 하회합니다(데드크로스). SMA20 2496, SMA60 2402 — 혼조세입니다. 볼린저밴드 2220~2771 (현재 위치 -7%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 31","rsi_14":31.05263157894737,"macd":-47.357064691103005,"macd_signal":-1.1651194764814932,"sma_20":2495.5,"sma_60":2401.5,"bb_upper":2771.287962028802,"bb_lower":2219.712037971198,"atr_14":220.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.17만, 기관 순매수 612.00. 30일 누적: 외국인 7.05만, 기관 612.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-11685.0,"institutional_flow":612.0,"data":[{"date":"2026-10-23","foreign_net":-6117.0,"institution_net":612.0,"retail_net":5505.0},{"date":"2026-10-22","foreign_net":-1189.0,"institution_net":0.0,"retail_net":1189.0},{"date":"2026-10-21","foreign_net":-1753.0,"institution_net":0.0,"retail_net":1753.0},{"date":"2026-10-20","foreign_net":-3731.0,"institution_net":0.0,"retail_net":3731.0},{"date":"2026-10-19","foreign_net":1105.0,"institution_net":0.0,"retail_net":-1105.0},{"date":"2026-10-16","foreign_net":9429.0,"institution_net":-436.0,"retail_net":-8993.0},{"date":"2026-10-15","foreign_net":6129.0,"institution_net":436.0,"retail_net":-6565.0},{"date":"2026-10-14","foreign_net":5022.0,"institution_net":0.0,"retail_net":-5022.0},{"date":"2026-10-13","foreign_net":8348.0,"institution_net":0.0,"retail_net":-8348.0},{"date":"2026-10-12","foreign_net":-5151.0,"institution_net":0.0,"retail_net":5151.0},{"date":"2026-10-08","foreign_net":3791.0,"institution_net":0.0,"retail_net":-3791.0},{"date":"2026-10-07","foreign_net":-38.0,"institution_net":0.0,"retail_net":38.0},{"date":"2026-10-06","foreign_net":-11940.0,"institution_net":0.0,"retail_net":11940.0},{"date":"2026-10-02","foreign_net":-1025.0,"institution_net":0.0,"retail_net":1025.0},{"date":"2026-10-01","foreign_net":2831.0,"institution_net":0.0,"retail_net":-2831.0},{"date":"2026-09-30","foreign_net":-408.0,"institution_net":0.0,"retail_net":408.0},{"date":"2026-09-29","foreign_net":-2611.0,"institution_net":0.0,"retail_net":2611.0},{"date":"2026-09-28","foreign_net":4396.0,"institution_net":0.0,"retail_net":-4396.0},{"date":"2026-09-23","foreign_net":-19062.0,"institution_net":-16.0,"retail_net":19078.0},{"date":"2026-09-22","foreign_net":4432.0,"institution_net":-148.0,"retail_net":-4284.0},{"date":"2026-09-21","foreign_net":2387.0,"institution_net":164.0,"retail_net":-2551.0},{"date":"2026-09-18","foreign_net":17698.0,"institution_net":-3567.0,"retail_net":-14131.0},{"date":"2026-09-17","foreign_net":7648.0,"institution_net":3567.0,"retail_net":-11215.0},{"date":"2026-09-16","foreign_net":-14864.0,"institution_net":0.0,"retail_net":14864.0},{"date":"2026-09-15","foreign_net":8704.0,"institution_net":0.0,"retail_net":-8704.0},{"date":"2026-09-14","foreign_net":-8921.0,"institution_net":0.0,"retail_net":8921.0},{"date":"2026-09-11","foreign_net":68629.0,"institution_net":-121.0,"retail_net":-68508.0},{"date":"2026-09-10","foreign_net":-448.0,"institution_net":121.0,"retail_net":327.0},{"date":"2026-09-09","foreign_net":-1713.0,"institution_net":0.0,"retail_net":1713.0},{"date":"2026-09-08","foreign_net":-1101.0,"institution_net":0.0,"retail_net":1101.0}],"periods":{"d1":{"foreign_net":-6117.0,"institution_net":612.0,"retail_net":5505.0},"d3":{"foreign_net":-9059.0,"institution_net":612.0,"retail_net":8447.0},"d7":{"foreign_net":3873.0,"institution_net":612.0,"retail_net":-4485.0},"d14":{"foreign_net":2880.0,"institution_net":612.0,"retail_net":-3492.0},"d30":{"foreign_net":70477.0,"institution_net":612.0,"retail_net":-71089.0}}},"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 -25, PBR 0.54x) — 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 -25원"}]},"growth":{"grade":"B","percentile":86,"summary":"매출 +32.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":32.4,"unit":"%","percentile":76,"direction":"higher_better"},{"name":"영업이익 성장률","value":479.2,"unit":"%","percentile":97,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.2%","metrics":[{"name":"ROE","value":2.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.86,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":31.1,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-6.8,"unit":"%","percentile":38,"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":64,"summary":"유동비율 5.6x, 순차입금비율 -0.2x","metrics":[{"name":"유동비율","value":5.62,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.21,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":3.6,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.16,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -25, PBR 0.54x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +32.4%"},"profitability":{"grade":"C","reason":"ROE 2.2%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.94,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.22,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.46,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.14,"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":30.71,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.86,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.78,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 32% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 32% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.54,"per_5y_high":16.03,"per_5y_low":2.78,"per_5y_avg":6.69,"per_percentile":null,"pbr_5y_high":1.84,"pbr_5y_low":0.94,"pbr_5y_avg":1.48,"pbr_percentile":0.0,"per_5y_median":4.7,"pbr_5y_median":1.56,"history":[{"quarter":"2024-Q2","per":16.03,"pbr":1.84},{"quarter":"2024-Q3","per":8.28,"pbr":1.56},{"quarter":"2024-Q4","per":2.78,"pbr":1.16},{"quarter":"2025-Q1","per":3.99,"pbr":1.61},{"quarter":"2025-Q2","per":3.65,"pbr":1.42},{"quarter":"2025-Q3","per":5.4,"pbr":1.79},{"quarter":"2025-Q4","per":null,"pbr":1.69},{"quarter":"2026-Q1","per":null,"pbr":1.3},{"quarter":"2026-Q2","per":null,"pbr":0.94},{"quarter":"현재","per":null,"pbr":0.54}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3397.9624,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3059.6372,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2784.8464,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3830.4028,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3399.2966,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4345.748,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3945.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3015.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2240.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - INFRASTRUCTURE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":16.03,"eps":211.91,"close":3397.96,"source":"reported"},{"date":"2024-07","per":15.18,"eps":211.91,"close":3216.54,"source":"reported"},{"date":"2024-08","per":15.64,"eps":211.91,"close":3314.61,"source":"reported"},{"date":"2024-09","per":8.28,"eps":369.45,"close":3059.64,"source":"reported"},{"date":"2024-10","per":7.72,"eps":369.45,"close":2853.7,"source":"reported"},{"date":"2024-11","per":7.42,"eps":369.45,"close":2740.93,"source":"reported"},{"date":"2024-12","per":2.78,"eps":1003.21,"close":2784.85,"source":"reported"},{"date":"2025-01","per":3.74,"eps":1003.21,"close":3751.12,"source":"reported"},{"date":"2025-02","per":4.39,"eps":1003.21,"close":4400.26,"source":"reported"},{"date":"2025-03","per":3.99,"eps":960.94,"close":3830.4,"source":"reported"},{"date":"2025-04","per":4.47,"eps":960.94,"close":4291.24,"source":"reported"},{"date":"2025-05","per":3.58,"eps":960.94,"close":3438.94,"source":"reported"},{"date":"2025-06","per":3.65,"eps":930.26,"close":3399.3,"source":"reported"},{"date":"2025-07","per":3.45,"eps":930.26,"close":3211.0,"source":"reported"},{"date":"2025-08","per":3.34,"eps":930.26,"close":3106.94,"source":"reported"},{"date":"2025-09","per":5.4,"eps":804.72,"close":4345.75,"source":"reported"},{"date":"2025-10","per":5.15,"eps":804.72,"close":4142.58,"source":"reported"},{"date":"2025-11","per":4.96,"eps":804.72,"close":3993.93,"source":"reported"}],"trailing_per_history_meta":{"avg":6.62,"std":4.3,"upper_1sd":10.92,"lower_1sd":2.32,"current":4.96,"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":0.93,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":100,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":-0.21,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.93,"summary":"배당수익률 0.93%","metrics":[{"name":"배당수익률","value":0.93,"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":"0.5배"},{"label":"ROE","value":"2.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:14:08.017147+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.0221828047025495,"dividend_yield":null,"eps":88.0,"revenue":9690663756.0,"operating_income":760781897.0,"net_income":1071229873.0,"market_cap":null,"profit_margin":0.11054246643701214,"operating_margin":0.07850668603881338,"roa":0.019403002190762495,"gross_margin":0.3070551669030585,"total_equity":48291002304.0,"total_assets":55209490906.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.13,"roe":0.0011663759937564913,"dividend_yield":0.93,"eps":4.61,"revenue":7321080337.0,"operating_income":-200632383.0,"net_income":55063458.0,"market_cap":45200000000.0,"profit_margin":0.0075212202933650175,"operating_margin":-0.02740475090623227,"roa":0.0010508563631070342,"gross_margin":0.28430010807023876,"total_equity":47209011755.0,"total_assets":52398653073.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.038018668911169784,"dividend_yield":null,"eps":-150.58,"revenue":9400000000.0,"operating_income":600000000.0,"net_income":-1800000000.0,"market_cap":null,"profit_margin":-0.19148936170212766,"operating_margin":0.06382978723404255,"roa":-0.03446950979227216,"gross_margin":0.34985473138297873,"total_equity":47563213726.0,"total_assets":52460568366.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.008518955369911239,"dividend_yield":null,"eps":33.46,"revenue":8800000000.0,"operating_income":200000000.0,"net_income":400000000.0,"market_cap":null,"profit_margin":0.045454545454545456,"operating_margin":0.022727272727272728,"roa":0.007602807027891919,"gross_margin":0.3112065965909091,"total_equity":49326706357.0,"total_assets":55270639970.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.006873668596621743,"dividend_yield":null,"eps":25.1,"revenue":8300000000.0,"operating_income":100000000.0,"net_income":300000000.0,"market_cap":null,"profit_margin":0.03614457831325301,"operating_margin":0.012048192771084338,"roa":0.006170244230579979,"gross_margin":0.2948930544578313,"total_equity":48892022837.0,"total_assets":54465844372.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.004474441175131857,"dividend_yield":null,"eps":-18.17,"revenue":7232195846.0,"operating_income":-545068129.0,"net_income":-217204696.0,"market_cap":null,"profit_margin":-0.030033021868473335,"operating_margin":-0.07536689279528673,"roa":-0.003945665878750842,"gross_margin":0.24435835611081155,"total_equity":48543424195.0,"total_assets":55048932848.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.18621863442398687,"dividend_yield":null,"eps":764.33,"revenue":21822307813.0,"operating_income":8543091542.0,"net_income":9136642143.0,"market_cap":null,"profit_margin":0.4186835884313351,"operating_margin":0.39148432948556905,"roa":0.16219794946124488,"gross_margin":0.52727817715711,"total_equity":49064059412.0,"total_assets":56330195131.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.05930501110468998,"dividend_yield":null,"eps":159.0,"revenue":10767203473.0,"operating_income":2256981369.0,"net_income":2368297611.0,"market_cap":null,"profit_margin":0.2199547558415496,"operating_margin":0.20961630145279972,"roa":0.04882052913448715,"gross_margin":0.4277783940416856,"total_equity":39934190499.0,"total_assets":48510281494.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.01775402531971608,"dividend_yield":null,"eps":55.78,"revenue":8325718883.0,"operating_income":448535136.0,"net_income":666767727.0,"market_cap":null,"profit_margin":0.08008530390828475,"operating_margin":0.05387344231809802,"roa":0.013605895726875547,"gross_margin":0.2919373744365709,"total_equity":37555862121.0,"total_assets":49005794281.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.007444087970278755,"dividend_yield":null,"eps":24.1,"revenue":6939882583.0,"operating_income":83352328.0,"net_income":288113939.0,"market_cap":null,"profit_margin":0.04151567919978452,"operating_margin":0.01201062510829515,"roa":0.005781905531293624,"gross_margin":0.2876716515190643,"total_equity":38703725715.0,"total_assets":49830274369.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.04038859991542131,"dividend_yield":null,"eps":130.57,"revenue":8271247842.0,"operating_income":1220592274.0,"net_income":1560768178.0,"market_cap":null,"profit_margin":0.1886980305528608,"operating_margin":0.14757051140482558,"roa":0.03507142759541401,"gross_margin":0.16946400782267843,"total_equity":38643780207.0,"total_assets":44502556212.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0004871050897574979,"dividend_yield":null,"eps":1.46,"revenue":5434744384.0,"operating_income":-263932080.0,"net_income":17509783.0,"market_cap":null,"profit_margin":0.0032218227321875823,"operating_margin":-0.048563844286222825,"roa":0.00044019330614890784,"gross_margin":0.15953362729488033,"total_equity":35946622953.0,"total_assets":39777485835.0}],"current_price":2180.0,"change_pct":-3.96,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-03-11","close":8480.0},{"date":"2021-03-12","close":8840.0},{"date":"2021-03-15","close":8000.0},{"date":"2021-03-16","close":7280.0},{"date":"2021-03-17","close":7560.0},{"date":"2021-03-18","close":8400.0},{"date":"2021-03-19","close":7520.0},{"date":"2021-03-22","close":7300.0},{"date":"2021-03-23","close":7460.0},{"date":"2021-03-24","close":7320.0},{"date":"2021-03-25","close":6920.0},{"date":"2021-03-26","close":6580.0},{"date":"2021-03-29","close":6160.0},{"date":"2021-03-30","close":6240.0},{"date":"2021-03-31","close":6520.0},{"date":"2021-04-01","close":6720.0},{"date":"2021-04-02","close":6880.0},{"date":"2021-04-05","close":6920.0},{"date":"2021-04-06","close":6940.0},{"date":"2021-04-07","close":7280.0},{"date":"2021-04-08","close":6860.0},{"date":"2021-04-09","close":7060.0},{"date":"2021-04-12","close":6960.0},{"date":"2021-04-13","close":7100.0},{"date":"2021-04-14","close":6860.0},{"date":"2021-04-15","close":7080.0},{"date":"2021-04-16","close":6960.0},{"date":"2021-04-19","close":7060.0},{"date":"2021-04-20","close":7040.0},{"date":"2021-04-21","close":6980.0},{"date":"2021-04-22","close":6920.0},{"date":"2021-04-23","close":6720.0},{"date":"2021-04-26","close":6600.0},{"date":"2021-04-27","close":6520.0},{"date":"2021-04-28","close":6360.0},{"date":"2021-04-29","close":6680.0},{"date":"2021-04-30","close":6640.0},{"date":"2021-05-03","close":6680.0},{"date":"2021-05-04","close":6540.0},{"date":"2021-05-06","close":6440.0},{"date":"2021-05-07","close":6460.0},{"date":"2021-05-10","close":6520.0},{"date":"2021-05-11","close":6640.0},{"date":"2021-05-12","close":6740.0},{"date":"2021-05-13","close":6820.0},{"date":"2021-05-14","close":6780.0},{"date":"2021-05-17","close":6440.0},{"date":"2021-05-18","close":6400.0},{"date":"2021-05-20","close":6380.0},{"date":"2021-05-21","close":6260.0},{"date":"2021-05-24","close":6160.0},{"date":"2021-05-25","close":6120.0},{"date":"2021-05-26","close":6140.0},{"date":"2021-05-27","close":6140.0},{"date":"2021-05-28","close":6120.0},{"date":"2021-05-31","close":6160.0},{"date":"2021-06-01","close":6180.0},{"date":"2021-06-02","close":6280.0},{"date":"2021-06-03","close":6360.0},{"date":"2021-06-04","close":6460.0},{"date":"2021-06-07","close":6380.0},{"date":"2021-06-08","close":6420.0},{"date":"2021-06-09","close":6280.0},{"date":"2021-06-10","close":6200.0},{"date":"2021-06-11","close":5900.0},{"date":"2021-06-14","close":5740.0},{"date":"2021-06-15","close":5620.0},{"date":"2021-06-16","close":5660.0},{"date":"2021-06-17","close":5860.0},{"date":"2021-06-18","close":5800.0},{"date":"2021-06-21","close":5800.0},{"date":"2021-06-22","close":5800.0},{"date":"2021-06-23","close":5820.0},{"date":"2021-06-24","close":5760.0},{"date":"2021-06-25","close":5720.0},{"date":"2021-06-28","close":5720.0},{"date":"2021-06-29","close":5940.0},{"date":"2021-06-30","close":5900.0},{"date":"2021-07-01","close":5840.0},{"date":"2021-07-02","close":5780.0},{"date":"2021-07-05","close":5800.0},{"date":"2021-07-06","close":5800.0},{"date":"2021-07-07","close":5820.0},{"date":"2021-07-08","close":5920.0},{"date":"2021-07-09","close":5760.0},{"date":"2021-07-12","close":5800.0},{"date":"2021-07-13","close":5900.0},{"date":"2021-07-14","close":5840.0},{"date":"2021-07-15","close":5920.0},{"date":"2021-07-16","close":5860.0},{"date":"2021-07-19","close":5880.0},{"date":"2021-07-20","close":5760.0},{"date":"2021-07-21","close":5880.0},{"date":"2021-07-22","close":6340.0},{"date":"2021-07-23","close":6240.0},{"date":"2021-07-26","close":6120.0},{"date":"2021-07-27","close":6520.0},{"date":"2021-07-28","close":6840.0},{"date":"2021-07-29","close":6840.0},{"date":"2021-07-30","close":6640.0},{"date":"2021-08-02","close":6620.0},{"date":"2021-08-03","close":6320.0},{"date":"2021-08-04","close":6920.0},{"date":"2021-08-05","close":6880.0},{"date":"2021-08-06","close":6840.0},{"date":"2021-08-09","close":6740.0},{"date":"2021-08-10","close":6540.0},{"date":"2021-08-11","close":6560.0},{"date":"2021-08-12","close":6600.0},{"date":"2021-08-13","close":6320.0},{"date":"2021-08-17","close":5920.0},{"date":"2021-08-18","close":5900.0},{"date":"2021