{"status":"ok","report":{"price_analysis":{"current":3080.0,