-08-19","close":5600.0},{"date":"2021-08-20","close":5280.0},{"date":"2021-08-23","close":5300.0},{"date":"2021-08-24","close":5440.0},{"date":"2021-08-25","close":5380.0},{"date":"2021-08-26","close":5400.0},{"date":"2021-08-27","close":5500.0},{"date":"2021-08-30","close":5520.0},{"date":"2021-08-31","close":5700.0},{"date":"2021-09-01","close":5760.0},{"date":"2021-09-02","close":5720.0},{"date":"2021-09-03","close":5560.0},{"date":"2021-09-06","close":5420.0},{"date":"2021-09-07","close":5440.0},{"date":"2021-09-08","close":5380.0},{"date":"2021-09-09","close":5420.0},{"date":"2021-09-10","close":5400.0},{"date":"2021-09-13","close":5280.0},{"date":"2021-09-14","close":5320.0},{"date":"2021-09-15","close":5320.0},{"date":"2021-09-16","close":5320.0},{"date":"2021-09-17","close":5300.0},{"date":"2021-09-23","close":5180.0},{"date":"2021-09-24","close":5280.0},{"date":"2021-09-27","close":5220.0},{"date":"2021-09-28","close":5040.0},{"date":"2021-09-29","close":4860.0},{"date":"2021-09-30","close":4940.0},{"date":"2021-10-01","close":4600.0},{"date":"2021-10-05","close":4340.0},{"date":"2021-10-06","close":4280.0},{"date":"2021-10-07","close":4440.0},{"date":"2021-10-08","close":4440.0},{"date":"2021-10-12","close":4300.0},{"date":"2021-10-13","close":4420.0},{"date":"2021-10-14","close":4600.0},{"date":"2021-10-15","close":4780.0},{"date":"2021-10-18","close":4760.0},{"date":"2021-10-19","close":4620.0},{"date":"2021-10-20","close":4600.0},{"date":"2021-10-21","close":4560.0},{"date":"2021-10-22","close":4520.0},{"date":"2021-10-25","close":4720.0},{"date":"2021-10-26","close":4680.0},{"date":"2021-10-27","close":4560.0},{"date":"2021-10-28","close":4500.0},{"date":"2021-10-29","close":4400.0},{"date":"2021-11-01","close":4460.0},{"date":"2021-11-02","close":4520.0},{"date":"2021-11-03","close":4520.0},{"date":"2021-11-04","close":4400.0},{"date":"2021-11-05","close":4300.0},{"date":"2021-11-08","close":4340.0},{"date":"2021-11-09","close":4300.0},{"date":"2021-11-10","close":4200.0},{"date":"2021-11-11","close":4180.0},{"date":"2021-11-12","close":4220.0},{"date":"2021-11-15","close":4320.0},{"date":"2021-11-16","close":4320.0},{"date":"2021-11-17","close":4460.0},{"date":"2021-11-18","close":4420.0},{"date":"2021-11-19","close":4420.0},{"date":"2021-11-22","close":4420.0},{"date":"2021-11-23","close":4440.0},{"date":"2021-11-24","close":4420.0},{"date":"2021-11-25","close":4800.0},{"date":"2021-11-26","close":4560.0},{"date":"2021-11-29","close":4320.0},{"date":"2021-11-30","close":4460.0},{"date":"2021-12-01","close":4940.0},{"date":"2021-12-02","close":4960.0},{"date":"2021-12-03","close":5040.0},{"date":"2021-12-06","close":4920.0},{"date":"2021-12-07","close":4840.0},{"date":"2021-12-08","close":4880.0},{"date":"2021-12-09","close":5000.0},{"date":"2021-12-10","close":5200.0},{"date":"2021-12-13","close":5300.0},{"date":"2021-12-14","close":5480.0},{"date":"2021-12-15","close":5320.0},{"date":"2021-12-16","close":5160.0},{"date":"2021-12-17","close":5200.0},{"date":"2021-12-20","close":5000.0},{"date":"2021-12-21","close":5160.0},{"date":"2021-12-22","close":5320.0},{"date":"2021-12-23","close":5280.0},{"date":"2021-12-24","close":5340.0},{"date":"2021-12-27","close":5380.0},{"date":"2021-12-28","close":5320.0},{"date":"2021-12-29","close":5320.0},{"date":"2021-12-30","close":5380.0},{"date":"2022-01-03","close":5380.0},{"date":"2022-01-04","close":5580.0},{"date":"2022-01-05","close":5840.0},{"date":"2022-01-06","close":5880.0},{"date":"2022-01-07","close":5840.0},{"date":"2022-01-10","close":5500.0},{"date":"2022-01-11","close":5360.0},{"date":"2022-01-12","close":5460.0},{"date":"2022-01-13","close":5500.0},{"date":"2022-01-14","close":5400.0},{"date":"2022-01-17","close":5180.0},{"date":"2022-01-18","close":5280.0},{"date":"2022-01-19","close":5320.0},{"date":"2022-01-20","close":5320.0},{"date":"2022-01-21","close":5040.0},{"date":"2022-01-24","close":4800.0},{"date":"2022-01-25","close":4520.0},{"date":"2022-01-26","close":4520.0},{"date":"2022-01-27","close":4340.0},{"date":"2022-01-28","close":4880.0},{"date":"2022-02-03","close":4900.0},{"date":"2022-02-04","close":4920.0},{"date":"2022-02-07","close":4780.0},{"date":"2022-02-08","close":4620.0},{"date":"2022-02-09","close":4740.0},{"date":"2022-02-10","close":4720.0},{"date":"2022-02-11","close":4640.0},{"date":"2022-02-14","close":4500.0},{"date":"2022-02-15","close":4460.0},{"date":"2022-02-16","close":4620.0},{"date":"2022-02-17","close":4680.0},{"date":"2022-02-18","close":4740.0},{"date":"2022-02-21","close":4700.0},{"date":"2022-02-22","close":4520.0},{"date":"2022-02-23","close":4580.0},{"date":"2022-02-24","close":4520.0},{"date":"2022-02-25","close":5000.0},{"date":"2022-02-28","close":5080.0},{"date":"2022-03-02","close":5240.0},{"date":"2022-03-03","close":5160.0},{"date":"2022-03-04","close":5100.0},{"date":"2022-03-07","close":4860.0},{"date":"2022-03-08","close":4840.0},{"date":"2022-03-10","close":4900.0},{"date":"2022-03-11","close":4940.0},{"date":"2022-03-14","close":5240.0},{"date":"2022-03-15","close":5400.0},{"date":"2022-03-16","close":5220.0},{"date":"2022-03-17","close":5420.0},{"date":"2022-03-18","close":5360.0},{"date":"2022-03-21","close":5300.0},{"date":"2022-03-22","close":5520.0},{"date":"2022-03-23","close":5520.0},{"date":"2022-03-24","close":5540.0},{"date":"2022-03-25","close":5620.0},{"date":"2022-03-28","close":6040.0},{"date":"2022-03-29","close":5940.0},{"date":"2022-03-30","close":5460.0},{"date":"2022-03-31","close":6080.0},{"date":"2022-04-01","close":5940.0},{"date":"2022-04-04","close":5940.0},{"date":"2022-04-05","close":6000.0},{"date":"2022-04-06","close":5840.0},{"date":"2022-04-07","close":5600.0},{"date":"2022-04-08","close":5560.0},{"date":"2022-04-11","close":5640.0},{"date":"2022-04-12","close":5440.0},{"date":"2022-04-13","close":5520.0},{"date":"2022-04-14","close":5520.0},{"date":"2022-04-15","close":5640.0},{"date":"2022-04-18","close":5660.0},{"date":"2022-04-19","close":5560.0},{"date":"2022-04-20","close":5440.0},{"date":"2022-04-21","close":5420.0},{"date":"2022-04-22","close":5320.0},{"date":"2022-04-25","close":5120.0},{"date":"2022-04-26","close":5280.0},{"date":"2022-04-27","close":5080.0},{"date":"2022-04-28","close":5100.0},{"date":"2022-04-29","close":5100.0},{"date":"2022-05-02","close":5200.0},{"date":"2022-05-03","close":5160.0},{"date":"2022-05-04","close":5140.0},{"date":"2022-05-06","close":5000.0},{"date":"2022-05-09","close":4660.0},{"date":"2022-05-10","close":4740.0},{"date":"2022-05-11","close":4640.0},{"date":"2022-05-12","close":4400.0},{"date":"2022-05-13","close":4600.0},{"date":"2022-05-16","close":4560.0},{"date":"2022-05-17","close":4560.0},{"date":"2022-05-18","close":4680.0},{"date":"2022-05-19","close":4600.0},{"date":"2022-05-20","close":4620.0},{"date":"2022-05-23","close":4560.0},{"date":"2022-05-24","close":4460.0},{"date":"2022-05-25","close":4480.0},{"date":"2022-05-26","close":4460.0},{"date":"2022-05-27","close":4460.0},{"date":"2022-05-30","close":4500.0},{"date":"2022-05-31","close":4520.0},{"date":"2022-06-02","close":4480.0},{"date":"2022-06-03","close":4580.0},{"date":"2022-06-07","close":4520.0},{"date":"2022-06-08","close":4500.0},{"date":"2022-06-09","close":4400.0},{"date":"2022-06-10","close":4400.0},{"date":"2022-06-13","close":4120.0},{"date":"2022-06-14","close":3924.0},{"date":"2022-06-15","close":3768.0},{"date":"2022-06-16","close":3808.0},{"date":"2022-06-17","close":3852.0},{"date":"2022-06-20","close":3604.0},{"date":"2022-06-21","close":3640.0},{"date":"2022-06-22","close":3448.0},{"date":"2022-06-23","close":3256.0},{"date":"2022-06-24","close":3412.0},{"date":"2022-06-27","close":3560.0},{"date":"2022-06-28","close":3560.0},{"date":"2022-06-29","close":3588.0},{"date":"2022-06-30","close":3460.0},{"date":"2022-07-01","close":3348.0},{"date":"2022-07-04","close":3320.0},{"date":"2022-07-05","close":3428.0},{"date":"2022-07-06","close":4440.0},{"date":"2022-07-07","close":4700.0},{"date":"2022-07-08","close":4320.0},{"date":"2022-07-11","close":4920.0},{"date":"2022-07-12","close":5080.0},{"date":"2022-07-13","close":4700.0},{"date":"2022-07-14","close":5500.0},{"date":"2022-07-15","close":5140.0},{"date":"2022-07-18","close":5300.0},{"date":"2022-07-19","close":5300.0},{"date":"2022-07-20","close":5240.0},{"date":"2022-07-21","close":5060.0},{"date":"2022-07-22","close":4840.0},{"date":"2022-07-25","close":4880.0},{"date":"2022-07-26","close":4800.0},{"date":"2022-07-27","close":4900.0},{"date":"2022-07-28","close":5040.0},{"date":"2022-07-29","close":4960.0},{"date":"2022-08-01","close":4700.0},{"date":"2022-08-02","close":4620.0},{"date":"2022-08-03","close":4680.0},{"date":"2022-08-04","close":4640.0},{"date":"2022-08-05","close":4620.0},{"date":"2022-08-08","close":4600.0},{"date":"2022-08-09","close":4680.0},{"date":"2022-08-10","close":4500.0},{"date":"2022-08-11","close":4480.0},{"date":"2022-08-12","close":4600.0},{"date":"2022-08-16","close":4520.0},{"date":"2022-08-17","close":4520.0},{"date":"2022-08-18","close":4620.0},{"date":"2022-08-19","close":4500.0},{"date":"2022-08-22","close":4360.0},{"date":"2022-08-23","close":4100.0},{"date":"2022-08-24","close":4340.0},{"date":"2022-08-25","close":4340.0},{"date":"2022-08-26","close":4320.0},{"date":"2022-08-29","close":4320.0},{"date":"2022-08-30","close":4300.0},{"date":"2022-08-31","close":4280.0},{"date":"2022-09-01","close":4180.0},{"date":"2022-09-02","close":4040.0},{"date":"2022-09-05","close":4020.0},{"date":"2022-09-06","close":4040.0},{"date":"2022-09-07","close":3932.0},{"date":"2022-09-08","close":3936.0},{"date":"2022-09-13","close":4140.0},{"date":"2022-09-14","close":4200.0},{"date":"2022-09-15","close":4100.0},{"date":"2022-09-16","close":4080.0},{"date":"2022-09-19","close":3936.0},{"date":"2022-09-20","close":3832.0},{"date":"2022-09-21","close":3828.0},{"date":"2022-09-22","close":3676.0},{"date":"2022-09-23","close":3568.0},{"date":"2022-09-26","close":3344.0},{"date":"2022-09-27","close":3392.0},{"date":"2022-09-28","close":3196.0},{"date":"2022-09-29","close":3304.0},{"date":"2022-09-30","close":3288.0},{"date":"2022-10-04","close":3584.0},{"date":"2022-10-05","close":3464.0},{"date":"2022-10-06","close":3580.0},{"date":"2022-10-07","close":3528.0},{"date":"2022-10-11","close":3308.0},{"date":"2022-10-12","close":3360.0},{"date":"2022-10-13","close":3268.0},{"date":"2022-10-14","close":3448.0},{"date":"2022-10-17","close":3600.0},{"date":"2022-10-18","close":3652.0},{"date":"2022-10-19","close":3648.0},{"date":"2022-10-20","close":3648.0},{"date":"2022-10-21","close":3696.0},{"date":"2022-10-24","close":3732.0},{"date":"2022-10-25","close":3668.0},{"date":"2022-10-26","close":3608.0},{"date":"2022-10-27","close":3672.0},{"date":"2022-10-28","close":3548.0},{"date":"2022-10-31","close":3608.0},{"date":"2022-11-01","close":3656.0},{"date":"2022-11-02","close":3640.0},{"date":"2022-11-03","close":3576.0},{"date":"2022-11-04","close":3504.0},{"date":"2022-11-07","close":3536.0},{"date":"2022-11-08","close":3556.0},{"date":"2022-11-09","close":3576.0},{"date":"2022-11-10","close":3576.0},{"date":"2022-11-11","close":3604.0},{"date":"2022-11-14","close":3604.0},{"date":"2022-11-15","close":3636.0},{"date":"2022-11-16","close":3616.0},{"date":"2022-11-17","close":3612.0},{"date":"2022-11-18","close":3580.0},{"date":"2022-11-21","close":3480.0},{"date":"2022-11-22","close":3436.0},{"date":"2022-11-23","close":3492.0},{"date":"2022-11-24","close":3492.0},{"date":"2022-11-25","close":3512.0},{"date":"2022-11-28","close":3460.0},{"date":"2022-11-29","close":3460.0},{"date":"2022-11-30","close":3468.0},{"date":"2022-12-01","close":3536.0},{"date":"2022-12-02","close":3516.0},{"date":"2022-12-05","close":3476.0},{"date":"2022-12-06","close":4160.0},{"date":"2022-12-07","close":3932.0},{"date":"2022-12-08","close":3680.0},{"date":"2022-12-09","close":3712.0},{"date":"2022-12-12","close":3700.0},{"date":"2022-12-13","close":3660.0},{"date":"2022-12-14","close":3728.0},{"date":"2022-12-15","close":3744.0},{"date":"2022-12-16","close":3700.0},{"date":"2022-12-19","close":3720.0},{"date":"2022-12-20","close":3608.0},{"date":"2022-12-21","close":3572.0},{"date":"2022-12-22","close":3480.0},{"date":"2022-12-23","close":3424.0},{"date":"2022-12-26","close":3420.0},{"date":"2022-12-27","close":3504.0},{"date":"2022-12-28","close":3536.0},{"date":"2022-12-29","close":3420.0},{"date":"2023-01-02","close":3380.0},{"date":"2023-01-03","close":3300.0},{"date":"2023-01-04","close":3396.0},{"date":"2023-01-05","close":3504.0},{"date":"2023-01-06","close":3556.0},{"date":"2023-01-09","close":3576.0},{"date":"2023-01-10","close":3568.0},{"date":"2023-01-11","close":3656.0},{"date":"2023-01-12","close":3708.0},{"date":"2023-01-13","close":3748.0},{"date":"2023-01-16","close":3752.0},{"date":"2023-01-17","close":3720.0},{"date":"2023-01-18","close":3784.0},{"date":"2023-01-19","close":3832.0},{"date":"2023-01-20","close":3848.0},{"date":"2023-01-25","close":4008.0},{"date":"2023-01-26","close":4028.0},{"date":"2023-01-27","close":4100.0},{"date":"2023-01-30","close":4176.0},{"date":"2023-01-31","close":4060.0},{"date":"2023-02-01","close":4068.0},{"date":"2023-02-02","close":4216.0},{"date":"2023-02-03","close":4220.0},{"date":"2023-02-06","close":4300.0},{"date":"2023-02-07","close":4268.0},{"date":"2023-02-08","close":4516.0},{"date":"2023-02-09","close":4496.0},{"date":"2023-02-10","close":4428.0},{"date":"2023-02-13","close":4288.0},{"date":"2023-02-14","close":4192.0},{"date":"2023-02-15","close":4000.0},{"date":"2023-02-16","close":4032.0},{"date":"2023-02-17","close":3976.0},{"date":"2023-02-20","close":4356.0},{"date":"2023-02-21","close":5252.0},{"date":"2023-02-22","close":5000.0},{"date":"2023-02-23","close":4880.0},{"date":"2023-02-24","close":4800.0},{"date":"2023-02-27","close":4920.0},{"date":"2023-02-28","close":4856.0},{"date":"2023-03-02","close":4792.0},{"date":"2023-03-03","close":4740.0},{"date":"2023-03-06","close":4840.0},{"date":"2023-03-07","close":4776.0},{"date":"2023-03-08","close":4780.0},{"date":"2023-03-09","close":4840.0},{"date":"2023-03-10","close":4760.0},{"date":"2023-03-13","close":4856.0},{"date":"2023-03-14","close":4792.0},{"date":"2023-03-15","close":4832.0},{"date":"2023-03-16","close":4820.0},{"date":"2023-03-17","close":4916.0},{"date":"2023-03-20","close":5040.0},{"date":"2023-03-21","close":5064.0},{"date":"2023-03-22","close":5004.0},{"date":"2023-03-23","close":4932.0},{"date":"2023-03-24","close":5012.0},{"date":"2023-03-27","close":4864.0},{"date":"2023-03-28","close":4960.0},{"date":"2023-03-29","close":4780.0},{"date":"2023-03-30","close":4924.0},{"date":"2023-03-31","close":5152.0},{"date":"2023-04-03","close":5008.0},{"date":"2023-04-04","close":4904.0},{"date":"2023-04-05","close":4960.0},{"date":"2023-04-06","close":4944.0},{"date":"2023-04-07","close":4860.0},{"date":"2023-04-10","close":4580.0},{"date":"2023-04-11","close":4676.0},{"date":"2023-04-12","close":4716.0},{"date":"2023-04-13","close":4780.0},{"date":"2023-04-14","close":4764.0},{"date":"2023-04-17","close":4860.0},{"date":"2023-04-18","close":4816.0},{"date":"2023-04-19","close":4816.0},{"date":"2023-04-20","close":4752.0},{"date":"2023-04-21","close":4596.0},{"date":"2023-04-24","close":4532.0},{"date":"2023-04-25","close":4448.0},{"date":"2023-04-26","close":4364.0},{"date":"2023-04-27","close":4336.0},{"date":"2023-04-28","close":4180.0},{"date":"2023-05-02","close":4144.0},{"date":"2023-05-03","close":4144.0},{"date":"2023-05-04","close":4064.0},{"date":"2023-05-08","close":4132.0},{"date":"2023-05-09","close":4068.0},{"date":"2023-05-10","close":4080.0},{"date":"2023-05-11","close":4152.0},{"date":"2023-05-12","close":4076.0},{"date":"2023-05-15","close":3948.0},{"date":"2023-05-16","close":3960.0},{"date":"2023-05-17","close":4008.0},{"date":"2023-05-18","close":4080.0},{"date":"2023-05-19","close":4112.0},{"date":"2023-05-22","close":4136.0},{"date":"2023-05-23","close":4136.0},{"date":"2023-05-24","close":4016.0},{"date":"2023-05-25","close":4008.0},{"date":"2023-05-26","close":4016.0},{"date":"2023-05-30","close":4068.0},{"date":"2023-05-31","close":4056.0},{"date":"2023-06-01","close":4032.0},{"date":"2023-06-02","close":4072.0},{"date":"2023-06-05","close":4032.0},{"date":"2023-06-07","close":4060.0},{"date":"2023-06-08","close":4068.0},{"date":"2023-06-09","close":4080.0},{"date":"2023-06-12","close":4088.0},{"date":"2023-06-13","close":4092.0},{"date":"2023-06-14","close":4016.0},{"date":"2023-06-15","close":3980.0},{"date":"2023-06-16","close":3976.0},{"date":"2023-06-19","close":3972.0},{"date":"2023-06-20","close":3960.0},{"date":"2023-06-21","close":3948.0},{"date":"2023-06-22","close":3952.0},{"date":"2023-06-23","close":3956.0},{"date":"2023-06-26","close":3916.0},{"date":"2023-06-27","close":3892.0},{"date":"2023-06-28","close":3840.0},{"date":"2023-06-29","close":3808.0},{"date":"2023-06-30","close":3816.0},{"date":"2023-07-03","close":4016.0},{"date":"2023-07-04","close":3932.0},{"date":"2023-07-05","close":3840.0},{"date":"2023-07-06","close":3748.0},{"date":"2023-07-07","close":3700.0},{"date":"2023-07-10","close":3684.0},{"date":"2023-07-11","close":3680.0},{"date":"2023-07-12","close":3732.0},{"date":"2023-07-13","close":3768.0},{"date":"2023-07-14","close":3788.0},{"date":"2023-07-17","close":3780.0},{"date":"2023-07-18","close":3672.0},{"date":"2023-07-19","close":3784.0},{"date":"2023-07-20","close":3760.0},{"date":"2023-07-21","close":3668.0},{"date":"2023-07-24","close":3684.0},{"date":"2023-07-25","close":3736.0},{"date":"2023-07-26","close":3784.0},{"date":"2023-07-27","close":3692.0},{"date":"2023-07-28","close":3776.0},{"date":"2023-07-31","close":3736.0},{"date":"2023-08-01","close":3820.0},{"date":"2023-08-02","close":3832.0},{"date":"2023-08-03","close":3744.0},{"date":"2023-08-04","close":3824.0},{"date":"2023-08-07","close":3780.0},{"date":"2023-08-08","close":3844.0},{"date":"2023-08-09","close":3852.0},{"date":"2023-08-10","close":3856.0},{"date":"2023-08-11","close":3888.0},{"date":"2023-08-14","close":3832.0},{"date":"2023-08-16","close":3756.0},{"date":"2023-08-17","close":3716.0},{"date":"2023-08-18","close":3792.0},{"date":"2023-08-21","close":3820.0},{"date":"2023-08-22","close":3800.0},{"date":"2023-08-23","close":3872.0},{"date":"2023-08-24","close":3892.0},{"date":"2023-08-25","close":3856.0},{"date":"2023-08-28","close":3916.0},{"date":"2023-08-29","close":4680.0},{"date":"2023-08-30","close":4360.0},{"date":"2023-08-31","close":4336.0},{"date":"2023-09-01","close":4248.0},{"date":"2023-09-04","close":4248.0},{"date":"2023-09-05","close":4180.0},{"date":"2023-09-06","close":4284.0},{"date":"2023-09-07","close":4240.0},{"date":"2023-09-08","close":4300.0},{"date":"2023-09-11","close":4220.0},{"date":"2023-09-12","close":4180.0},{"date":"2023-09-13","close":4056.0},{"date":"2023-09-14","close":4036.0},{"date":"2023-09-15","close":4340.0},{"date":"2023-09-18","close":4392.0},{"date":"2023-09-19","close":4260.0},{"date":"2023-09-20","close":4268.0},{"date":"2023-09-21","close":4096.0},{"date":"2023-09-22","close":4044.0},{"date":"2023-09-25","close":3948.0},{"date":"2023-09-26","close":3948.0},{"date":"2023-09-27","close":3864.0},{"date":"2023-10-04","close":3620.0},{"date":"2023-10-05","close":3548.0},{"date":"2023-10-06","close":3712.0},{"date":"2023-10-10","close":3596.0},{"date":"2023-10-11","close":3852.0},{"date":"2023-10-12","close":3892.0},{"date":"2023-10-13","close":3924.0},{"date":"2023-10-16","close":3780.0},{"date":"2023-10-17","close":3784.0},{"date":"2023-10-18","close":3764.0},{"date":"2023-10-19","close":3672.0},{"date":"2023-10-20","close":3648.0},{"date":"2023-10-23","close":3648.0},{"date":"2023-10-24","close":3756.0},{"date":"2023-10-25","close":3704.0},{"date":"2023-10-26","close":3572.0},{"date":"2023-10-27","close":3616.0},{"date":"2023-10-30","close":3628.0},{"date":"2023-10-31","close":3588.0},{"date":"2023-11-01","close":3572.0},{"date":"2023-11-02","close":3684.0},{"date":"2023-11-03","close":3712.0},{"date":"2023-11-06","close":3740.0},{"date":"2023-11-07","close":3688.0},{"date":"2023-11-08","close":3788.0},{"date":"2023-11-09","close":3800.0},{"date":"2023-11-10","close":3708.0},{"date":"2023-11-13","close":3640.0},{"date":"2023-11-14","close":3640.0},{"date":"2023-11-15","close":3796.0},{"date":"2023-11-16","close":3804.0},{"date":"2023-11-17","close":3808.0},{"date":"2023-11-20","close":3784.0},{"date":"2023-11-21","close":3860.0},{"date":"2023-11-22","close":3864.0},{"date":"2023-11-23","close":3808.0},{"date":"2023-11-24","close":3868.0},{"date":"2023-11-27","close":3792.0},{"date":"2023-11-28","close":3792.0},{"date":"2023-11-29","close":3784.0},{"date":"2023-11-30","close":3776.0},{"date":"2023-12-01","close":3760.0},{"date":"2023-12-04","close":3704.0},{"date":"2023-12-05","close":3676.0},{"date":"2023-12-06","close":3708.0},{"date":"2023-12-07","close":3700.0},{"date":"2023-12-08","close":3764.0},{"date":"2023-12-11","close":3788.0},{"date":"2023-12-12","close":3760.0},{"date":"2023-12-13","close":3708.0},{"date":"2023-12-14","close":3744.0},{"date":"2023-12-15","close":3724.0},{"date":"2023-12-18","close":3728.0},{"date":"2023-12-19","close":3720.0},{"date":"2023-12-20","close":3736.0},{"date":"2023-12-21","close":3716.0},{"date":"2023-12-22","close":3720.0},{"date":"2023-12-26","close":3628.0},{"date":"2023-12-27","close":3680.0},{"date":"2023-12-28","close":3660.0},{"date":"2024-01-02","close":3684.0},{"date":"2024-01-03","close":3860.0},{"date":"2024-01-04","close":3876.0},{"date":"2024-01-05","close":3924.0},{"date":"2024-01-08","close":3980.0},{"date":"2024-01-09","close":3964.0},{"date":"2024-01-10","close":3928.0},{"date":"2024-01-11","close":3936.0},{"date":"2024-01-12","close":3948.0},{"date":"2024-01-15","close":3848.0},{"date":"2024-01-16","close":3912.0},{"date":"2024-01-17","close":3920.0},{"date":"2024-01-18","close":3920.0},{"date":"2024-01-19","close":3988.0},{"date":"2024-01-22","close":3968.0},{"date":"2024-01-23","close":3984.0},{"date":"2024-01-24","close":4092.0},{"date":"2024-01-25","close":3944.0},{"date":"2024-01-26","close":3956.0},{"date":"2024-01-29","close":3852.0},{"date":"2024-01-30","close":3864.0},{"date":"2024-01-31","close":3808.0},{"date":"2024-02-01","close":4048.0},{"date":"2024-02-02","close":3996.0},{"date":"2024-02-05","close":4000.0},{"date":"2024-02-06","close":3980.0},{"date":"2024-02-07","close":3964.0},{"date":"2024-02-08","close":3940.0},{"date":"2024-02-13","close":3932.0},{"date":"2024-02-14","close":3972.0},{"date":"2024-02-15","close":3972.0},{"date":"2024-02-16","close":3944.0},{"date":"2024-02-19","close":4024.0},{"date":"2024-02-20","close":3968.0},{"date":"2024-02-21","close":3996.0},{"date":"2024-02-22","close":3940.0},{"date":"2024-02-23","close":3912.0},{"date":"2024-02-26","close":3868.0},{"date":"2024-02-27","close":3804.0},{"date":"2024-02-28","close":3772.0},{"date":"2024-02-29","close":3768.0},{"date":"2024-03-04","close":3868.0},{"date":"2024-03-05","close":3892.0},{"date":"2024-03-06","close":3852.0},{"date":"2024-03-07","close":3688.0},{"date":"2024-03-08","close":3696.0},{"date":"2024-03-11","close":3680.0},{"date":"2024-03-12","close":3672.0},{"date":"2024-03-13","close":3708.0},{"date":"2024-03-14","close":3748.0},{"date":"2024-03-15","close":3812.0},{"date":"2024-03-18","close":3836.0},{"date":"2024-03-19","close":3780.0},{"date":"2024-03-20","close":3764.0},{"date":"2024-03-21","close":3732.0},{"date":"2024-03-22","close":3708.0},{"date":"2024-03-25","close":3724.0},{"date":"2024-03-26","close":3880.0},{"date":"2024-03-27","close":3804.0},{"date":"2024-03-28","close":3768.0},{"date":"2024-03-29","close":3760.0},{"date":"2024-04-01","close":3780.0},{"date":"2024-04-02","close":3752.0},{"date":"2024-04-03","close":3772.0},{"date":"2024-04-04","close":3812.0},{"date":"2024-04-05","close":3820.0},{"date":"2024-04-08","close":3704.0},{"date":"2024-04-09","close":3740.0},{"date":"2024-04-11","close":3740.0},{"date":"2024-04-12","close":3740.0},{"date":"2024-04-15","close":3740.0},{"date":"2024-04-16","close":3740.0},{"date":"2024-04-17","close":3740.0},{"date":"2024-04-18","close":3740.0},{"date":"2024-04-19","close":3740.0},{"date":"2024-04-22","close":3740.0},{"date":"2024-04-23","close":3740.0},{"date":"2024-04-24","close":3740.0},{"date":"2024-04-25","close":3740.0},{"date":"2024-04-26","close":3740.0},{"date":"2024-04-29","close":3667.6421},{"date":"2024-04-30","close":3667.6421},{"date":"2024-05-02","close":3667.6421},{"date":"2024-05-03","close":3667.6421},{"date":"2024-05-07","close":3505.8342},{"date":"2024-05-08","close":3726.4812},{"date":"2024-05-09","close":3701.9648},{"date":"2024-05-10","close":3569.5767},{"date":"2024-05-13","close":3554.8669},{"date":"2024-05-14","close":3564.6736},{"date":"2024-05-16","close":3496.0276},{"date":"2024-05-17","close":3368.543},{"date":"2024-05-20","close":3446.9951},{"date":"2024-05-21","close":3368.543},{"date":"2024-05-22","close":3353.833},{"date":"2024-05-23","close":3481.3179},{"date":"2024-05-24","close":3598.9963},{"date":"2024-05-27","close":3633.3191},{"date":"2024-05-28","close":3589.1899},{"date":"2024-05-29","close":3613.7063},{"date":"2024-05-30","close":3500.9312},{"date":"2024-05-31","close":3530.3506},{"date":"2024-06-03","close":3535.2539},{"date":"2024-06-04","close":3623.5127},{"date":"2024-06-05","close":3706.8682},{"date":"2024-06-07","close":3633.3191},{"date":"2024-06-10","close":3736.2878},{"date":"2024-06-11","close":3785.3203},{"date":"2024-06-12","close":3726.4812},{"date":"2024-06-13","close":3721.5779},{"date":"2024-06-14","close":3701.9648},{"date":"2024-06-17","close":3618.6094},{"date":"2024-06-18","close":3584.2866},{"date":"2024-06-19","close":3520.5439},{"date":"2024-06-20","close":3525.4475},{"date":"2024-06-21","close":3442.092},{"date":"2024-06-24","close":3334.2202},{"date":"2024-06-25","close":3505.8342},{"date":"2024-06-26","close":3461.7048},{"date":"2024-06-27","close":3388.156},{"date":"2024-06-28","close":3397.9624},{"date":"2024-07-01","close":3422.4788},{"date":"2024-07-02","close":3412.6721},{"date":"2024-07-03","close":3334.2202},{"date":"2024-07-04","close":3280.2842},{"date":"2024-07-05","close":3167.509},{"date":"2024-07-08","close":3226.3481},{"date":"2024-07-09","close":3231.2515},{"date":"2024-07-10","close":3348.9297},{"date":"2024-07-11","close":3304.8005},{"date":"2024-07-12","close":3299.897},{"date":"2024-07-15","close":3299.897},{"date":"2024-07-16","close":3285.1875},{"date":"2024-07-17","close":3241.0579},{"date":"2024-07-18","close":3309.7039},{"date":"2024-07-19","close":3236.1548},{"date":"2024-07-22","close":3373.446},{"date":"2024-07-23","close":3378.3494},{"date":"2024-07-24","close":3216.5417},{"date":"2024-07-25","close":3226.3481},{"date":"2024-07-26","close":3206.7351},{"date":"2024-07-29","close":3182.2188},{"date":"2024-07-30","close":3182.2188},{"date":"2024-07-31","close":3216.5417},{"date":"2024-08-01","close":3236.1548},{"date":"2024-08-02","close":3142.9927},{"date":"2024-08-05","close":2780.1511},{"date":"2024-08-06","close":2868.4099},{"date":"2024-08-07","close":2961.5718},{"date":"2024-08-08","close":2907.636},{"date":"2024-08-09","close":2946.8621},{"date":"2024-08-12","close":3000.7981},{"date":"2024-08-13","close":2912.5393},{"date":"2024-08-14","close":2946.8621},{"date":"2024-08-16","close":2946.8621},{"date":"2024-08-19","close":3020.4111},{"date":"2024-08-20","close":3059.6372},{"date":"2024-08-21","close":3133.1863},{"date":"2024-08-22","close":3108.6699},{"date":"2024-08-23","close":3064.5405},{"date":"2024-08-26","close":3030.2175},{"date":"2024-08-27","close":3598.9963},{"date":"2024-08-28","close":3344.0266},{"date":"2024-08-29","close":3294.9939},{"date":"2024-08-30","close":3314.6069},{"date":"2024-09-02","close":3192.0254},{"date":"2024-09-03","close":3236.1548},{"date":"2024-09-04","close":3089.0569},{"date":"2024-09-05","close":3010.6045},{"date":"2024-09-06","close":2897.8293},{"date":"2024-09-09","close":2986.0881},{"date":"2024-09-10","close":2927.249},{"date":"2024-09-11","close":2966.4753},{"date":"2024-09-12","close":3025.3145},{"date":"2024-09-13","close":3010.6045},{"date":"2024-09-19","close":3020.4111},{"date":"2024-09-20","close":3025.3145},{"date":"2024-09-23","close":3040.0242},{"date":"2024-09-24","close":3084.1536},{"date":"2024-09-25","close":3108.6699},{"date":"2024-09-26","close":3128.2827},{"date":"2024-09-27","close":3093.96},{"date":"2024-09-30","close":3059.6372},{"date":"2024-10-02","close":2986.0881},{"date":"2024-10-04","close":3000.7981},{"date":"2024-10-07","close":2995.8948},{"date":"2024-10-08","close":2981.1848},{"date":"2024-10-10","close":2981.1848},{"date":"2024-10-11","close":2956.6685},{"date":"2024-10-14","close":2927.249},{"date":"2024-10-15","close":2956.6685},{"date":"2024-10-16","close":2941.959},{"date":"2024-10-17","close":2932.1521},{"date":"2024-10-18","close":2961.5718},{"date":"2024-10-21","close":2966.4753},{"date":"2024-10-22","close":2932.1521},{"date":"2024-10-23","close":2941.959},{"date":"2024-10-24","close":2883.1199},{"date":"2024-10-25","close":2819.3772},{"date":"2024-10-28","close":2843.8936},{"date":"2024-10-29","close":2829.1838},{"date":"2024-10-30","close":2834.0872},{"date":"2024-10-31","close":2853.7002},{"date":"2024-11-01","close":2785.0544},{"date":"2024-11-04","close":2814.4739},{"date":"2024-11-05","close":2824.2805},{"date":"2024-11-06","close":2853.7002},{"date":"2024-11-07","close":2814.4739},{"date":"2024-11-08","close":2853.7002},{"date":"2024-11-11","close":2780.1511},{"date":"2024-11-12","close":2628.1499},{"date":"2024-11-13","close":2598.7305},{"date":"2024-11-14","close":2534.9878},{"date":"2024-11-15","close":2588.9238},{"date":"2024-11-18","close":2613.4402},{"date":"2024-11-19","close":2598.7305},{"date":"2024-11-20","close":2603.6335},{"date":"2024-11-21","close":2613.4402},{"date":"2024-11-22","close":2613.4402},{"date":"2024-11-25","close":2613.4402},{"date":"2024-11-26","close":2618.3433},{"date":"2024-11-27","close":2657.5696},{"date":"2024-11-28","close":2780.1511},{"date":"2024-11-29","close":2740.925},{"date":"2024-12-02","close":2731.1184},{"date":"2024-12-03","close":2785.0544},{"date":"2024-12-04","close":2819.3772},{"date":"2024-12-05","close":2775.2478},{"date":"2024-12-06","close":2682.0857},{"date":"2024-12-09","close":2579.1172},{"date":"2024-12-10","close":2711.5056},{"date":"2024-12-11","close":2814.4739},{"date":"2024-12-12","close":2765.4412},{"date":"2024-12-13","close":2824.2805},{"date":"2024-12-16","close":2907.636},{"date":"2024-12-17","close":2883.1199},{"date":"2024-12-18","close":2932.1521},{"date":"2024-12-19","close":2799.7642},{"date":"2024-12-20","close":2789.9575},{"date":"2024-12-23","close":2804.6675},{"date":"2024-12-24","close":2878.2163},{"date":"2024-12-26","close":2804.6675},{"date":"2024-12-27","close":2774.936},{"date":"2024-12-30","close":2784.8464},{"date":"2025-01-02","close":2898.8171},{"date":"2025-01-03","close":2874.0408},{"date":"2025-01-06","close":2958.28},{"date":"2025-01-07","close":2968.1904},{"date":"2025-01-08","close":2953.3247},{"date":"2025-01-09","close":2938.459},{"date":"2025-01-10","close":2923.5933},{"date":"2025-01-13","close":2878.9961},{"date":"2025-01-14","close":2864.1304},{"date":"2025-01-15","close":2923.5933},{"date":"2025-01-16","close":3126.7583},{"date":"2025-01-17","close":3111.8926},{"date":"2025-01-20","close":3042.519},{"date":"2025-01-21","close":3171.3555},{"date":"2025-01-22","close":3225.863},{"date":"2025-01-23","close":3191.1765},{"date":"2025-01-24","close":3151.5344},{"date":"2025-01-31","close":3751.1189},{"date":"2025-02-03","close":3438.9385},{"date":"2025-02-04","close":3518.2224},{"date":"2025-02-05","close":3503.3567},{"date":"2025-02-06","close":3419.1177},{"date":"2025-02-07","close":3389.3862},{"date":"2025-02-10","close":3329.9231},{"date":"2025-02-11","close":3409.207},{"date":"2025-02-12","close":3305.147},{"date":"2025-02-13","close":3329.9231},{"date":"2025-02-14","close":3339.8337},{"date":"2025-02-17","close":3409.207},{"date":"2025-02-18","close":3349.7441},{"date":"2025-02-19","close":3448.8491},{"date":"2025-02-20","close":3448.8491},{"date":"2025-02-21","close":3364.6099},{"date":"2025-02-24","close":4370.5244},{"date":"2025-02-25","close":4043.4783},{"date":"2025-02-26","close":4375.4795},{"date":"2025-02-27","close":4657.9282},{"date":"2025-02-28","close":4400.2559},{"date":"2025-03-04","close":4102.9409},{"date":"2025-03-05","close":4147.5381},{"date":"2025-03-06","close":4053.3887},{"date":"2025-03-07","close":4078.1648},{"date":"2025-03-10","close":4211.9565},{"date":"2025-03-11","close":4048.4333},{"date":"2025-03-12","close":4013.7468},{"date":"2025-03-13","close":4251.5981},{"date":"2025-03-14","close":4187.1802},{"date":"2025-03-17","close":4216.9116},{"date":"2025-03-18","close":4459.7188},{"date":"2025-03-19","close":4449.8081},{"date":"2025-03-20","close":4157.4487},{"date":"2025-03-21","close":4068.2544},{"date":"2025-03-24","close":4083.1201},{"date":"2025-03-25","close":4137.6279},{"date":"2025-03-26","close":4216.9116},{"date":"2025-03-27","close":4068.2544},{"date":"2025-03-28","close":3954.2837},{"date":"2025-03-31","close":3830.4028},{"date":"2025-04-01","close":4127.7173},{"date":"2025-04-02","close":4271.4194},{"date":"2025-04-03","close":4117.8066},{"date":"2025-04-04","close":4192.1353},{"date":"2025-04-07","close":4003.8362},{"date":"2025-04-08","close":4231.7773},{"date":"2025-04-09","close":4005.0},{"date":"2025-04-10","close":4172.3145},{"date":"2025-04-11","close":4311.0615},{"date":"2025-04-14","close":4410.166},{"date":"2025-04-15","close":4410.166},{"date":"2025-04-16","close":4301.1509},{"date":"2025-04-17","close":4236.7324},{"date":"2025-04-18","close":4420.0767},{"date":"2025-04-21","close":4420.0767},{"date":"2025-04-22","close":4439.8975},{"date":"2025-04-23","close":4360.6138},{"date":"2025-04-24","close":4271.4194},{"date":"2025-04-25","close":4261.5088},{"date":"2025-04-28","close":4588.5547},{"date":"2025-04-29","close":4420.0767},{"date":"2025-04-30","close":4291.2402},{"date":"2025-05-02","close":4529.0918},{"date":"2025-05-07","close":4534.0474},{"date":"2025-05-08","close":4410.166},{"date":"2025-05-09","close":4380.4346},{"date":"2025-05-12","close":4320.9717},{"date":"2025-05-13","close":4340.793},{"date":"2025-05-14","close":4296.1958},{"date":"2025-05-15","close":3676.7903},{"date":"2025-05-16","close":3686.7007},{"date":"2025-05-19","close":3458.7595},{"date":"2025-05-20","close":3552.9092},{"date":"2025-05-21","close":3493.4463},{"date":"2025-05-22","close":3468.6699},{"date":"2025-05-23","close":3424.0728},{"date":"2025-05-26","close":3488.491},{"date":"2025-05-27","close":3429.0281},{"date":"2025-05-28","close":3473.6252},{"date":"2025-05-29","close":3513.2671},{"date":"2025-05-30","close":3438.9385},{"date":"2025-06-02","close":3443.8938},{"date":"2025-06-04","close":3533.0881},{"date":"2025-06-05","close":3562.8196},{"date":"2025-06-09","close":3523.1777},{"date":"2025-06-10","close":3557.8645},{"date":"2025-06-11","close":3637.1482},{"date":"2025-06-12","close":3577.6853},{"date":"2025-06-13","close":3453.8042},{"date":"2025-06-16","close":3488.491},{"date":"2025-06-17","close":3463.7148},{"date":"2025-06-18","close":3508.312},{"date":"2025-06-19","close":3508.312},{"date":"2025-06-20","close":3508.312},{"date":"2025-06-23","close":3438.9385},{"date":"2025-06-24","close":3503.3567},{"date":"2025-06-25","close":3493.4463},{"date":"2025-06-26","close":3359.6548},{"date":"2025-06-27","close":3359.6548},{"date":"2025-06-30","close":3399.2966},{"date":"2025-07-01","close":3463.7148},{"date":"2025-07-02","close":3468.6699},{"date":"2025-07-03","close":3458.7595},{"date":"2025-07-04","close":3399.2966},{"date":"2025-07-07","close":3359.6548},{"date":"2025-07-08","close":3384.4309},{"date":"2025-07-09","close":3409.207},{"date":"2025-07-10","close":3364.6099},{"date":"2025-07-11","close":3448.8491},{"date":"2025-07-14","close":3429.0281},{"date":"2025-07-15","close":3394.3413},{"date":"2025-07-16","close":3389.3862},{"date":"2025-07-17","close":3369.5652},{"date":"2025-07-18","close":3374.5205},{"date":"2025-07-21","close":3399.2966},{"date":"2025-07-22","close":3424.0728},{"date":"2025-07-23","close":3389.3862},{"date":"2025-07-24","close":3290.2812},{"date":"2025-07-25","close":3235.7737},{"date":"2025-07-28","close":3270.4602},{"date":"2025-07-29","close":3151.5344},{"date":"2025-07-30","close":3166.4001},{"date":"2025-07-31","close":3210.9973},{"date":"2025-08-01","close":3087.1162},{"date":"2025-08-04","close":3146.5793},{"date":"2025-08-05","close":3156.4897},{"date":"2025-08-06","close":3186.2212},{"date":"2025-08-07","close":3206.0422},{"date":"2025-08-08","close":3225.863},{"date":"2025-08-11","close":3191.1765},{"date":"2025-08-12","close":3255.5945},{"date":"2025-08-13","close":3270.4602},{"date":"2025-08-14","close":3290.2812},{"date":"2025-08-18","close":3171.3555},{"date":"2025-08-19","close":3166.4001},{"date":"2025-08-20","close":3161.4451},{"date":"2025-08-21","close":3171.3555},{"date":"2025-08-22","close":3166.4001},{"date":"2025-08-25","close":3161.4451},{"date":"2025-08-26","close":3166.4001},{"date":"2025-08-27","close":3121.803},{"date":"2025-08-28","close":3092.0715},{"date":"2025-08-29","close":3106.9373},{"date":"2025-09-01","close":3072.2505},{"date":"2025-09-02","close":3111.8926},{"date":"2025-09-03","close":3171.3555},{"date":"2025-09-04","close":3171.3555},{"date":"2025-09-05","close":3196.1316},{"date":"2025-09-08","close":3186.2212},{"date":"2025-09-09","close":3196.1316},{"date":"2025-09-10","close":3790.7607},{"date":"2025-09-11","close":3924.5522},{"date":"2025-09-12","close":3691.656},{"date":"2025-09-15","close":3691.656},{"date":"2025-09-16","close":3607.4167},{"date":"2025-09-17","close":3617.3274},{"date":"2025-09-18","close":3696.6111},{"date":"2025-09-19","close":4550.0},{"date":"2025-09-22","close":4281.3301},{"date":"2025-09-23","close":4747.1226},{"date":"2025-09-24","close":4638.1074},{"date":"2025-09-25","close":4355.6587},{"date":"2025-09-26","close":4063.2991},{"date":"2025-09-29","close":4385.3901},{"date":"2025-09-30","close":4345.748},{"date":"2025-10-01","close":4192.1353},{"date":"2025-10-02","close":3959.239},{"date":"2025-10-10","close":3870.0447},{"date":"2025-10-13","close":3949.3286},{"date":"2025-10-14","close":3993.9258},{"date":"2025-10-15","close":3894.8208},{"date":"2025-10-16","close":3830.4028},{"date":"2025-10-17","close":3726.3425},{"date":"2025-10-20","close":3770.9399},{"date":"2025-10-21","close":4132.6724},{"date":"2025-10-22","close":5123.7212},{"date":"2025-10-23","close":4757.0332},{"date":"2025-10-24","close":4405.2109},{"date":"2025-10-27","close":4385.3901},{"date":"2025-10-28","close":4345.748},{"date":"2025-10-29","close":4266.4644},{"date":"2025-10-30","close":4132.6724},{"date":"2025-10-31","close":4142.583},{"date":"2025-11-03","close":4127.7173},{"date":"2025-11-04","close":4097.9858},{"date":"2025-11-05","close":3949.3286},{"date":"2025-11-06","close":3984.0154},{"date":"2025-11-07","close":3860.1343},{"date":"2025-11-10","close":4167.3594},{"date":"2025-11-11","close":4306.106},{"date":"2025-11-12","close":4187.1802},{"date":"2025-11-13","close":4078.1648},{"date":"2025-11-14","close":3924.5522},{"date":"2025-11-17","close":3875.0},{"date":"2025-11-18","close":3761.0293},{"date":"2025-11-19","close":3830.4028},{"date":"2025-11-20","close":3815.5371},{"date":"2025-11-21","close":3721.3875},{"date":"2025-11-24","close":3825.4475},{"date":"2025-11-25","close":3810.5818},{"date":"2025-11-26","close":3845.2686},{"date":"2025-11-27","close":3919.5972},{"date":"2025-11-28","close":3993.9258},{"date":"2025-12-01","close":4529.0918},{"date":"2025-12-02","close":4320.9717},{"date":"2025-12-03","close":4246.6431},{"date":"2025-12-04","close":4117.8066},{"date":"2025-12-05","close":4167.3594},{"date":"2025-12-08","close":4147.5381},{"date":"2025-12-09","close":4078.1648},{"date":"2025-12-10","close":4023.6572},{"date":"2025-12-11","close":4048.4333},{"date":"2025-12-12","close":4172.3145},{"date":"2025-12-15","close":4107.8965},{"date":"2025-12-16","close":3964.1943},{"date":"2025-12-17","close":3924.5522},{"date":"2025-12-18","close":3875.0},{"date":"2025-12-19","close":3979.0601},{"date":"2025-12-22","close":4088.0754},{"date":"2025-12-23","close":4043.4783},{"date":"2025-12-24","close":3998.8811},{"date":"2025-12-26","close":3875.0},{"date":"2025-12-29","close":4020.0},{"date":"2025-12-30","close":3945.0},{"date":"2026-01-02","close":4105.0},{"date":"2026-01-05","close":4110.0},{"date":"2026-01-06","close":4100.0},{"date":"2026-01-07","close":3975.0},{"date":"2026-01-08","close":3830.0},{"date":"2026-01-09","close":3850.0},{"date":"2026-01-12","close":3915.0},{"date":"2026-01-13","close":3900.0},{"date":"2026-01-14","close":3860.0},{"date":"2026-01-15","close":3950.0},{"date":"2026-01-16","close":3925.0},{"date":"2026-01-19","close":3860.0},{"date":"2026-01-20","close":3930.0},{"date":"2026-01-21","close":3785.0},{"date":"2026-01-22","close":3750.0},{"date":"2026-01-23","close":3950.0},{"date":"2026-01-26","close":4035.0},{"date":"2026-01-27","close":4070.0},{"date":"2026-01-28","close":4060.0},{"date":"2026-01-29","close":4100.0},{"date":"2026-01-30","close":4070.0},{"date":"2026-02-02","close":3955.0},{"date":"2026-02-03","close":3880.0},{"date":"2026-02-04","close":3885.0},{"date":"2026-02-05","close":3780.0},{"date":"2026-02-06","close":3780.0},{"date":"2026-02-09","close":3790.0},{"date":"2026-02-10","close":3850.0},{"date":"2026-02-11","close":3810.0},{"date":"2026-02-12","close":3775.0},{"date":"2026-02-13","close":3680.0},{"date":"2026-02-19","close":3780.0},{"date":"2026-02-20","close":3800.0},{"date":"2026-02-23","close":3800.0},{"date":"2026-02-24","close":3740.0},{"date":"2026-02-25","close":3740.0},{"date":"2026-02-26","close":3645.0},{"date":"2026-02-27","close":3480.0},{"date":"2026-03-03","close":3320.0},{"date":"2026-03-04","close":2920.0},{"date":"2026-03-05","close":3255.0},{"date":"2026-03-06","close":3230.0},{"date":"2026-03-09","close":3065.0},{"date":"2026-03-10","close":3135.0},{"date":"2026-03-11","close":3195.0},{"date":"2026-03-12","close":3265.0},{"date":"2026-03-13","close":3295.0},{"date":"2026-03-16","close":3200.0},{"date":"2026-03-17","close":3220.0},{"date":"2026-03-18","close":3215.0},{"date":"2026-03-19","close":3145.0},{"date":"2026-03-20","close":3195.0},{"date":"2026-03-23","close":3055.0},{"date":"2026-03-24","close":3150.0},{"date":"2026-03-25","close":3190.0},{"date":"2026-03-26","close":3115.0},{"date":"2026-03-27","close":3155.0},{"date":"2026-03-30","close":3085.0},{"date":"2026-03-31","close":3015.0},{"date":"2026-04-01","close":3165.0},{"date":"2026-04-02","close":3165.0},{"date":"2026-04-03","close":3225.0},{"date":"2026-04-06","close":3230.0},{"date":"2026-04-07","close":3175.0},{"date":"2026-04-08","close":3285.0},{"date":"2026-04-09","close":3265.0},{"date":"2026-04-10","close":3400.0},{"date":"2026-04-13","close":3370.0},{"date":"2026-04-14","close":3555.0},{"date":"2026-04-15","close":3925.0},{"date":"2026-04-16","close":3870.0},{"date":"2026-04-17","close":3725.0},{"date":"2026-04-20","close":3845.0},{"date":"2026-04-21","close":3750.0},{"date":"2026-04-22","close":3725.0},{"date":"2026-04-23","close":4255.0},{"date":"2026-04-24","close":3985.0},{"date":"2026-04-27","close":4080.0},{"date":"2026-04-28","close":3900.0},{"date":"2026-04-29","close":3860.0},{"date":"2026-04-30","close":3825.0},{"date":"2026-05-04","close":3785.0},{"date":"2026-05-06","close":3840.0},{"date":"2026-05-07","close":3805.0},{"date":"2026-05-08","close":3730.0},{"date":"2026-05-11","close":3630.0},{"date":"2026-05-12","close":3560.0},{"date":"2026-05-13","close":3495.0},{"date":"2026-05-14","close":3490.0},{"date":"2026-05-15","close":3310.0},{"date":"2026-05-18","close":3325.0},{"date":"2026-05-19","close":3310.0},{"date":"2026-05-20","close":3210.0},{"date":"2026-05-21","close":3145.0},{"date":"2026-05-22","close":3345.0},{"date":"2026-05-26","close":3445.0},{"date":"2026-05-27","close":3135.0},{"date":"2026-05-28","close":3125.0},{"date":"2026-05-29","close":2945.0},{"date":"2026-06-01","close":2830.0},{"date":"2026-06-02","close":2790.0},{"date":"2026-06-04","close":2845.0},{"date":"2026-06-05","close":2630.0},{"date":"2026-06-08","close":2505.0},{"date":"2026-06-09","close":2585.0},{"date":"2026-06-10","close":2570.0},{"date":"2026-06-11","close":2575.0},{"date":"2026-06-12","close":2590.0},{"date":"2026-06-15","close":2610.0},{"date":"2026-06-16","close":2600.0},{"date":"2026-06-17","close":2630.0},{"date":"2026-06-18","close":2465.0},{"date":"2026-06-19","close":2365.0},{"date":"2026-06-22","close":2415.0},{"date":"2026-06-23","close":2160.0},{"date":"2026-06-24","close":2140.0},{"date":"2026-06-25","close":2175.0},{"date":"2026-06-26","close":2060.0},{"date":"2026-06-29","close":2155.0},{"date":"2026-06-30","close":2240.0},{"date":"2026-07-01","close":2245.0},{"date":"2026-07-02","close":2160.0},{"date":"2026-07-03","close":2210.0},{"date":"2026-07-06","close":2255.0},{"date":"2026-07-07","close":2155.0},{"date":"2026-07-08","close":2125.0},{"date":"2026-07-09","close":2085.0},{"date":"2026-07-10","close":2270.0},{"date":"2026-07-13","close":2145.0},{"date":"2026-07-14","close":2060.0},{"date":"2026-07-15","close":2205.0},{"date":"2026-07-16","close":2150.0},{"date":"2026-07-20","close":2075.0},{"date":"2026-07-21","close":2130.0},{"date":"2026-07-22","close":2130.0},{"date":"2026-07-23","close":2210.0},{"date":"2026-07-24","close":2215.0},{"date":"2026-07-27","close":2215.0},{"date":"2026-07-28","close":2160.0},{"date":"2026-07-29","close":1990.0},{"date":"2026-07-30","close":1985.0},{"date":"2026-07-31","close":2080.0},{"date":"2026-08-03","close":2195.0},{"date":"2026-08-04","close":2320.0},{"date":"2026-08-05","close":2390.0},{"date":"2026-08-06","close":2380.0},{"date":"2026-08-07","close":2360.0},{"date":"2026-08-10","close":2390.0},{"date":"2026-08-11","close":2440.0},{"date":"2026-08-12","close":2550.0},{"date":"2026-08-13","close":2455.0},{"date":"2026-08-14","close":2445.0},{"date":"2026-08-18","close":2365.0},{"date":"2026-08-19","close":2340.0},{"date":"2026-08-20","close":2375.0},{"date":"2026-08-21","close":2230.0},{"date":"2026-08-24","close":2230.0},{"date":"2026-08-25","close":2280.0},{"date":"2026-08-26","close":2300.0},{"date":"2026-08-27","close":2320.0},{"date":"2026-08-28","close":2305.0},{"date":"2026-08-31","close":2330.0},{"date":"2026-09-01","close":2355.0},{"date":"2026-09-02","close":2310.0},{"date":"2026-09-03","close":2340.0},{"date":"2026-09-04","close":2325.0},{"date":"2026-09-07","close":2370.0},{"date":"2026-09-08","close":2340.0},{"date":"2026-09-09","close":2330.0},{"date":"2026-09-10","close":2310.0},{"date":"2026-09-11","close":2585.0},{"date":"2026-09-14","close":2595.0},{"date":"2026-09-15","close":2660.0},{"date":"2026-09-16","close":2555.0},{"date":"2026-09-17","close":2555.0},{"date":"2026-09-18","close":2550.0},{"date":"2026-09-21","close":2570.0},{"date":"2026-09-22","close":2475.0},{"date":"2026-09-23","close":2505.0},{"date":"2026-09-28","close":2595.0},{"date":"2026-09-29","close":2545.0},{"date":"2026-09-30","close":2530.0},{"date":"2026-10-01","close":2540.0},{"date":"2026-10-02","close":2670.0},{"date":"2026-10-06","close":2800.0},{"date":"2026-10-07","close":2625.0},{"date":"2026-10-08","close":2615.0},{"date":"2026-10-12","close":2565.0},{"date":"2026-10-13","close":2520.0},{"date":"2026-10-14","close":2505.0},{"date":"2026-10-15","close":2395.0},{"date":"2026-10-16","close":2405.0},{"date":"2026-10-19","close":2430.0},{"date":"2026-10-20","close":2375.0},{"date":"2026-10-21","close":2365.0},{"date":"2026-10-22","close":2270.0},{"date":"2026-10-23","close":2220.0}],"chart_data":[{"date":"2024-10-23","open":2908,"high":2966,"low":2908,"close":2942,"volume":4624,"rsi_14":30.0,"sma_20":3058.0,"sma_60":3120.25,"sma_120":3344.67},{"date":"2024-10-24","open":2927,"high":2986,"low":2873,"close":2883,"volume":22945,"rsi_14":31.58,"sma_20":3050.0,"sma_60":3111.83,"sma_120":3338.0},{"date":"2024-10-25","open":2937,"high":2937,"low":2819,"close":2819,"volume":26243,"rsi_14":22.39,"sma_20":3036.5,"sma_60":3105.08,"sma_120":3330.79},{"date":"2024-10-28","open":2785,"high":2883,"low":2785,"close":2844,"volume":16623,"rsi_14":28.17,"sma_20":3023.0,"sma_60":3098.58,"sma_120":3323.79},{"date":"2024-10-29","open":2800,"high":2868,"low":2775,"close":2829,"volume":28688,"rsi_14":28.17,"sma_20":3007.75,"sma_60":3092.17,"sma_120":3316.67},{"date":"2024-10-30","open":2829,"high":2873,"low":2824,"close":2834,"volume":17101,"rsi_14":29.17,"sma_20":2994.5,"sma_60":3086.25,"sma_120":3309.58},{"date":"2024-10-31","open":2849,"high":2913,"low":2780,"close":2854,"volume":28534,"rsi_14":35.21,"sma_20":2984.0,"sma_60":3080.67,"sma_120":3302.67},{"date":"2024-11-01","open":2834,"high":2888,"low":2687,"close":2785,"volume":23297,"rsi_14":31.65,"sma_20":2973.75,"sma_60":3073.33,"sma_120":3295.17},{"date":"2024-11-04","open":2780,"high":2839,"low":2756,"close":2814,"volume":10108,"rsi_14":31.65,"sma_20":2964.25,"sma_60":3066.17,"sma_120":3289.29},{"date":"2024-11-05","open":2814,"high":2922,"low":2810,"close":2824,"volume":18480,"rsi_14":34.62,"sma_20":2955.5,"sma_60":3060.75,"sma_120":3281.62},{"date":"2024-11-06","open":2849,"high":2922,"low":2849,"close":2854,"volume":10943,"rsi_14":40.24,"sma_20":2949.0,"sma_60":3062.0,"sma_120":3274.42},{"date":"2024-11-07","open":2839,"high":2878,"low":2795,"close":2814,"volume":9833,"rsi_14":32.14,"sma_20":2940.5,"sma_60":3061.08,"sma_120":3268.0},{"date":"2024-11-08","open":2829,"high":2888,"low":2800,"close":2854,"volume":6389,"rsi_14":37.36,"sma_20":2935.25,"sma_60":3059.25,"sma_120":3262.04},{"date":"2024-11-11","open":2854,"high":2854,"low":2751,"close":2780,"volume":17446,"rsi_14":34.34,"sma_20":2927.75,"sma_60":3057.08,"sma_120":3255.38},{"date":"2024-11-12","open":2770,"high":2834,"low":2628,"close":2628,"volume":26801,"rsi_14":25.0,"sma_20":2911.0,"sma_60":3051.67,"sma_120":3248.0},{"date":"2024-11-13","open":2628,"high":2677,"low":2510,"close":2599,"volume":31695,"rsi_14":26.23,"sma_20":2893.5,"sma_60":3044.83,"sma_120":3241.46},{"date":"2024-11-14","open":2579,"high":2594,"low":2491,"close":2535,"volume":19354,"rsi_14":26.23,"sma_20":2873.25,"sma_60":3038.42,"sma_120":3233.71},{"date":"2024-11-15","open":2540,"high":2682,"low":2535,"close":2589,"volume":32238,"rsi_14":29.69,"sma_20":2854.25,"sma_60":3032.33,"sma_120":3227.08},{"date":"2024-11-18","open":2589,"high":2633,"low":2550,"close":2613,"volume":12605,"rsi_14":33.08,"sma_20":2836.25,"sma_60":3026.67,"sma_120":3220.79},{"date":"2024-11-19","open":2623,"high":2633,"low":2589,"close":2599,"volume":3410,"rsi_14":31.82,"sma_20":2819.25,"sma_60":3019.5,"sma_120":3213.29},{"date":"2024-11-20","open":2599,"high":2775,"low":2599,"close":2604,"volume":9059,"rsi_14":30.23,"sma_20":2802.0,"sma_60":3011.75,"sma_120":3204.83},{"date":"2024-11-21","open":2618,"high":2623,"low":2589,"close":2613,"volume":15376,"rsi_14":35.04,"sma_20":2788.25,"sma_60":3002.92,"sma_120":3196.17},{"date":"2024-11-22","open":2613,"high":2628,"low":2574,"close":2613,"volume":5366,"rsi_14":31.53,"sma_20":2777.75,"sma_60":2994.5,"sma_120":3187.88},{"date":"2024-11-25","open":2618,"high":2687,"low":2525,"close":2613,"volume":17392,"rsi_14":30.28,"sma_20":2766.0,"sma_60":2986.83,"sma_120":3179.38},{"date":"2024-11-26","open":2604,"high":2697,"low":2594,"close":2618,"volume":6036,"rsi_14":26.92,"sma_20":2755.25,"sma_60":2979.83,"sma_120":3171.88},{"date":"2024-11-27","open":2623,"high":2658,"low":2618,"close":2658,"volume":4688,"rsi_14":34.62,"sma_20":2746.25,"sma_60":2963.83,"sma_120":3164.46},{"date":"2024-11-28","open":2609,"high":2844,"low":2609,"close":2780,"volume":80489,"rsi_14":43.8,"sma_20":2742.5,"sma_60":2954.25,"sma_120":3158.04},{"date":"2024-11-29","open":2795,"high":2795,"low":2697,"close":2741,"volume":22529,"rsi_14":46.49,"sma_20":2740.25,"sma_60":2944.83,"sma_120":3150.54},{"date":"2024-12-02","open":2741,"high":2790,"low":2697,"close":2731,"volume":20028,"rsi_14":62.35,"sma_20":2736.0,"sma_60":2934.92,"sma_120":3142.25},{"date":"2024-12-03","open":2736,"high":2903,"low":2736,"close":2785,"volume":31775,"rsi_14":71.11,"sma_20":2734.0,"sma_60":2928.0,"sma_120":3135.04},{"date":"2024-12-04","open":2707,"high":2829,"low":2697,"close":2819,"volume":21874,"rsi_14":84.52,"sma_20":2732.25,"sma_60":2920.92,"sma_120":3127.25},{"date":"2024-12-05","open":2795,"high":2878,"low":2775,"close":2775,"volume":11046,"rsi_14":73.17,"sma_20":2730.25,"sma_60":2915.58,"sma_120":3118.67},{"date":"2024-12-06","open":2810,"high":2810,"low":2682,"close":2682,"volume":46665,"rsi_14":57.29,"sma_20":2721.5,"sma_60":2910.0,"sma_120":3109.79},{"date":"2024-12-09","open":2525,"high":2648,"low":2525,"close":2579,"volume":27283,"rsi_14":48.25,"sma_20":2711.25,"sma_60":2904.58,"sma_120":3100.08},{"date":"2024-12-10","open":2589,"high":2726,"low":2589,"close":2712,"volume":15080,"rsi_14":57.86,"sma_20":2715.5,"sma_60":2899.92,"sma_120":3091.67},{"date":"2024-12-11","open":2712,"high":2824,"low":2712,"close":2814,"volume":24264,"rsi_14":62.89,"sma_20":2726.5,"sma_60":2898.0,"sma_120":3084.83},{"date":"2024-12-12","open":2814,"high":2849,"low":2741,"close":2765,"volume":29048,"rsi_14":59.17,"sma_20":2738.25,"sma_60":2894.58,"sma_120":3077.88},{"date":"2024-12-13","open":2854,"high":2883,"low":2790,"close":2824,"volume":23964,"rsi_14":61.88,"sma_20":2750.25,"sma_60":2891.17,"sma_120":3071.96},{"date":"2024-12-16","open":2834,"high":2937,"low":2834,"close":2908,"volume":34567,"rsi_14":64.97,"sma_20":2765.25,"sma_60":2889.42,"sma_120":3066.71},{"date":"2024-12-17","open":2908,"high":2932,"low":2878,"close":2883,"volume":28115,"rsi_14":61.86,"sma_20":2779.75,"sma_60":2887.08,"sma_120":3061.96},{"date":"2024-12-18","open":2868,"high":2942,"low":2859,"close":2932,"volume":14685,"rsi_14":58.66,"sma_20":2796.5,"sma_60":2885.5,"sma_120":3058.54},{"date":"2024-12-19","open":2932,"high":2932,"low":2800,"close":2800,"volume":13782,"rsi_14":53.03,"sma_20":2806.0,"sma_60":2881.42,"sma_120":3052.54},{"date":"2024-12-20","open":2800,"high":2937,"low":2736,"close":2790,"volume":16959,"rsi_14":53.03,"sma_20":2815.0,"sma_60":2876.42,"sma_120":3046.83},{"date":"2024-12-23","open":2790,"high":2883,"low":2790,"close":2805,"volume":6996,"rsi_14":51.05,"sma_20":2824.75,"sma_60":2871.25,"sma_120":3041.88},{"date":"2024-12-24","open":2864,"high":2883,"low":2834,"close":2878,"volume":17343,"rsi_14":53.03,"sma_20":2838.0,"sma_60":2867.0,"sma_120":3037.46},{"date":"2024-12-26","open":2878,"high":2888,"low":2795,"close":2805,"volume":13848,"rsi_14":51.47,"sma_20":2845.5,"sma_60":2862.08,"sma_120":3032.21},{"date":"2024-12-27","open":2834,"high":2834,"low":2725,"close":2775,"volume":8232,"rsi_14":53.3,"sma_20":2843.75,"sma_60":2856.75,"sma_120":3026.54},{"date":"2024-12-30","open":2696,"high":2869,"low":2696,"close":2785,"volume":12728,"rsi_14":60.11,"sma_20":2844.5,"sma_60":2852.83,"sma_120":3021.62},{"date":"2025-01-02","open":2785,"high":2914,"low":2785,"close":2899,"volume":16295,"rsi_14":59.2,"sma_20":2851.5,"sma_60":2850.58,"sma_120":3018.12},{"date":"2025-01-03","open":2924,"high":2924,"low":2864,"close":2874,"volume":19705,"rsi_14":51.9,"sma_20":2854.5,"sma_60":2848.0,"sma_120":3015.38},{"date":"2025-01-06","open":2884,"high":2998,"low":2884,"close":2958,"volume":41485,"rsi_14":60.0,"sma_20":2860.0,"sma_60":2847.08,"sma_120":3012.83},{"date":"2025-01-07","open":2963,"high":2993,"low":2929,"close":2968,"volume":17460,"rsi_14":57.42,"sma_20":2868.25,"sma_60":2846.33,"sma_120":3010.33},{"date":"2025-01-08","open":2968,"high":2968,"low":2884,"close":2953,"volume":9512,"rsi_14":51.06,"sma_20":2880.5,"sma_60":2845.75,"sma_120":3006.71},{"date":"2025-01-09","open":2953,"high":2953,"low":2854,"close":2938,"volume":12420,"rsi_14":51.8,"sma_20":2897.25,"sma_60":2845.42,"sma_120":3003.33},{"date":"2025-01-10","open":2953,"high":2973,"low":2869,"close":2924,"volume":15376,"rsi_14":46.97,"sma_20":2906.5,"sma_60":2844.33,"sma_120":2999.88},{"date":"2025-01-13","open":2924,"high":2953,"low":2844,"close":2879,"volume":13993,"rsi_14":54.39,"sma_20":2908.25,"sma_60":2842.75,"sma_120":2996.04},{"date":"2025-01-14","open":2879,"high":2879,"low":2844,"close":2864,"volume":6941,"rsi_14":53.91,"sma_20":2911.75,"sma_60":2841.08,"sma_120":2992.21},{"date":"2025-01-15","open":2864,"high":2963,"low":2864,"close":2924,"volume":6715,"rsi_14":57.26,"sma_20":2915.25,"sma_60":2839.92,"sma_120":2989.25},{"date":"2025-01-16","open":2973,"high":3741,"low":2938,"close":3127,"volume":5973159,"rsi_14":64.67,"sma_20":2924.75,"sma_60":2842.08,"sma_120":2987.42},{"date":"2025-01-17","open":3127,"high":3261,"low":3072,"close":3112,"volume":542888,"rsi_14":70.29,"sma_20":2934.75,"sma_60":2844.58,"sma_120":2986.08},{"date":"2025-01-20","open":3127,"high":3166,"low":3033,"close":3043,"volume":230484,"rsi_14":69.29,"sma_20":2938.75,"sma_60":2845.75,"sma_120":2983.0},{"date":"2025-01-21","open":3335,"high":3726,"low":3171,"close":3171,"volume":5966179,"rsi_14":73.78,"sma_20":2956.0,"sma_60":2850.08,"sma_120":2980.96},{"date":"2025-01-22","open":3127,"high":3449,"low":3127,"close":3226,"volume":1139926,"rsi_14":71.71,"sma_20":2976.5,"sma_60":2856.42,"sma_120":2980.75},{"date":"2025-01-23","open":3246,"high":3389,"low":3191,"close":3191,"volume":395560,"rsi_14":70.78,"sma_20":2994.5,"sma_60":2861.75,"sma_120":2980.17},{"date":"2025-01-24","open":3256,"high":3300,"low":3072,"close":3152,"volume":183528,"rsi_14":63.45,"sma_20":3006.75,"sma_60":2866.67,"sma_120":2979.42},{"date":"2025-01-31","open":3152,"high":3944,"low":3092,"close":3751,"volume":4741037,"rsi_14":79.92,"sma_20":3053.0,"sma_60":2881.58,"sma_120":2983.92},{"date":"2025-02-03","open":3578,"high":3726,"low":3360,"close":3439,"volume":1860445,"rsi_14":65.12,"sma_20":3086.5,"sma_60":2890.92,"sma_120":2985.79},{"date":"2025-02-04","open":3434,"high":3518,"low":3379,"close":3518,"volume":405614,"rsi_14":67.36,"sma_20":3123.5,"sma_60":2902.75,"sma_120":2988.04},{"date":"2025-02-05","open":3464,"high":3503,"low":3365,"close":3503,"volume":243310,"rsi_14":67.36,"sma_20":3154.0,"sma_60":2913.83,"sma_120":2990.0},{"date":"2025-02-06","open":3503,"high":3697,"low":3419,"close":3419,"volume":743074,"rsi_14":65.8,"sma_20":3181.5,"sma_60":2923.33,"sma_120":2992.04},{"date":"2025-02-07","open":3399,"high":3488,"low":3379,"close":3389,"volume":116476,"rsi_14":65.23,"sma_20":3203.25,"sma_60":2931.83,"sma_120":2996.92},{"date":"2025-02-10","open":3389,"high":3449,"low":3290,"close":3330,"volume":123780,"rsi_14":61.78,"sma_20":3221.5,"sma_60":2940.0,"sma_120":3000.54},{"date":"2025-02-11","open":3310,"high":3449,"low":3310,"close":3409,"volume":65383,"rsi_14":58.82,"sma_20":3244.5,"sma_60":2948.83,"sma_120":3004.04},{"date":"2025-02-12","open":3444,"high":3444,"low":3270,"close":3305,"volume":63849,"rsi_14":55.72,"sma_20":3263.0,"sma_60":2957.17,"sma_120":3007.12},{"date":"2025-02-13","open":3305,"high":3365,"low":3290,"close":3330,"volume":54049,"rsi_14":58.73,"sma_20":3283.5,"sma_60":2968.5,"sma_120":3010.08},{"date":"2025-02-14","open":3340,"high":3409,"low":3241,"close":3340,"volume":59875,"rsi_14":55.52,"sma_20":3306.75,"sma_60":2980.5,"sma_120":3012.67},{"date":"2025-02-17","open":3340,"high":3409,"low":3270,"close":3409,"volume":48205,"rsi_14":55.95,"sma_20":3334.25,"sma_60":2994.75,"sma_120":3016.58},{"date":"2025-02-18","open":3409,"high":3493,"low":3335,"close":3350,"volume":149251,"rsi_14":55.06,"sma_20":3355.75,"sma_60":3007.08,"sma_120":3019.71},{"date":"2025-02-19","open":3370,"high":3464,"low":3340,"close":3449,"volume":104236,"rsi_14":59.15,"sma_20":3372.0,"sma_60":3020.67,"sma_120":3023.67},{"date":"2025-02-20","open":3449,"high":3449,"low":3355,"close":3449,"volume":52888,"rsi_14":35.27,"sma_20":3389.0,"sma_60":3034.5,"sma_120":3027.0},{"date":"2025-02-21","open":3429,"high":3469,"low":3365,"close":3365,"volume":110840,"rsi_14":45.34,"sma_20":3405.25,"sma_60":3046.83,"sma_120":3029.29},{"date":"2025-02-24","open":3781,"high":4371,"low":3588,"close":4371,"volume":4373013,"rsi_14":74.71,"sma_20":3465.75,"sma_60":3075.92,"sma_120":3039.42},{"date":"2025-02-25","open":4802,"high":4926,"low":3989,"close":4043,"volume":4107926,"rsi_14":63.26,"sma_20":3507.0,"sma_60":3099.5,"sma_120":3047.0},{"date":"2025-02-26","open":4039,"high":4881,"low":3979,"close":4375,"volume":9530260,"rsi_14":70.93,"sma_20":3566.75,"sma_60":3128.67,"sma_120":3057.75},{"date":"2025-02-27","open":4420,"high":5104,"low":4321,"close":4658,"volume":8632504,"rsi_14":75.0,"sma_20":3642.75,"sma_60":3162.5,"sma_120":3071.17},{"date":"2025-02-28","open":4539,"high":4782,"low":4380,"close":4400,"volume":1573429,"rsi_14":69.57,"sma_20":3675.5,"sma_60":3191.33,"sma_120":3077.58},{"date":"2025-03-04","open":4262,"high":4549,"low":4073,"close":4103,"volume":570494,"rsi_14":61.74,"sma_20":3709.0,"sma_60":3213.08,"sma_120":3083.67},{"date":"2025-03-05","open":4108,"high":4242,"low":4068,"close":4148,"volume":372804,"rsi_14":64.55,"sma_20":3740.75,"sma_60":3236.25,"sma_120":3090.54},{"date":"2025-03-06","open":4128,"high":4143,"low":3974,"close":4053,"volume":305758,"rsi_14":62.21,"sma_20":3768.5,"sma_60":3258.0,"sma_120":3096.46},{"date":"2025-03-07","open":4004,"high":4152,"low":3875,"close":4078,"volume":216495,"rsi_14":62.4,"sma_20":3801.75,"sma_60":3279.25,"sma_120":3103.62},{"date":"2025-03-10","open":4073,"high":4608,"low":3979,"close":4212,"volume":2400736,"rsi_14":63.19,"sma_20":3843.25,"sma_60":3302.17,"sma_120":3111.54},{"date":"2025-03-11","open":4123,"high":4182,"low":3979,"close":4048,"volume":276034,"rsi_14":61.1,"sma_20":3879.5,"sma_60":3323.08,"sma_120":3119.33},{"date":"2025-03-12","open":4073,"high":4093,"low":3994,"close":4014,"volume":125656,"rsi_14":59.16,"sma_20":3910.0,"sma_60":3345.0,"sma_120":3127.5},{"date":"2025-03-13","open":3994,"high":4430,"low":3994,"close":4252,"volume":743802,"rsi_14":62.09,"sma_20":3957.75,"sma_60":3372.67,"sma_120":3138.62},{"date":"2025-03-14","open":4207,"high":4252,"low":4113,"close":4187,"volume":189092,"rsi_14":62.46,"sma_20":4001.0,"sma_60":3397.0,"sma_120":3148.46},{"date":"2025-03-17","open":4217,"high":4361,"low":4162,"close":4217,"volume":240016,"rsi_14":46.7,"sma_20":4045.25,"sma_60":3420.08,"sma_120":3159.04},{"date":"2025-03-18","open":4222,"high":5035,"low":4207,"close":4460,"volume":7630676,"rsi_14":59.29,"sma_20":4098.25,"sma_60":3448.08,"sma_120":3171.33},{"date":"2025-03-19","open":4460,"high":4519,"low":4361,"close":4450,"volume":457366,"rsi_14":51.94,"sma_20":4153.75,"sma_60":3474.92,"sma_120":3183.04},{"date":"2025-03-20","open":4450,"high":4450,"low":4152,"close":4157,"volume":335657,"rsi_14":37.02,"sma_20":4189.5,"sma_60":3495.42,"sma_120":3192.42},{"date":"2025-03-21","open":4123,"high":4172,"low":4053,"close":4068,"volume":150363,"rsi_14":40.56,"sma_20":4220.75,"sma_60":3514.83,"sma_120":3200.96},{"date":"2025-03-24","open":4073,"high":4202,"low":4004,"close":4083,"volume":144329,"rsi_14":49.33,"sma_20":4257.0,"sma_60":3533.67,"sma_120":3209.58},{"date":"2025-03-25","open":4128,"high":4182,"low":4048,"close":4138,"volume":97025,"rsi_14":49.67,"sma_20":4245.25,"sma_60":3555.67,"sma_120":3218.54},{"date":"2025-03-26","open":4133,"high":4222,"low":4068,"close":4217,"volume":130578,"rsi_14":55.56,"sma_20":4254.0,"sma_60":3579.17,"sma_120":3227.79},{"date":"2025-03-27","open":4242,"high":4242,"low":4043,"close":4068,"volume":84731,"rsi_14":49.69,"sma_20":4238.5,"sma_60":3599.92,"sma_120":3235.58},{"date":"2025-03-28","open":4068,"high":4068,"low":3875,"close":3954,"volume":113766,"rsi_14":41.82,"sma_20":4203.0,"sma_60":3617.5,"sma_120":3242.25},{"date":"2025-03-31","open":3865,"high":3920,"low":3736,"close":3830,"volume":110169,"rsi_14":42.9,"sma_20":4174.25,"sma_60":3634.25,"sma_120":3248.17},{"date":"2025-04-01","open":3830,"high":4415,"low":3830,"close":4128,"volume":682133,"rsi_14":53.17,"sma_20":4175.5,"sma_60":3657.0,"sma_120":3256.88},{"date":"2025-04-02","open":4113,"high":4331,"low":4113,"close":4271,"volume":260042,"rsi_14":50.58,"sma_20":4181.75,"sma_60":3682.0,"sma_120":3267.42},{"date":"2025-04-03","open":4257,"high":4257,"low":4088,"close":4118,"volume":116564,"rsi_14":48.07,"sma_20":4185.0,"sma_60":3702.5,"sma_120":3276.54},{"date":"2025-04-04","open":4148,"high":4227,"low":4068,"close":4192,"volume":139951,"rsi_14":49.33,"sma_20":4190.75,"sma_60":3724.67,"sma_120":3286.33},{"date":"2025-04-07","open":4162,"high":4162,"low":3964,"close":4004,"volume":106027,"rsi_14":37.22,"sma_20":4180.25,"sma_60":3742.25,"sma_120":3294.67},{"date":"2025-04-08","open":4093,"high":4286,"low":4058,"close":4232,"volume":203176,"rsi_14":44.55,"sma_20":4189.5,"sma_60":3763.5,"sma_120":3304.92},{"date":"2025-04-09","open":4270,"high":4350,"low":3970,"close":4005,"volume":171504,"rsi_14":45.23,"sma_20":4187.25,"sma_60":3780.58,"sma_120":3313.17},{"date":"2025-04-10","open":4162,"high":4217,"low":3969,"close":4172,"volume":95049,"rsi_14":52.49,"sma_20":4183.25,"sma_60":3801.33,"sma_120":3323.38},{"date":"2025-04-11","open":4172,"high":4648,"low":4152,"close":4311,"volume":806558,"rsi_14":55.16,"sma_20":4189.5,"sma_60":3824.67,"sma_120":3334.5},{"date":"2025-04-14","open":4341,"high":4480,"low":4257,"close":4410,"volume":371693,"rsi_14":56.04,"sma_20":4199.25,"sma_60":3850.42,"sma_120":3346.58},{"date":"2025-04-15","open":4371,"high":4494,"low":4296,"close":4410,"volume":279331,"rsi_14":54.44,"sma_20":4196.75,"sma_60":3876.42,"sma_120":3358.75},{"date":"2025-04-16","open":4410,"high":4549,"low":4296,"close":4301,"volume":326891,"rsi_14":55.45,"sma_20":4189.25,"sma_60":3899.58,"sma_120":3369.75},{"date":"2025-04-17","open":4371,"high":4371,"low":4138,"close":4237,"volume":153185,"rsi_14":56.77,"sma_20":4193.25,"sma_60":3918.25,"sma_120":3380.17},{"date":"2025-04-18","open":4247,"high":4440,"low":4162,"close":4420,"volume":158507,"rsi_14":63.74,"sma_20":4211.0,"sma_60":3940.25,"sma_120":3392.42},{"date":"2025-04-21","open":4425,"high":4598,"low":4375,"close":4420,"volume":164116,"rsi_14":57.91,"sma_20":4228.0,"sma_60":3963.42,"sma_120":3404.58},{"date":"2025-04-22","open":4420,"high":4519,"low":4306,"close":4440,"volume":91672,"rsi_14":54.89,"sma_20":4243.25,"sma_60":3984.75,"sma_120":3417.42},{"date":"2025-04-23","open":4445,"high":4554,"low":4346,"close":4361,"volume":133087,"rsi_14":57.36,"sma_20":4250.5,"sma_60":4003.83,"sma_120":3430.12},{"date":"2025-04-24","open":4361,"high":4509,"low":4088,"close":4271,"volume":200546,"rsi_14":52.38,"sma_20":4260.75,"sma_60":4022.0,"sma_120":3441.88},{"date":"2025-04-25","open":4271,"high":4346,"low":4177,"close":4262,"volume":70668,"rsi_14":58.67,"sma_20":4276.25,"sma_60":4040.67,"sma_120":3453.67},{"date":"2025-04-28","open":4648,"high":5173,"low":4415,"close":4589,"volume":7753213,"rsi_14":61.25,"sma_20":4314.5,"sma_60":4054.75,"sma_120":3468.17},{"date":"2025-04-29","open":4584,"high":4623,"low":4420,"close":4420,"volume":507586,"rsi_14":65.12,"sma_20":4329.25,"sma_60":4071.25,"sma_120":3481.08},{"date":"2025-04-30","open":4420,"high":4569,"low":4286,"close":4291,"volume":320408,"rsi_14":54.2,"sma_20":4330.25,"sma_60":4084.25,"sma_120":3493.5},{"date":"2025-05-02","open":4182,"high":4594,"low":4177,"close":4529,"volume":244860,"rsi_14":57.19,"sma_20":4351.0,"sma_60":4101.5,"sma_120":3507.67},{"date":"2025-05-07","open":4529,"high":4648,"low":4430,"close":4534,"volume":147481,"rsi_14":54.36,"sma_20":4368.25,"sma_60":4120.25,"sma_120":3521.79},{"date":"2025-05-08","open":4529,"high":4569,"low":4375,"close":4410,"volume":144712,"rsi_14":50.0,"sma_20":4388.75,"sma_60":4137.42,"sma_120":3534.62},{"date":"2025-05-09","open":4455,"high":4455,"low":4326,"close":4380,"volume":78107,"rsi_14":52.7,"sma_20":4396.25,"sma_60":4155.08,"sma_120":3547.54},{"date":"2025-05-12","open":4385,"high":4450,"low":4321,"close":4321,"volume":61078,"rsi_14":52.88,"sma_20":4414.0,"sma_60":4170.42,"sma_120":3559.62},{"date":"2025-05-13","open":4405,"high":4405,"low":4266,"close":4341,"volume":71670,"rsi_14":46.95,"sma_20":4422.5,"sma_60":4187.83,"sma_120":3572.5},{"date":"2025-05-14","open":4341,"high":4435,"low":4262,"close":4296,"volume":90164,"rsi_14":45.39,"sma_20":4421.75,"sma_60":4204.08,"sma_120":3586.29},{"date":"2025-05-15","open":4296,"high":4296,"low":3662,"close":3677,"volume":781691,"rsi_14":30.36,"sma_20":4384.75,"sma_60":4209.75,"sma_120":3595.12},{"date":"2025-05-16","open":3741,"high":3781,"low":3672,"close":3687,"volume":169117,"rsi_14":32.01,"sma_20":4348.25,"sma_60":4214.42,"sma_120":3604.58},{"date":"2025-05-19","open":3667,"high":3682,"low":3231,"close":3459,"volume":629754,"rsi_14":29.8,"sma_20":4305.75,"sma_60":4216.25,"sma_120":3611.67},{"date":"2025-05-20","open":3459,"high":3588,"low":3459,"close":3553,"volume":121424,"rsi_14":33.1,"sma_20":4271.25,"sma_60":4218.0,"sma_120":3619.33},{"date":"2025-05-21","open":3523,"high":3602,"low":3474,"close":3493,"volume":75181,"rsi_14":20.05,"sma_20":4224.5,"sma_60":4218.75,"sma_120":3626.62},{"date":"2025-05-22","open":3493,"high":3513,"low":3389,"close":3469,"volume":72270,"rsi_14":21.76,"sma_20":4176.5,"sma_60":4220.5,"sma_120":3633.67},{"date":"2025-05-23","open":3469,"high":3469,"low":3365,"close":3424,"volume":58352,"rsi_14":22.91,"sma_20":4125.25,"sma_60":4204.58,"sma_120":3640.25},{"date":"2025-05-26","open":3375,"high":3523,"low":3375,"close":3488,"volume":36784,"rsi_14":13.54,"sma_20":4081.25,"sma_60":4195.25,"sma_120":3647.38},{"date":"2025-05-27","open":3379,"high":3498,"low":3370,"close":3429,"volume":53487,"rsi_14":12.71,"sma_20":4038.75,"sma_60":4179.33,"sma_120":3654.0},{"date":"2025-05-28","open":3459,"high":3493,"low":3429,"close":3474,"volume":38272,"rsi_14":16.61,"sma_20":3999.0,"sma_60":4159.42,"sma_120":3660.96},{"date":"2025-05-29","open":3548,"high":3548,"low":3479,"close":3513,"volume":31339,"rsi_14":19.3,"sma_20":3944.75,"sma_60":4144.5,"sma_120":3667.92},{"date":"2025-05-30","open":3508,"high":3508,"low":3409,"close":3439,"volume":51500,"rsi_14":19.1,"sma_20":3895.25,"sma_60":4133.33,"sma_120":3673.21},{"date":"2025-06-02","open":3409,"high":3464,"low":3375,"close":3444,"volume":40018,"rsi_14":18.25,"sma_20":3852.5,"sma_60":4121.5,"sma_120":3678.88},{"date":"2025-06-04","open":3449,"high":3568,"low":3389,"close":3533,"volume":36885,"rsi_14":23.81,"sma_20":3802.25,"sma_60":4112.75,"sma_120":3685.38},{"date":"2025-06-05","open":3503,"high":3563,"low":3474,"close":3563,"volume":52985,"rsi_14":43.43,"sma_20":3753.25,"sma_60":4104.08,"sma_120":3691.67},{"date":"2025-06-09","open":3563,"high":3573,"low":3518,"close":3523,"volume":48855,"rsi_14":40.88,"sma_20":3708.5,"sma_60":4092.5,"sma_120":3697.33},{"date":"2025-06-10","open":3523,"high":3558,"low":3488,"close":3558,"volume":34774,"rsi_14":57.04,"sma_20":3667.0,"sma_60":4084.25,"sma_120":3703.67},{"date":"2025-06-11","open":3558,"high":3697,"low":3523,"close":3637,"volume":331671,"rsi_14":56.12,"sma_20":3632.5,"sma_60":4077.92,"sma_120":3711.46},{"date":"2025-06-12","open":3657,"high":3667,"low":3568,"close":3578,"volume":98614,"rsi_14":56.12,"sma_20":3594.0,"sma_60":4066.58,"sma_120":3719.62},{"date":"2025-06-13","open":3598,"high":3598,"low":3444,"close":3454,"volume":68438,"rsi_14":49.06,"sma_20":3551.5,"sma_60":4054.25,"sma_120":3725.62},{"date":"2025-06-16","open":3459,"high":3518,"low":3375,"close":3488,"volume":42856,"rsi_14":54.14,"sma_20":3542.0,"sma_60":4042.0,"sma_120":3731.04},{"date":"2025-06-17","open":3488,"high":3518,"low":3419,"close":3464,"volume":57591,"rsi_14":48.32,"sma_20":3530.75,"sma_60":4025.25,"sma_120":3736.67},{"date":"2025-06-18","open":3459,"high":3578,"low":3399,"close":3508,"volume":60047,"rsi_14":55.48,"sma_20":3533.25,"sma_60":4009.42,"sma_120":3742.17},{"date":"2025-06-19","open":3607,"high":3607,"low":3484,"close":3508,"volume":96720,"rsi_14":52.55,"sma_20":3531.0,"sma_60":3998.5,"sma_120":3746.96},{"date":"2025-06-20","open":3568,"high":3578,"low":3479,"close":3508,"volume":43119,"rsi_14":49.61,"sma_20":3531.75,"sma_60":3989.08,"sma_120":3751.96},{"date":"2025-06-23","open":3508,"high":3568,"low":3419,"close":3439,"volume":87264,"rsi_14":50.0,"sma_20":3530.25,"sma_60":3978.25,"sma_120":3755.96},{"date":"2025-06-24","open":3459,"high":3533,"low":3444,"close":3503,"volume":40340,"rsi_14":54.29,"sma_20":3534.25,"sma_60":3967.58,"sma_120":3761.62},{"date":"2025-06-25","open":3498,"high":3558,"low":3454,"close":3493,"volume":42162,"rsi_14":46.77,"sma_20":3534.5,"sma_60":3955.42,"sma_120":3767.29},{"date":"2025-06-26","open":3493,"high":3508,"low":3295,"close":3360,"volume":136694,"rsi_14":35.86,"sma_20":3531.0,"sma_60":3943.5,"sma_120":3771.71},{"date":"2025-06-27","open":3429,"high":3429,"low":3335,"close":3360,"volume":58381,"rsi_14":37.96,"sma_20":3525.25,"sma_60":3933.5,"sma_120":3775.5},{"date":"2025-06-30","open":3414,"high":3469,"low":3365,"close":3399,"volume":62386,"rsi_14":38.41,"sma_20":3519.5,"sma_60":3926.25,"sma_120":3780.25},{"date":"2025-07-01","open":3399,"high":3498,"low":3399,"close":3464,"volume":74933,"rsi_14":37.04,"sma_20":3520.75,"sma_60":3915.08,"sma_120":3786.04},{"date":"2025-07-02","open":3464,"high":3493,"low":3399,"close":3469,"volume":35835,"rsi_14":41.13,"sma_20":3522.0,"sma_60":3901.58,"sma_120":3791.79},{"date":"2025-07-03","open":3498,"high":3508,"low":3424,"close":3459,"volume":34798,"rsi_14":50.5,"sma_20":3518.25,"sma_60":3890.5,"sma_120":3796.5},{"date":"2025-07-04","open":3459,"high":3493,"low":3360,"close":3399,"volume":49304,"rsi_14":41.51,"sma_20":3510.0,"sma_60":3877.17,"sma_120":3800.92},{"date":"2025-07-07","open":3399,"high":3404,"low":3345,"close":3360,"volume":37046,"rsi_14":40.37,"sma_20":3501.75,"sma_60":3866.33,"sma_120":3804.29},{"date":"2025-07-08","open":3360,"high":3409,"low":3315,"close":3384,"volume":22258,"rsi_14":38.1,"sma_20":3493.0,"sma_60":3852.08,"sma_120":3807.79},{"date":"2025-07-09","open":3365,"high":3419,"low":3340,"close":3409,"volume":58307,"rsi_14":40.91,"sma_20":3481.5,"sma_60":3842.67,"sma_120":3811.62},{"date":"2025-07-10","open":3419,"high":3424,"low":3355,"close":3365,"volume":38505,"rsi_14":37.82,"sma_20":3470.75,"sma_60":3829.08,"sma_120":3815.21},{"date":"2025-07-11","open":3365,"high":4019,"low":3360,"close":3449,"volume":3596397,"rsi_14":50.82,"sma_20":3470.5,"sma_60":3814.58,"sma_120":3819.62},{"date":"2025-07-14","open":3469,"high":3508,"low":3409,"close":3429,"volume":173487,"rsi_14":43.36,"sma_20":3467.5,"sma_60":3798.08,"sma_120":3824.25},{"date":"2025-07-15","open":3444,"high":3444,"low":3370,"close":3394,"volume":137618,"rsi_14":41.53,"sma_20":3464.0,"sma_60":3781.0,"sma_120":3828.71},{"date":"2025-07-16","open":3365,"high":3399,"low":3330,"close":3389,"volume":120696,"rsi_14":53.26,"sma_20":3458.0,"sma_60":3765.67,"sma_120":3832.62},{"date":"2025-07-17","open":3449,"high":3593,"low":3370,"close":3370,"volume":562072,"rsi_14":51.04,"sma_20":3451.0,"sma_60":3751.08,"sma_120":3834.67},{"date":"2025-07-18","open":3399,"high":3419,"low":3360,"close":3375,"volume":64525,"rsi_14":47.19,"sma_20":3444.25,"sma_60":3733.5,"sma_120":3836.88},{"date":"2025-07-21","open":3424,"high":3464,"low":3384,"close":3399,"volume":60065,"rsi_14":41.98,"sma_20":3442.25,"sma_60":3716.33,"sma_120":3839.88},{"date":"2025-07-22","open":3399,"high":3454,"low":3355,"close":3424,"volume":53452,"rsi_14":44.71,"sma_20":3438.25,"sma_60":3699.25,"sma_120":3842.0},{"date":"2025-07-23","open":3449,"high":3493,"low":3355,"close":3389,"volume":59956,"rsi_14":42.22,"sma_20":3433.0,"sma_60":3682.92,"sma_120":3843.38},{"date":"2025-07-24","open":3419,"high":3419,"low":3256,"close":3290,"volume":104947,"rsi_14":38.78,"sma_20":3429.5,"sma_60":3666.42,"sma_120":3844.21},{"date":"2025-07-25","open":3290,"high":3325,"low":3186,"close":3236,"volume":80215,"rsi_14":37.62,"sma_20":3423.25,"sma_60":3649.17,"sma_120":3844.92},{"date":"2025-07-28","open":3236,"high":3315,"low":3152,"close":3270,"volume":63806,"rsi_14":38.83,"sma_20":3416.75,"sma_60":3627.0,"sma_120":3840.88},{"date":"2025-07-29","open":3270,"high":3270,"low":3137,"close":3152,"volume":53959,"rsi_14":28.69,"sma_20":3401.0,"sma_60":3605.67,"sma_120":3838.46},{"date":"2025-07-30","open":3211,"high":3211,"low":3132,"close":3166,"volume":30186,"rsi_14":32.76,"sma_20":3385.75,"sma_60":3586.75,"sma_120":3835.5},{"date":"2025-07-31","open":3166,"high":3221,"low":3137,"close":3211,"volume":32133,"rsi_14":27.78,"sma_20":3373.25,"sma_60":3564.58,"sma_120":3833.04},{"date":"2025-08-01","open":3171,"high":3251,"low":3077,"close":3087,"volume":77207,"rsi_14":23.26,"sma_20":3357.5,"sma_60":3540.25,"sma_120":3830.25},{"date":"2025-08-04","open":3137,"high":3161,"low":3062,"close":3147,"volume":29741,"rsi_14":31.34,"sma_20":3346.75,"sma_60":3519.0,"sma_120":3828.21},{"date":"2025-08-05","open":3147,"high":3206,"low":3137,"close":3156,"volume":19953,"rsi_14":32.59,"sma_20":3335.25,"sma_60":3498.42,"sma_120":3826.75},{"date":"2025-08-06","open":3201,"high":3201,"low":3127,"close":3186,"volume":18175,"rsi_14":36.5,"sma_20":3324.0,"sma_60":3479.33,"sma_120":3824.88},{"date":"2025-08-07","open":3191,"high":3231,"low":3171,"close":3206,"volume":23738,"rsi_14":37.86,"sma_20":3316.0,"sma_60":3460.25,"sma_120":3824.04},{"date":"2025-08-08","open":3206,"high":3228,"low":3176,"close":3226,"volume":15422,"rsi_14":37.41,"sma_20":3304.75,"sma_60":3442.25,"sma_120":3823.17},{"date":"2025-08-11","open":3236,"high":3236,"low":3152,"close":3191,"volume":11037,"rsi_14":33.33,"sma_20":3292.75,"sma_60":3434.08,"sma_120":3821.92},{"date":"2025-08-12","open":3251,"high":3335,"low":3171,"close":3256,"volume":58941,"rsi_14":40.82,"sma_20":3285.75,"sma_60":3426.83,"sma_120":3820.62},{"date":"2025-08-13","open":3360,"high":3360,"low":3201,"close":3270,"volume":29702,"rsi_14":48.46,"sma_20":3279.75,"sma_60":3423.67,"sma_120":3819.96},{"date":"2025-08-14","open":3270,"high":3320,"low":3246,"close":3290,"volume":32014,"rsi_14":54.47,"sma_20":3275.75,"sma_60":3419.25,"sma_120":3818.62},{"date":"2025-08-18","open":3290,"high":3295,"low":3156,"close":3171,"volume":38172,"rsi_14":42.86,"sma_20":3265.5,"sma_60":3413.83,"sma_120":3816.29},{"date":"2025-08-19","open":3092,"high":3236,"low":3092,"close":3166,"volume":26554,"rsi_14":51.28,"sma_20":3253.75,"sma_60":3408.75,"sma_120":3814.62},{"date":"2025-08-20","open":3152,"high":3161,"low":3082,"close":3161,"volume":19659,"rsi_14":49.57,"sma_20":3240.5,"sma_60":3404.33,"sma_120":3804.46},{"date":"2025-08-21","open":3166,"high":3171,"low":3122,"close":3171,"volume":21842,"rsi_14":46.3,"sma_20":3229.5,"sma_60":3399.0,"sma_120":3797.12},{"date":"2025-08-22","open":3176,"high":3191,"low":3137,"close":3166,"volume":12537,"rsi_14":59.52,"sma_20":3223.25,"sma_60":3394.58,"sma_120":3786.96},{"date":"2025-08-25","open":3166,"high":3183,"low":3132,"close":3161,"volume":9086,"rsi_14":52.05,"sma_20":3219.5,"sma_60":3389.33,"sma_120":3774.38},{"date":"2025-08-26","open":3161,"high":3266,"low":3137,"close":3166,"volume":10818,"rsi_14":51.39,"sma_20":3214.25,"sma_60":3383.5,"sma_120":3764.0},{"date":"2025-08-27","open":3142,"high":3221,"low":3097,"close":3122,"volume":23103,"rsi_14":41.33,"sma_20":3212.75,"sma_60":3378.17,"sma_120":3755.75},{"date":"2025-08-28","open":3122,"high":3142,"low":3067,"close":3092,"volume":28604,"rsi_14":35.06,"sma_20":3209.0,"sma_60":3372.25,"sma_120":3746.88},{"date":"2025-08-29","open":3092,"high":3112,"low":3072,"close":3107,"volume":13878,"rsi_14":34.21,"sma_20":3203.75,"sma_60":3365.08,"sma_120":3738.92},{"date":"2025-09-01","open":3107,"high":3112,"low":3038,"close":3072,"volume":31350,"rsi_14":34.21,"sma_20":3203.0,"sma_60":3356.83,"sma_120":3730.46},{"date":"2025-09-02","open":3315,"high":3419,"low":3112,"close":3112,"volume":312875,"rsi_14":29.58,"sma_20":3201.25,"sma_60":3349.92,"sma_120":3721.21},{"date":"2025-09-03","open":3122,"high":3206,"low":3097,"close":3171,"volume":36027,"rsi_14":37.5,"sma_20":3202.0,"sma_60":3343.42,"sma_120":3713.83},{"date":"2025-09-04","open":3161,"high":3196,"low":3142,"close":3171,"volume":32190,"rsi_14":34.21,"sma_20":3201.25,"sma_60":3335.58,"sma_120":3706.75},{"date":"2025-09-05","open":3132,"high":3201,"low":3132,"close":3196,"volume":22245,"rsi_14":54.39,"sma_20":3200.75,"sma_60":3329.17,"sma_120":3697.88},{"date":"2025-09-08","open":3196,"high":3196,"low":3166,"close":3186,"volume":22838,"rsi_14":53.45,"sma_20":3198.75,"sma_60":3324.67,"sma_120":3689.46},{"date":"2025-09-09","open":3171,"high":3231,"low":3166,"close":3196,"volume":41237,"rsi_14":55.93,"sma_20":3199.0,"sma_60":3319.75,"sma_120":3680.88},{"date":"2025-09-10","open":3315,"high":4108,"low":3305,"close":3791,"volume":14000900,"rsi_14":85.31,"sma_20":3226.0,"sma_60":3325.25,"sma_120":3675.25},{"date":"2025-09-11","open":3934,"high":4063,"low":3781,"close":3925,"volume":4797465,"rsi_14":87.68,"sma_20":3259.0,"sma_60":3332.25,"sma_120":3670.83},{"date":"2025-09-12","open":3850,"high":3910,"low":3682,"close":3692,"volume":858839,"rsi_14":71.49,"sma_20":3279.25,"sma_60":3335.33,"sma_120":3666.92},{"date":"2025-09-15","open":3667,"high":3939,"low":3578,"close":3692,"volume":1280387,"rsi_14":71.37,"sma_20":3305.5,"sma_60":3338.42,"sma_120":3663.75},{"date":"2025-09-16","open":3786,"high":3915,"low":3602,"close":3607,"volume":734540,"rsi_14":69.14,"sma_20":3327.75,"sma_60":3341.25,"sma_120":3659.75},{"date":"2025-09-17","open":3607,"high":3835,"low":3518,"close":3617,"volume":1330320,"rsi_14":71.03,"sma_20":3350.75,"sma_60":3343.17,"sma_120":3655.38},{"date":"2025-09-18","open":3581,"high":3985,"low":3494,"close":3697,"volume":6783940,"rsi_14":74.56,"sma_20":3382.75,"sma_60":3348.42,"sma_120":3651.92},{"date":"2025-09-19","open":3950,"high":4990,"low":3930,"close":4550,"volume":15934330,"rsi_14":84.36,"sma_20":3450.5,"sma_60":3367.75,"sma_120":3655.62},{"date":"2025-09-22","open":4638,"high":4767,"low":4281,"close":4281,"volume":3403017,"rsi_14":75.65,"sma_20":3507.0,"sma_60":3383.25,"sma_120":3658.38},{"date":"2025-09-23","open":4361,"high":5371,"low":4182,"close":4747,"volume":16316358,"rsi_14":79.34,"sma_20":3586.75,"sma_60":3405.92,"sma_120":3666.08},{"date":"2025-09-24","open":4707,"high":4921,"low":4514,"close":4638,"volume":3078535,"rsi_14":76.24,"sma_20":3663.25,"sma_60":3425.67,"sma_120":3670.38},{"date":"2025-09-25","open":4574,"high":4623,"low":4321,"close":4356,"volume":836754,"rsi_14":68.99,"sma_20":3727.0,"sma_60":3440.58,"sma_120":3671.08},{"date":"2025-09-26","open":4351,"high":4351,"low":4004,"close":4063,"volume":615004,"rsi_14":63.15,"sma_20":3775.25,"sma_60":3450.75,"sma_120":3670.62},{"date":"2025-09-29","open":4177,"high":5054,"low":4172,"close":4385,"volume":11798642,"rsi_14":66.3,"sma_20":3841.5,"sma_60":3467.33,"sma_120":3672.25},{"date":"2025-09-30","open":4395,"high":5134,"low":4257,"close":4346,"volume":7973911,"rsi_14":58.97,"sma_20":3903.75,"sma_60":3483.92,"sma_120":3675.12},{"date":"2025-10-01","open":4351,"high":4658,"low":4167,"close":4192,"volume":1517401,"rsi_14":54.3,"sma_20":3955.25,"sma_60":3497.5,"sma_120":3674.79},{"date":"2025-10-02","open":4202,"high":4247,"low":3954,"close":3959,"volume":697477,"rsi_14":54.21,"sma_20":3994.75,"sma_60":3506.67,"sma_120":3674.67},{"date":"2025-10-10","open":3915,"high":3984,"low":3850,"close":3870,"volume":414284,"rsi_14":52.79,"sma_20":4028.75,"sma_60":3515.17,"sma_120":3672.12},{"date":"2025-10-13","open":3786,"high":4113,"low":3756,"close":3949,"volume":797322,"rsi_14":55.35,"sma_20":4067.25,"sma_60":3523.58,"sma_120":3669.08},{"date":"2025-10-14","open":3999,"high":4078,"low":3875,"close":3994,"volume":508347,"rsi_14":55.83,"sma_20":4107.5,"sma_60":3533.08,"sma_120":3665.58},{"date":"2025-10-15","open":3994,"high":4048,"low":3860,"close":3895,"volume":255283,"rsi_14":51.42,"sma_20":4112.75,"sma_60":3541.5,"sma_120":3661.25},{"date":"2025-10-16","open":3944,"high":3969,"low":3627,"close":3830,"volume":254861,"rsi_14":36.44,"sma_20":4108.0,"sma_60":3548.92,"sma_120":3657.29},{"date":"2025-10-17","open":3811,"high":3811,"low":3667,"close":3726,"volume":279084,"rsi_14":38.33,"sma_20":4109.75,"sma_60":3554.92,"sma_120":3653.0},{"date":"2025-10-20","open":3726,"high":3855,"low":3677,"close":3771,"volume":175865,"rsi_14":25.06,"sma_20":4113.75,"sma_60":3561.58,"sma_120":3647.54},{"date":"2025-10-21","open":3850,"high":4549,"low":3702,"close":4133,"volume":7934426,"rsi_14":38.57,"sma_20":4140.25,"sma_60":3573.92,"sma_120":3645.12},{"date":"2025-10-22","open":4118,"high":5371,"low":3885,"close":5124,"volume":32332742,"rsi_14":63.16,"sma_20":4216.25,"sma_60":3602.5,"sma_120":3650.88},{"date":"2025-10-23","open":5104,"high":5243,"low":4737,"close":4757,"volume":6445655,"rsi_14":61.59,"sma_20":4264.25,"sma_60":3625.5,"sma_120":3654.21},{"date":"2025-10-24","open":4807,"high":4831,"low":4331,"close":4405,"volume":1756614,"rsi_14":50.33,"sma_20":4259.0,"sma_60":3644.25,"sma_120":3655.33},{"date":"2025-10-27","open":4410,"high":4571,"low":4351,"close":4385,"volume":1150872,"rsi_14":50.66,"sma_20":4264.25,"sma_60":3663.58,"sma_120":3656.38},{"date":"2025-10-28","open":4326,"high":4727,"low":4262,"close":4346,"volume":2317253,"rsi_14":52.66,"sma_20":4244.0,"sma_60":3681.67,"sma_120":3654.33},{"date":"2025-10-29","open":4316,"high":4564,"low":4232,"close":4266,"volume":1327961,"rsi_14":55.72,"sma_20":4225.25,"sma_60":3700.42,"sma_120":3653.04},{"date":"2025-10-30","open":4222,"high":4311,"low":4123,"close":4133,"volume":376169,"rsi_14":54.72,"sma_20":4214.0,"sma_60":3716.67,"sma_120":3651.71},{"date":"2025-10-31","open":4113,"high":4212,"low":4078,"close":4143,"volume":316996,"rsi_14":53.56,"sma_20":4218.0,"sma_60":3732.33,"sma_120":3648.46},{"date":"2025-11-03","open":4143,"high":4187,"low":4048,"close":4128,"volume":331390,"rsi_14":52.5,"sma_20":4205.0,"sma_60":3749.83,"sma_120":3645.04},{"date":"2025-11-04","open":4118,"high":4138,"low":4024,"close":4098,"volume":215356,"rsi_14":53.89,"sma_20":4192.5,"sma_60":3765.83,"sma_120":3642.42},{"date":"2025-11-05","open":4073,"high":4083,"low":3816,"close":3949,"volume":322771,"rsi_14":52.21,"sma_20":4180.25,"sma_60":3779.17,"sma_120":3638.79},{"date":"2025-11-06","open":3994,"high":4143,"low":3865,"close":3984,"volume":290956,"rsi_14":54.91,"sma_20":4181.75,"sma_60":3792.58,"sma_120":3635.96},{"date":"2025-11-07","open":3954,"high":3984,"low":3796,"close":3860,"volume":199498,"rsi_14":51.65,"sma_20":4181.25,"sma_60":3803.58,"sma_120":3631.92},{"date":"2025-11-10","open":3865,"high":4390,"low":3865,"close":4167,"volume":2548517,"rsi_14":50.65,"sma_20":4192.25,"sma_60":3819.42,"sma_120":3630.83},{"date":"2025-11-11","open":4202,"high":4792,"low":4128,"close":4306,"volume":7358432,"rsi_14":27.27,"sma_20":4208.0,"sma_60":3838.17,"sma_120":3636.12},{"date":"2025-11-12","open":4341,"high":4346,"low":4187,"close":4187,"volume":586995,"rsi_14":31.63,"sma_20":4222.75,"sma_60":3853.83,"sma_120":3640.33},{"date":"2025-11-13","open":4187,"high":4281,"low":4058,"close":4078,"volume":493131,"rsi_14":37.5,"sma_20":4235.25,"sma_60":3867.42,"sma_120":3645.54},{"date":"2025-11-14","open":3964,"high":4068,"low":3915,"close":3925,"volume":297949,"rsi_14":34.02,"sma_20":4245.25,"sma_60":3878.08,"sma_120":3648.67},{"date":"2025-11-17","open":3925,"high":4004,"low":3855,"close":3875,"volume":183138,"rsi_14":33.79,"sma_20":4250.5,"sma_60":3889.92,"sma_120":3651.88},{"date":"2025-11-18","open":3816,"high":4192,"low":3751,"close":3761,"volume":1979927,"rsi_14":33.0,"sma_20":4231.75,"sma_60":3899.92,"sma_120":3654.33},{"date":"2025-11-19","open":3761,"high":4034,"low":3687,"close":3830,"volume":572451,"rsi_14":39.37,"sma_20":4166.5,"sma_60":3911.17,"sma_120":3657.75},{"date":"2025-11-20","open":3816,"high":3915,"low":3801,"close":3816,"volume":198630,"rsi_14":38.54,"sma_20":4119.0,"sma_60":3922.0,"sma_120":3660.5},{"date":"2025-11-21","open":3781,"high":4004,"low":3721,"close":3721,"volume":343570,"rsi_14":36.51,"sma_20":4084.5,"sma_60":3931.33,"sma_120":3662.96},{"date":"2025-11-24","open":3721,"high":3984,"low":3687,"close":3825,"volume":509228,"rsi_14":41.38,"sma_20":4056.25,"sma_60":3942.5,"sma_120":3665.92},{"date":"2025-11-25","open":3825,"high":3944,"low":3776,"close":3811,"volume":215868,"rsi_14":45.21,"sma_20":4029.25,"sma_60":3953.33,"sma_120":3668.42},{"date":"2025-11-26","open":3855,"high":3964,"low":3781,"close":3845,"volume":315979,"rsi_14":45.21,"sma_20":4008.0,"sma_60":3965.5,"sma_120":3671.83},{"date":"2025-11-27","open":3865,"high":4207,"low":3791,"close":3920,"volume":2348552,"rsi_14":52.13,"sma_20":3997.25,"sma_60":3979.42,"sma_120":3675.83},{"date":"2025-11-28","open":3964,"high":4083,"low":3939,"close":3994,"volume":780354,"rsi_14":42.55,"sma_20":3989.75,"sma_60":3994.33,"sma_120":3679.71},{"date":"2025-12-01","open":4390,"high":4876,"low":4385,"close":4529,"volume":12482727,"rsi_14":57.14,"sma_20":4010.0,"sma_60":4018.83,"sma_120":3687.83},{"date":"2025-12-02","open":4484,"high":4598,"low":4291,"close":4321,"volume":1569678,"rsi_14":54.05,"sma_20":4021.25,"sma_60":4039.17,"sma_120":3694.54},{"date":"2025-12-03","open":4371,"high":4440,"low":4187,"close":4247,"volume":949218,"rsi_14":55.21,"sma_20":4036.25,"sma_60":4057.25,"sma_120":3700.33},{"date":"2025-12-04","open":4187,"high":4291,"low":4098,"close":4118,"volume":513996,"rsi_14":56.07,"sma_20":4043.0,"sma_60":4073.17,"sma_120":3704.38},{"date":"2025-12-05","open":4098,"high":4197,"low":4063,"close":4167,"volume":500784,"rsi_14":59.19,"sma_20":4058.5,"sma_60":4089.5,"sma_120":3709.33},{"date":"2025-12-08","open":4247,"high":4276,"low":4143,"close":4148,"volume":426871,"rsi_14":62.91,"sma_20":4057.5,"sma_60":4105.67,"sma_120":3715.17},{"date":"2025-12-09","open":4157,"high":4172,"low":4048,"close":4078,"volume":171304,"rsi_14":58.28,"sma_20":4046.0,"sma_60":4120.5,"sma_120":3720.12},{"date":"2025-12-10","open":4078,"high":4123,"low":4024,"close":4024,"volume":202836,"rsi_14":56.77,"sma_20":4037.75,"sma_60":4124.42,"sma_120":3724.83},{"date":"2025-12-11","open":4024,"high":4157,"low":4004,"close":4048,"volume":222828,"rsi_14":61.15,"sma_20":4036.25,"sma_60":4126.5,"sma_120":3729.38},{"date":"2025-12-12","open":4068,"high":4341,"low":4029,"close":4172,"volume":674276,"rsi_14":61.67,"sma_20":4048.75,"sma_60":4134.58,"sma_120":3734.96},{"date":"2025-12-15","open":4118,"high":4143,"low":4073,"close":4108,"volume":192632,"rsi_14":59.68,"sma_20":4060.5,"sma_60":4141.58,"sma_120":3740.0},{"date":"2025-12-16","open":4093,"high":4098,"low":3959,"close":3964,"volume":150175,"rsi_14":53.61,"sma_20":4070.75,"sma_60":4147.58,"sma_120":3744.42},{"date":"2025-12-17","open":3969,"high":4014,"low":3895,"close":3925,"volume":107311,"rsi_14":50.15,"sma_20":4075.5,"sma_60":4152.75,"sma_120":3747.96},{"date":"2025-12-18","open":3870,"high":3934,"low":3855,"close":3875,"volume":100515,"rsi_14":46.25,"sma_20":4078.5,"sma_60":4153.92,"sma_120":3751.17},{"date":"2025-12-19","open":3905,"high":3989,"low":3850,"close":3979,"volume":109927,"rsi_14":26.18,"sma_20":4091.5,"sma_60":4145.0,"sma_120":3756.38},{"date":"2025-12-22","open":3989,"high":4192,"low":3989,"close":4088,"volume":203944,"rsi_14":38.97,"sma_20":4104.75,"sma_60":4141.75,"sma_120":3762.5},{"date":"2025-12-23","open":4068,"high":4405,"low":3934,"close":4043,"volume":1148968,"rsi_14":40.1,"sma_20":4116.5,"sma_60":4129.92,"sma_120":3767.92},{"date":"2025-12-24","open":4039,"high":4039,"low":3934,"close":3999,"volume":146110,"rsi_14":43.68,"sma_20":4124.25,"sma_60":4119.17,"sma_120":3772.42},{"date":"2025-12-26","open":4024,"high":4024,"low":3865,"close":3875,"volume":142437,"rsi_14":35.61,"sma_20":4122.0,"sma_60":4111.08,"sma_120":3775.83},{"date":"2025-12-29","open":3910,"high":4035,"low":3910,"close":4020,"volume":138944,"rsi_14":42.6,"sma_20":4121.5,"sma_60":4109.75,"sma_120":3780.25},{"date":"2025-12-30","open":3965,"high":4200,"low":3940,"close":3945,"volume":268671,"rsi_14":42.41,"sma_20":4090.25,"sma_60":4101.75,"sma_120":3784.54},{"date":"2026-01-02","open":3945,"high":4120,"low":3935,"close":4105,"volume":155686,"rsi_14":51.84,"sma_20":4077.5,"sma_60":4097.08,"sma_120":3790.5},{"date":"2026-01-05","open":4105,"high":4160,"low":4065,"close":4110,"volume":113725,"rsi_14":51.04,"sma_20":4068.75,"sma_60":4095.08,"sma_120":3796.29},{"date":"2026-01-06","open":4150,"high":4150,"low":4030,"close":4100,"volume":103016,"rsi_14":44.95,"sma_20":4066.0,"sma_60":4096.92,"sma_120":3801.79},{"date":"2026-01-07","open":4100,"high":4100,"low":3960,"close":3975,"volume":115995,"rsi_14":42.61,"sma_20":4054.5,"sma_60":4098.08,"sma_120":3806.62},{"date":"2026-01-08","open":3955,"high":3970,"low":3830,"close":3830,"volume":144083,"rsi_14":42.61,"sma_20":4036.75,"sma_60":4095.5,"sma_120":3809.54},{"date":"2026-01-09","open":3790,"high":3865,"low":3770,"close":3850,"volume":76030,"rsi_14":45.13,"sma_20":4023.5,"sma_60":4092.5,"sma_120":3812.79},{"date":"2026-01-12","open":3920,"high":3965,"low":3825,"close":3915,"volume":101823,"rsi_14":50.22,"sma_20":4016.25,"sma_60":4092.25,"sma_120":3816.88},{"date":"2026-01-13","open":3915,"high":3970,"low":3855,"close":3900,"volume":84127,"rsi_14":44.55,"sma_20":4007.0,"sma_60":4092.83,"sma_120":3820.88},{"date":"2026-01-14","open":3935,"high":3935,"low":3850,"close":3860,"volume":77617,"rsi_14":36.55,"sma_20":3989.5,"sma_60":4094.5,"sma_120":3824.71},{"date":"2026-01-15","open":3860,"high":3980,"low":3850,"close":3950,"volume":118337,"rsi_14":43.69,"sma_20":3979.75,"sma_60":4096.92,"sma_120":3829.25},{"date":"2026-01-16","open":3920,"high":4000,"low":3920,"close":3925,"volume":82338,"rsi_14":44.55,"sma_20":3976.0,"sma_60":4092.83,"sma_120":3833.38},{"date":"2026-01-19","open":3895,"high":3970,"low":3830,"close":3860,"volume":105150,"rsi_14":40.48,"sma_20":3971.75,"sma_60":4056.42,"sma_120":3836.75},{"date":"2026-01-20","open":3900,"high":3980,"low":3750,"close":3930,"volume":151137,"rsi_14":49.1,"sma_20":3967.5,"sma_60":4047.83,"sma_120":3841.0},{"date":"2026-01-21","open":3930,"high":3930,"low":3745,"close":3785,"volume":129458,"rsi_14":30.49,"sma_20":3950.5,"sma_60":4037.17,"sma_120":3844.88},{"date":"2026-01-22","open":3785,"high":3830,"low":3740,"close":3750,"volume":111905,"rsi_14":28.82,"sma_20":3934.0,"sma_60":4026.58,"sma_120":3848.92},{"date":"2026-01-23","open":3780,"high":3980,"low":3780,"close":3950,"volume":267613,"rsi_14":42.79,"sma_20":3929.75,"sma_60":4020.67,"sma_120":3854.33},{"date":"2026-01-26","open":3945,"high":4105,"low":3910,"close":4035,"volume":199600,"rsi_14":53.0,"sma_20":3936.0,"sma_60":4018.42,"sma_120":3861.46},{"date":"2026-01-27","open":4030,"high":4275,"low":3970,"close":4070,"volume":395677,"rsi_14":63.48,"sma_20":3938.5,"sma_60":4016.58,"sma_120":3868.75},{"date":"2026-01-28","open":4070,"high":4110,"low":4030,"close":4060,"volume":136884,"rsi_14":61.93,"sma_20":3944.25,"sma_60":4014.83,"sma_120":3875.58},{"date":"2026-01-29","open":4050,"high":4115,"low":3980,"close":4100,"volume":134220,"rsi_14":60.82,"sma_20":3944.0,"sma_60":4014.25,"sma_120":3883.79},{"date":"2026-01-30","open":4100,"high":4125,"low":3975,"close":4070,"volume":110423,"rsi_14":59.77,"sma_20":3942.0,"sma_60":4015.67,"sma_120":3891.25},{"date":"2026-02-02","open":3990,"high":4030,"low":3850,"close":3955,"volume":117351,"rsi_14":55.03,"sma_20":3934.75,"sma_60":4014.58,"sma_120":3897.67},{"date":"2026-02-03","open":3930,"high":3965,"low":3850,"close":3880,"volume":140122,"rsi_14":46.24,"sma_20":3930.0,"sma_60":4014.33,"sma_120":3903.21},{"date":"2026-02-04","open":3860,"high":3915,"low":3830,"close":3885,"volume":88590,"rsi_14":47.8,"sma_20":3932.75,"sma_60":4013.67,"sma_120":3908.62},{"date":"2026-02-05","open":3880,"high":3880,"low":3760,"close":3780,"volume":96310,"rsi_14":42.86,"sma_20":3929.25,"sma_60":4006.58,"sma_120":3913.0},{"date":"2026-02-06","open":3700,"high":3780,"low":3565,"close":3780,"volume":118126,"rsi_14":45.79,"sma_20":3922.5,"sma_60":3997.17,"sma_120":3917.67},{"date":"2026-02-09","open":3815,"high":3815,"low":3755,"close":3790,"volume":89914,"rsi_14":42.13,"sma_20":3917.0,"sma_60":3989.92,"sma_120":3921.88},{"date":"2026-02-10","open":3760,"high":3920,"low":3760,"close":3850,"volume":112267,"rsi_14":54.04,"sma_20":3916.5,"sma_60":3985.5,"sma_120":3926.46},{"date":"2026-02-11","open":3845,"high":3865,"low":3755,"close":3810,"volume":52070,"rsi_14":53.7,"sma_20":3909.5,"sma_60":3983.0,"sma_120":3930.54},{"date":"2026-02-12","open":3810,"high":3840,"low":3770,"close":3775,"volume":40973,"rsi_14":36.43,"sma_20":3902.0,"sma_60":3980.75,"sma_120":3935.33},{"date":"2026-02-13","open":3745,"high":3830,"low":3670,"close":3680,"volume":70692,"rsi_14":22.9,"sma_20":3889.75,"sma_60":3978.83,"sma_120":3939.38},{"date":"2026-02-19","open":3685,"high":4200,"low":3630,"close":3780,"volume":1534842,"rsi_14":29.86,"sma_20":3885.75,"sma_60":3977.42,"sma_120":3944.29},{"date":"2026-02-20","open":3780,"high":3865,"low":3775,"close":3800,"volume":217963,"rsi_14":32.19,"sma_20":3879.25,"sma_60":3976.58,"sma_120":3949.29},{"date":"2026-02-23","open":3835,"high":3850,"low":3760,"close":3800,"volume":116895,"rsi_14":28.26,"sma_20":3880.0,"sma_60":3977.33,"sma_120":3954.33},{"date":"2026-02-24","open":3790,"high":3825,"low":3735,"close":3740,"volume":78821,"rsi_14":27.08,"sma_20":3879.5,"sma_60":3975.33,"sma_120":3958.92},{"date":"2026-02-25","open":3760,"high":3770,"low":3720,"close":3740,"volume":57112,"rsi_14":32.23,"sma_20":3869.0,"sma_60":3973.58,"sma_120":3963.46},{"date":"2026-02-26","open":3745,"high":3775,"low":3630,"close":3645,"volume":85782,"rsi_14":31.2,"sma_20":3849.0,"sma_60":3910.25,"sma_120":3974.21},{"date":"2026-02-27","open":3645,"high":3680,"low":3475,"close":3480,"volume":145101,"rsi_14":24.2,"sma_20":3820.0,"sma_60":3961.75,"sma_120":3970.58},{"date":"2026-03-03","open":3475,"high":3480,"low":3290,"close":3320,"volume":140989,"rsi_14":22.62,"sma_20":3783.0,"sma_60":3949.92,"sma_120":3972.12},{"date":"2026-03-04","open":3110,"high":3280,"low":2900,"close":2920,"volume":205501,"rsi_14":15.32,"sma_20":3724.0,"sma_60":3922.42,"sma_120":3970.62},{"date":"2026-03-05","open":2955,"high":3295,"low":2955,"close":3255,"volume":99837,"rsi_14":32.91,"sma_20":3683.25,"sma_60":3904.0,"sma_120":3971.58},{"date":"2026-03-06","open":3255,"high":3315,"low":3115,"close":3230,"volume":38501,"rsi_14":29.74,"sma_20":3647.0,"sma_60":3886.42,"sma_120":3971.83},{"date":"2026-03-09","open":3175,"high":3190,"low":3000,"close":3065,"volume":60241,"rsi_14":27.49,"sma_20":3606.25,"sma_60":3868.25,"sma_120":3970.71},{"date":"2026-03-10","open":3100,"high":3220,"low":3100,"close":3135,"volume":35902,"rsi_14":31.07,"sma_20":3568.75,"sma_60":3850.42,"sma_120":3969.96},{"date":"2026-03-11","open":3135,"high":3235,"low":3135,"close":3195,"volume":40329,"rsi_14":35.35,"sma_20":3539.5,"sma_60":3833.92,"sma_120":3969.79},{"date":"2026-03-12","open":3270,"high":3450,"low":3190,"close":3265,"volume":154896,"rsi_14":34.15,"sma_20":3513.75,"sma_60":3819.75,"sma_120":3970.12},{"date":"2026-03-13","open":3260,"high":3330,"low":3155,"close":3295,"volume":36335,"rsi_14":34.56,"sma_20":3489.0,"sma_60":3807.0,"sma_120":3965.71},{"date":"2026-03-16","open":3295,"high":3295,"low":3200,"close":3200,"volume":31212,"rsi_14":32.66,"sma_20":3456.5,"sma_60":3758.08,"sma_120":3916.29},{"date":"2026-03-17","open":3165,"high":3320,"low":3165,"close":3220,"volume":31875,"rsi_14":34.62,"sma_20":3427.0,"sma_60":3775.75,"sma_120":3955.17},{"date":"2026-03-18","open":3220,"high":3375,"low":3210,"close":3215,"volume":25318,"rsi_14":34.51,"sma_20":3399.0,"sma_60":3760.25,"sma_120":3950.92},{"date":"2026-03-19","open":3225,"high":3230,"low":3145,"close":3145,"volume":31450,"rsi_14":35.03,"sma_20":3372.25,"sma_60":3746.0,"sma_120":3946.79},{"date":"2026-03-20","open":3135,"high":3270,"low":3135,"close":3195,"volume":21601,"rsi_14":40.84,"sma_20":3343.0,"sma_60":3733.25,"sma_120":3943.0},{"date":"2026-03-23","open":3165,"high":3180,"low":3055,"close":3055,"volume":39761,"rsi_14":41.37,"sma_20":3305.75,"sma_60":3719.0,"sma_120":3936.46},{"date":"2026-03-24","open":3085,"high":3190,"low":3065,"close":3150,"volume":25430,"rsi_14":59.35,"sma_20":3273.25,"sma_60":3704.58,"sma_120":3924.79},{"date":"2026-03-25","open":3115,"high":3250,"low":3115,"close":3190,"volume":33653,"rsi_14":46.52,"sma_20":3245.75,"sma_60":3689.0,"sma_120":3915.38},{"date":"2026-03-26","open":3165,"high":3220,"low":3115,"close":3115,"volume":22971,"rsi_14":44.16,"sma_20":3214.5,"sma_60":3672.92,"sma_120":3901.42},{"date":"2026-03-27","open":3165,"high":3200,"low":3035,"close":3155,"volume":28917,"rsi_14":55.23,"sma_20":3190.0,"sma_60":3658.25,"sma_120":3888.71},{"date":"2026-03-30","open":3135,"high":3155,"low":3075,"close":3085,"volume":28397,"rsi_14":47.09,"sma_20":3170.25,"sma_60":3644.5,"sma_120":3877.79},{"date":"2026-03-31","open":3100,"high":3135,"low":3015,"close":3015,"volume":31920,"rsi_14":39.66,"sma_20":3155.0,"sma_60":3627.75,"sma_120":3868.75},{"date":"2026-04-01","open":3035,"high":3200,"low":3035,"close":3165,"volume":31959,"rsi_14":44.74,"sma_20":3167.25,"sma_60":3614.75,"sma_120":3858.25},{"date":"2026-04-02","open":3215,"high":3520,"low":3120,"close":3165,"volume":423881,"rsi_14":42.93,"sma_20":3162.75,"sma_60":3599.08,"sma_120":3848.08},{"date":"2026-04-03","open":3170,"high":3240,"low":3130,"close":3225,"volume":38143,"rsi_14":51.41,"sma_20":3162.5,"sma_60":3584.33,"sma_120":3839.71},{"date":"2026-04-06","open":3240,"high":3320,"low":3195,"close":3230,"volume":65447,"rsi_14":50.57,"sma_20":3170.75,"sma_60":3569.83,"sma_120":3833.38},{"date":"2026-04-07","open":3245,"high":3280,"low":3160,"close":3175,"volume":33947,"rsi_14":47.83,"sma_20":3172.75,"sma_60":3556.5,"sma_120":3827.29},{"date":"2026-04-08","open":3270,"high":3290,"low":3180,"close":3285,"volume":48881,"rsi_14":57.29,"sma_20":3177.25,"sma_60":3547.42,"sma_120":3821.46},{"date":"2026-04-09","open":3285,"high":3295,"low":3190,"close":3265,"volume":31587,"rsi_14":53.76,"sma_20":3177.25,"sma_60":3537.67,"sma_120":3815.08},{"date":"2026-04-10","open":3240,"high":3500,"low":3240,"close":3400,"volume":276861,"rsi_14":68.65,"sma_20":3182.5,"sma_60":3529.08,"sma_120":3810.67},{"date":"2026-04-13","open":3355,"high":3475,"low":3335,"close":3370,"volume":77144,"rsi_14":62.79,"sma_20":3191.0,"sma_60":3520.25,"sma_120":3806.54},{"date":"2026-04-14","open":3600,"high":3835,"low":3475,"close":3555,"volume":1257034,"rsi_14":68.16,"sma_20":3207.75,"sma_60":3515.17,"sma_120":3804.83},{"date":"2026-04-15","open":3740,"high":4250,"low":3650,"close":3925,"volume":5126245,"rsi_14":81.15,"sma_20":3243.25,"sma_60":3514.75,"sma_120":3805.83},{"date":"2026-04-16","open":4240,"high":4315,"low":3817,"close":3870,"volume":3362171,"rsi_14":77.19,"sma_20":3279.5,"sma_60":3513.83,"sma_120":3803.33},{"date":"2026-04-17","open":3835,"high":4070,"low":3700,"close":3725,"volume":1077558,"rsi_14":73.02,"sma_20":3306.0,"sma_60":3511.58,"sma_120":3791.29},{"date":"2026-04-20","open":3740,"high":4085,"low":3740,"close":3845,"volume":919699,"rsi_14":78.82,"sma_20":3345.5,"sma_60":3510.17,"sma_120":3783.33},{"date":"2026-04-21","open":3855,"high":3965,"low":3715,"close":3750,"volume":252336,"rsi_14":71.12,"sma_20":3375.5,"sma_60":3509.58,"sma_120":3777.54},{"date":"2026-04-22","open":3750,"high":3960,"low":3715,"close":3725,"volume":339505,"rsi_14":69.86,"sma_20":3402.25,"sma_60":3509.17,"sma_120":3771.71},{"date":"2026-04-23","open":3755,"high":4840,"low":3670,"close":4255,"volume":15419157,"rsi_14":77.39,"sma_20":3459.25,"sma_60":3514.25,"sma_120":3770.62},{"date":"2026-04-24","open":4370,"high":4515,"low":3965,"close":3985,"volume":5823869,"rsi_14":67.6,"sma_20":3500.75,"sma_60":3513.42,"sma_120":3767.96},{"date":"2026-04-27","open":4015,"high":4475,"low":4010,"close":4080,"volume":3926518,"rsi_14":70.71,"sma_20":3550.5,"sma_60":3513.58,"sma_120":3767.21},{"date":"2026-04-28","open":4050,"high":4060,"low":3840,"close":3900,"volume":499901,"rsi_14":63.64,"sma_20":3594.75,"sma_60":3510.92,"sma_120":3764.88},{"date":"2026-04-29","open":3840,"high":3930,"low":3815,"close":3860,"volume":261541,"rsi_14":63.08,"sma_20":3629.5,"sma_60":3506.92,"sma_120":3736.33},{"date":"2026-04-30","open":3850,"high":3945,"low":3800,"close":3825,"volume":257576,"rsi_14":56.89,"sma_20":3768.5,"sma_60":3382.17,"sma_120":3333.12},{"date":"2026-05-04","open":3890,"high":3930,"low":3785,"close":3785,"volume":198283,"rsi_14":59.5,"sma_20":3690.5,"sma_60":3500.0,"sma_120":3758.08},{"date":"2026-05-06","open":3765,"high":3990,"low":3720,"close":3840,"volume":534193,"rsi_14":56.93,"sma_20":3721.0,"sma_60":3499.33,"sma_120":3756.58},{"date":"2026-05-07","open":3820,"high":4075,"low":3755,"close":3805,"volume":796679,"rsi_14":46.51,"sma_20":3752.5,"sma_60":3498.0,"sma_120":3755.83},{"date":"2026-05-08","open":3755,"high":3865,"low":3710,"close":3730,"volume":166288,"rsi_14":45.98,"sma_20":3774.75,"sma_60":3497.17,"sma_120":3751.88},{"date":"2026-05-11","open":3700,"high":3820,"low":3600,"close":3630,"volume":240348,"rsi_14":47.2,"sma_20":3793.0,"sma_60":3494.67,"sma_120":3745.92},{"date":"2026-05-12","open":3705,"high":3705,"low":3350,"close":3560,"volume":162264,"rsi_14":41.34,"sma_20":3801.0,"sma_60":3490.83,"sma_120":3740.38},{"date":"2026-05-13","open":3525,"high":3600,"low":3250,"close":3495,"volume":118680,"rsi_14":42.11,"sma_20":3807.25,"sma_60":3484.92,"sma_120":3735.21},{"date":"2026-05-14","open":3500,"high":3600,"low":3400,"close":3490,"volume":74490,"rsi_14":42.63,"sma_20":3804.0,"sma_60":3479.58,"sma_120":3731.29},{"date":"2026-05-15","open":3525,"high":3580,"low":3180,"close":3310,"volume":185632,"rsi_14":12.05,"sma_20":3773.25,"sma_60":3471.83,"sma_120":3726.29},{"date":"2026-05-18","open":3350,"high":3395,"low":3160,"close":3325,"volume":90517,"rsi_14":16.67,"sma_20":3746.0,"sma_60":3465.92,"sma_120":3722.38},{"date":"2026-05-19","open":3345,"high":3420,"low":3275,"close":3310,"volume":95498,"rsi_14":7.69,"sma_20":3725.25,"sma_60":3458.08,"sma_120":3717.75},{"date":"2026-05-20","open":3300,"high":3300,"low":3120,"close":3210,"volume":79290,"rsi_14":8.43,"sma_20":3693.5,"sma_60":3448.25,"sma_120":3712.42},{"date":"2026-05-21","open":3270,"high":3360,"low":3145,"close":3145,"volume":76865,"rsi_14":8.19,"sma_20":3663.25,"sma_60":3437.33,"sma_120":3707.33},{"date":"2026-05-22","open":3225,"high":3485,"low":3225,"close":3345,"volume":124516,"rsi_14":26.47,"sma_20":3644.25,"sma_60":3430.75,"sma_120":3703.04},{"date":"2026-05-26","open":3350,"high":3945,"low":3350,"close":3445,"volume":4381813,"rsi_14":34.26,"sma_20":3603.75,"sma_60":3425.83,"sma_120":3699.71},{"date":"2026-05-27","open":3450,"high":3460,"low":3115,"close":3135,"volume":337001,"rsi_14":23.6,"sma_20":3561.25,"sma_60":3417.33,"sma_120":3693.5},{"date":"2026-05-28","open":3135,"high":3185,"low":2985,"close":3125,"volume":196941,"rsi_14":24.05,"sma_20":3513.5,"sma_60":3411.42,"sma_120":3686.58},{"date":"2026-05-29","open":3100,"high":3130,"low":2935,"close":2945,"volume":149329,"rsi_14":22.26,"sma_20":3465.75,"sma_60":3405.17,"sma_120":3677.54},{"date":"2026-06-01","open":2905,"high":2925,"low":2735,"close":2830,"volume":103060,"rsi_14":22.03,"sma_20":3414.25,"sma_60":3403.67,"sma_120":3663.04},{"date":"2026-06-02","open":2830,"high":2900,"low":2695,"close":2790,"volume":118696,"rsi_14":22.5,"sma_20":3362.5,"sma_60":3395.92,"sma_120":3649.96},{"date":"2026-06-04","open":2785,"high":2995,"low":2725,"close":2845,"volume":36230,"rsi_14":26.62,"sma_20":3315.5,"sma_60":3389.5,"sma_120":3637.96},{"date":"2026-06-05","open":2790,"high":2930,"low":2520,"close":2630,"volume":105308,"rsi_14":23.12,"sma_20":3255.0,"sma_60":3382.25,"sma_120":3625.25},{"date":"2026-06-08","open":2500,"high":2605,"low":2410,"close":2505,"volume":73739,"rsi_14":23.95,"sma_20":3190.0,"sma_60":3371.75,"sma_120":3611.08},{"date":"2026-06-09","open":2505,"high":2655,"low":2500,"close":2585,"volume":44971,"rsi_14":27.02,"sma_20":3132.75,"sma_60":3361.58,"sma_120":3597.75},{"date":"2026-06-10","open":2585,"high":2595,"low":2420,"close":2570,"volume":116515,"rsi_14":27.02,"sma_20":3079.75,"sma_60":3350.0,"sma_120":3584.88},{"date":"2026-06-11","open":2535,"high":2630,"low":2400,"close":2575,"volume":51460,"rsi_14":29.04,"sma_20":3030.5,"sma_60":3338.0,"sma_120":3572.5},{"date":"2026-06-12","open":2625,"high":2700,"low":2585,"close":2590,"volume":57621,"rsi_14":31.06,"sma_20":2985.25,"sma_60":3327.83,"sma_120":3560.04},{"date":"2026-06-15","open":2660,"high":2685,"low":2595,"close":2610,"volume":29133,"rsi_14":21.4,"sma_20":2941.25,"sma_60":3317.67,"sma_120":3546.71},{"date":"2026-06-16","open":2645,"high":2680,"low":2555,"close":2600,"volume":27119,"rsi_14":14.64,"sma_20":2905.75,"sma_60":3307.42,"sma_120":3533.83},{"date":"2026-06-17","open":2670,"high":2720,"low":2555,"close":2630,"volume":37801,"rsi_14":50.0,"sma_20":2671.5,"sma_60":3244.5,"sma_120":3451.38},{"date":"2026-06-18","open":2615,"high":2685,"low":2465,"close":2465,"volume":38109,"rsi_14":19.16,"sma_20":2828.75,"sma_60":3286.67,"sma_120":3509.96},{"date":"2026-06-19","open":2465,"high":2475,"low":2310,"close":2365,"volume":75331,"rsi_14":20.71,"sma_20":2786.5,"sma_60":3275.17,"sma_120":3497.08},{"date":"2026-06-22","open":2350,"high":2440,"low":2265,"close":2415,"volume":56449,"rsi_14":27.57,"sma_20":2750.0,"sma_60":3262.92,"sma_120":3483.75},{"date":"2026-06-23","open":2400,"high":2410,"low":2160,"close":2160,"volume":67692,"rsi_14":22.37,"sma_20":2690.75,"sma_60":3245.75,"sma_120":3467.38},{"date":"2026-06-24","open":2145,"high":2230,"low":2080,"close":2140,"volume":37998,"rsi_14":18.1,"sma_20":2625.5,"sma_60":3229.5,"sma_120":3451.21},{"date":"2026-06-25","open":2130,"high":2235,"low":2005,"close":2175,"volume":76082,"rsi_14":25.41,"sma_20":2577.5,"sma_60":3213.17,"sma_120":3435.71},{"date":"2026-06-26","open":2160,"high":2225,"low":1871,"close":2060,"volume":114194,"rsi_14":25.68,"sma_20":2524.25,"sma_60":3196.08,"sma_120":3420.29},{"date":"2026-06-29","open":1905,"high":2245,"low":1905,"close":2155,"volume":34968,"rsi_14":26.88,"sma_20":2484.75,"sma_60":3181.75,"sma_120":3404.75},{"date":"2026-06-30","open":2110,"high":2350,"low":2110,"close":2240,"volume":53390,"rsi_14":33.5,"sma_20":2455.25,"sma_60":3166.33,"sma_120":3390.54},{"date":"2026-07-01","open":2225,"high":2340,"low":2175,"close":2245,"volume":16413,"rsi_14":33.5,"sma_20":2428.0,"sma_60":3151.0,"sma_120":3375.04},{"date":"2026-07-02","open":2230,"high":2255,"low":2150,"close":2160,"volume":18859,"rsi_14":29.91,"sma_20":2393.75,"sma_60":3133.25,"sma_120":3358.79},{"date":"2026-07-03","open":2135,"high":2280,"low":2135,"close":2210,"volume":29964,"rsi_14":31.82,"sma_20":2372.75,"sma_60":3116.25,"sma_120":3343.04},{"date":"2026-07-06","open":2170,"high":2315,"low":2170,"close":2255,"volume":20208,"rsi_14":34.8,"sma_20":2360.25,"sma_60":3100.92,"sma_120":3328.71},{"date":"2026-07-07","open":2240,"high":2315,"low":2155,"close":2155,"volume":47992,"rsi_14":30.29,"sma_20":2338.75,"sma_60":3082.08,"sma_120":3314.75},{"date":"2026-07-08","open":2155,"high":2245,"low":2085,"close":2125,"volume":31415,"rsi_14":34.11,"sma_20":2316.5,"sma_60":3063.08,"sma_120":3300.38},{"date":"2026-07-09","open":2085,"high":2180,"low":2085,"close":2085,"volume":18821,"rsi_14":36.14,"sma_20":2292.0,"sma_60":3041.17,"sma_120":3285.12},{"date":"2026-07-10","open":2085,"high":2290,"low":2085,"close":2270,"volume":34519,"rsi_14":43.67,"sma_20":2276.0,"sma_60":3022.83,"sma_120":3271.54},{"date":"2026-07-13","open":2305,"high":2320,"low":2145,"close":2145,"volume":22878,"rsi_14":49.26,"sma_20":2252.75,"sma_60":2999.33,"sma_120":3257.25},{"date":"2026-07-14","open":2130,"high":2170,"low":2060,"close":2060,"volume":37723,"rsi_14":46.3,"sma_20":2225.75,"sma_60":2968.25,"sma_120":3241.5},{"date":"2026-07-15","open":2060,"high":2220,"low":2060,"close":2205,"volume":27595,"rsi_14":51.26,"sma_20":2204.5,"sma_60":2940.5,"sma_120":3227.17},{"date":"2026-07-16","open":2115,"high":2225,"low":2115,"close":2150,"volume":21625,"rsi_14":53.98,"sma_20":2188.75,"sma_60":2914.25,"sma_120":3212.92},{"date":"2026-07-20","open":2255,"high":2255,"low":2055,"close":2075,"volume":30899,"rsi_14":46.4,"sma_20":2174.25,"sma_60":2884.75,"sma_120":3197.46},{"date":"2026-07-21","open":1985,"high":2180,"low":1985,"close":2130,"volume":17905,"rsi_14":44.91,"sma_20":2160.0,"sma_60":2857.75,"sma_120":3183.67},{"date":"2026-07-22","open":2125,"high":2200,"low":2030,"close":2130,"volume":14884,"rsi_14":44.65,"sma_20":2158.5,"sma_60":2831.17,"sma_120":3170.17},{"date":"2026-07-23","open":2115,"high":2325,"low":2115,"close":2210,"volume":73712,"rsi_14":52.34,"sma_20":2162.0,"sma_60":2797.08,"sma_120":3155.67},{"date":"2026-07-24","open":2210,"high":2295,"low":2155,"close":2215,"volume":20440,"rsi_14":50.24,"sma_20":2164.0,"sma_60":2767.58,"sma_120":3140.5},{"date":"2026-07-27","open":2200,"high":2285,"low":2200,"close":2215,"volume":27056,"rsi_14":47.96,"sma_20":2171.75,"sma_60":2736.5,"sma_120":3125.04},{"date":"2026-07-28","open":2080,"high":2280,"low":2050,"close":2160,"volume":49158,"rsi_14":50.27,"sma_20":2172.0,"sma_60":2707.5,"sma_120":3109.21},{"date":"2026-07-29","open":2100,"high":2200,"low":1895,"close":1990,"volume":64314,"rsi_14":43.72,"sma_20":2159.5,"sma_60":2676.33,"sma_120":3091.62},{"date":"2026-07-30","open":1810,"high":2005,"low":1810,"close":1985,"volume":24216,"rsi_14":45.19,"sma_20":2146.5,"sma_60":2645.67,"sma_120":3074.25},{"date":"2026-07-31","open":2065,"high":2085,"low":2010,"close":2080,"volume":48908,"rsi_14":40.0,"sma_20":2142.5,"sma_60":2617.25,"sma_120":3058.62},{"date":"2026-08-03","open":2110,"high":2195,"low":2080,"close":2195,"volume":33444,"rsi_14":52.66,"sma_20":2141.75,"sma_60":2589.83,"sma_120":3044.58},{"date":"2026-08-04","open":2195,"high":2495,"low":2195,"close":2320,"volume":85140,"rsi_14":63.27,"sma_20":2145.0,"sma_60":2565.08,"sma_120":3031.54},{"date":"2026-08-05","open":2350,"high":2410,"low":2305,"close":2390,"volume":18190,"rsi_14":60.22,"sma_20":2156.75,"sma_60":2542.75,"sma_120":3019.96},{"date":"2026-08-06","open":2390,"high":2425,"low":2310,"close":2380,"volume":20469,"rsi_14":63.37,"sma_20":2169.5,"sma_60":2521.92,"sma_120":3008.29},{"date":"2026-08-07","open":2440,"high":2440,"low":2315,"close":2360,"volume":11534,"rsi_14":67.7,"sma_20":2183.25,"sma_60":2501.92,"sma_120":2996.38},{"date":"2026-08-10","open":2365,"high":2405,"low":2330,"close":2390,"volume":16507,"rsi_14":66.67,"sma_20":2189.25,"sma_60":2483.5,"sma_120":2984.21},{"date":"2026-08-11","open":2390,"high":2450,"low":2385,"close":2440,"volume":31767,"rsi_14":68.67,"sma_20":2204.0,"sma_60":2466.0,"sma_120":2972.79},{"date":"2026-08-12","open":2490,"high":2915,"low":2415,"close":2550,"volume":598368,"rsi_14":69.77,"sma_20":2228.5,"sma_60":2453.33,"sma_120":2962.58},{"date":"2026-08-13","open":2530,"high":2530,"low":2380,"close":2455,"volume":82518,"rsi_14":62.63,"sma_20":2241.0,"sma_60":2438.83,"sma_120":2952.38},{"date":"2026-08-14","open":2455,"high":2505,"low":2355,"close":2445,"volume":39863,"rsi_14":61.98,"sma_20":2255.75,"sma_60":2424.42,"sma_120":2941.25},{"date":"2026-08-18","open":2445,"high":2450,"low":2330,"close":2365,"volume":46033,"rsi_14":60.41,"sma_20":2270.25,"sma_60":2410.33,"sma_120":2929.29},{"date":"2026-08-19","open":2355,"high":2405,"low":2260,"close":2340,"volume":19001,"rsi_14":70.83,"sma_20":2280.75,"sma_60":2396.92,"sma_120":2917.12},{"date":"2026-08-20","open":2375,"high":2450,"low":2285,"close":2375,"volume":19896,"rsi_14":72.41,"sma_20":2293.0,"sma_60":2380.75,"sma_120":2905.75},{"date":"2026-08-21","open":2355,"high":2355,"low":2220,"close":2230,"volume":18562,"rsi_14":58.15,"sma_20":2294.0,"sma_60":2360.5,"sma_120":2893.17},{"date":"2026-08-24","open":2220,"high":2305,"low":2175,"close":2230,"volume":13537,"rsi_14":52.17,"sma_20":2294.75,"sma_60":2345.42,"sma_120":2881.38},{"date":"2026-08-25","open":2235,"high":2285,"low":2120,"close":2280,"volume":6174,"rsi_14":47.26,"sma_20":2298.0,"sma_60":2331.33,"sma_120":2871.38},{"date":"2026-08-26","open":2260,"high":2320,"low":2260,"close":2300,"volume":11861,"rsi_14":43.38,"sma_20":2305.0,"sma_60":2320.58,"sma_120":2862.88},{"date":"2026-08-27","open":2340,"high":2340,"low":2285,"close":2320,"volume":7552,"rsi_14":45.65,"sma_20":2321.5,"sma_60":2312.08,"sma_120":2857.88},{"date":"2026-08-28","open":2380,"high":2570,"low":2265,"close":2305,"volume":162961,"rsi_14":45.99,"sma_20":2337.5,"sma_60":2304.0,"sma_120":2849.96},{"date":"2026-08-31","open":2305,"high":2365,"low":2205,"close":2330,"volume":13479,"rsi_14":45.59,"sma_20":2350.0,"sma_60":2295.42,"sma_120":2842.46},{"date":"2026-09-01","open":2345,"high":2370,"low":2315,"close":2355,"volume":12962,"rsi_14":43.51,"sma_20":2358.0,"sma_60":2290.83,"sma_120":2836.54},{"date":"2026-09-02","open":2355,"high":2355,"low":2275,"close":2310,"volume":14491,"rsi_14":29.66,"sma_20":2357.5,"sma_60":2287.58,"sma_120":2829.67},{"date":"2026-09-03","open":2305,"high":2410,"low":2285,"close":2340,"volume":18039,"rsi_14":39.05,"sma_20":2355.0,"sma_60":2283.5,"sma_120":2822.54},{"date":"2026-09-04","open":2350,"high":2350,"low":2300,"close":2325,"volume":5933,"rsi_14":38.68,"sma_20":2352.25,"sma_60":2279.42,"sma_120":2814.71},{"date":"2026-09-07","open":2335,"high":2395,"low":2300,"close":2370,"volume":12651,"rsi_14":50.51,"sma_20":2352.75,"sma_60":2276.0,"sma_120":2807.0},{"date":"2026-09-08","open":2385,"high":2385,"low":2305,"close":2340,"volume":8466,"rsi_14":50.0,"sma_20":2350.25,"sma_60":2271.83,"sma_120":2799.83},{"date":"2026-09-09","open":2390,"high":2390,"low":2295,"close":2330,"volume":6756,"rsi_14":45.26,"sma_20":2344.75,"sma_60":2267.17,"sma_120":2792.42},{"date":"2026-09-10","open":2330,"high":2345,"low":2230,"close":2310,"volume":9585,"rsi_14":61.43,"sma_20":2332.75,"sma_60":2262.33,"sma_120":2784.88},{"date":"2026-09-11","open":2420,"high":2760,"low":2370,"close":2585,"volume":1012569,"rsi_14":78.4,"sma_20":2339.25,"sma_60":2261.58,"sma_120":2780.21},{"date":"2026-09-14","open":2690,"high":2955,"low":2520,"close":2595,"volume":828927,"rsi_14":76.92,"sma_20":2346.75,"sma_60":2263.75,"sma_120":2775.21},{"date":"2026-09-15","open":2610,"high":2835,"low":2500,"close":2660,"volume":356334,"rsi_14":78.57,"sma_20":2361.5,"sma_60":2268.67,"sma_120":2771.92},{"date":"2026-09-16","open":2695,"high":2780,"low":2550,"close":2555,"volume":155805,"rsi_14":66.43,"sma_20":2372.25,"sma_60":2271.0,"sma_120":2766.96},{"date":"2026-09-17","open":2555,"high":2665,"low":2485,"close":2555,"volume":56203,"rsi_14":67.86,"sma_20":2381.25,"sma_60":2277.58,"sma_120":2761.67},{"date":"2026-09-18","open":2565,"high":2615,"low":2510,"close":2550,"volume":68289,"rsi_14":66.18,"sma_20":2397.25,"sma_60":2284.42,"sma_120":2756.96},{"date":"2026-09-21","open":2500,"high":2575,"low":2465,"close":2570,"volume":33635,"rsi_14":65.93,"sma_20":2414.25,"sma_60":2291.0,"sma_120":2752.08},{"date":"2026-09-22","open":2575,"high":2575,"low":2455,"close":2475,"volume":19189,"rsi_14":61.38,"sma_20":2424.0,"sma_60":2297.92,"sma_120":2747.0},{"date":"2026-09-23","open":2510,"high":2700,"low":2505,"close":2505,"volume":117207,"rsi_14":61.38,"sma_20":2434.25,"sma_60":2303.75,"sma_120":2742.75},{"date":"2026-09-28","open":2565,"high":2610,"low":2505,"close":2595,"volume":20233,"rsi_14":66.88,"sma_20":2448.0,"sma_60":2309.67,"sma_120":2738.0},{"date":"2026-09-29","open":2625,"high":2635,"low":2510,"close":2545,"volume":22108,"rsi_14":60.87,"sma_20":2460.0,"sma_60":2314.67,"sma_120":2732.83},{"date":"2026-09-30","open":2535,"high":2540,"low":2460,"close":2530,"volume":15710,"rsi_14":62.03,"sma_20":2470.0,"sma_60":2320.83,"sma_120":2727.04},{"date":"2026-10-01","open":2510,"high":2555,"low":2450,"close":2540,"volume":29821,"rsi_14":63.29,"sma_20":2479.25,"sma_60":2326.33,"sma_120":2721.29},{"date":"2026-10-02","open":2515,"high":2685,"low":2490,"close":2670,"volume":39402,"rsi_14":70.0,"sma_20":2497.25,"sma_60":2333.25,"sma_120":2717.08},{"date":"2026-10-06","open":2900,"high":2940,"low":2685,"close":2800,"volume":437561,"rsi_14":64.24,"sma_20":2520.25,"sma_60":2344.0,"sma_120":2713.04},{"date":"2026-10-07","open":2780,"high":2805,"low":2625,"close":2625,"volume":95721,"rsi_14":51.63,"sma_20":2535.25,"sma_60":2352.33,"sma_120":2707.71},{"date":"2026-10-08","open":2655,"high":2725,"low":2510,"close":2615,"volume":23388,"rsi_14":47.4,"sma_20":2547.5,"sma_60":2361.17,"sma_120":2701.17},{"date":"2026-10-12","open":2630,"high":2765,"low":2515,"close":2565,"volume":35203,"rsi_14":50.62,"sma_20":2558.75,"sma_60":2366.08,"sma_120":2694.46},{"date":"2026-10-13","open":2570,"high":2630,"low":2450,"close":2520,"volume":61519,"rsi_14":47.95,"sma_20":2568.25,"sma_60":2372.33,"sma_120":2685.83},{"date":"2026-10-14","open":2515,"high":2615,"low":2455,"close":2505,"volume":23239,"rsi_14":47.4,"sma_20":2578.0,"sma_60":2379.75,"sma_120":2674.0},{"date":"2026-10-15","open":2365,"high":2490,"low":2255,"close":2395,"volume":58896,"rsi_14":40.84,"sma_20":2568.5,"sma_60":2382.92,"sma_120":2661.71},{"date":"2026-10-16","open":2325,"high":2495,"low":2315,"close":2405,"volume":26494,"rsi_14":45.98,"sma_20":2559.0,"sma_60":2387.17,"sma_120":2650.71},{"date":"2026-10-19","open":2280,"high":2500,"low":2280,"close":2430,"volume":19061,"rsi_14":45.66,"sma_20":2547.5,"sma_60":2393.08,"sma_120":2638.92},{"date":"2026-10-20","open":2450,"high":2485,"low":2345,"close":2375,"volume":12693,"rsi_14":36.75,"sma_20":2538.5,"sma_60":2397.17,"sma_120":2627.46},{"date":"2026-10-21","open":2360,"high":2490,"low":2310,"close":2365,"volume":10492,"rsi_14":38.61,"sma_20":2529.0,"sma_60":2401.08,"sma_120":2616.12},{"date":"2026-10-22","open":2415,"high":2450,"low":2180,"close":2270,"volume":40381,"rsi_14":35.06,"sma_20":2515.0,"sma_60":2402.08,"sma_120":2599.58},{"date":"2026-10-23","open":2363,"high":2597,"low":2180,"close":2180,"volume":185633,"rsi_14":31.05,"sma_20":2495.5,"sma_60":2401.5,"sma_120":2584.54}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":16.03,"pbr":1.84,"ttm_eps":null,"close":3397.9624},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":8.28,"pbr":1.56,"ttm_eps":null,"close":3059.6372},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":2.78,"pbr":1.16,"ttm_eps":null,"close":2784.8464},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":3.99,"pbr":1.61,"ttm_eps":null,"close":3830.4028},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":3.65,"pbr":1.42,"ttm_eps":null,"close":3399.2966},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.4,"pbr":1.79,"ttm_eps":null,"close":4345.748},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.69,"ttm_eps":null,"close":3945.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.3,"ttm_eps":null,"close":3015.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.94,"ttm_eps":null,"close":2240.0}],"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":"싸이버원","phase":"above-fold","symbol_resolved":true}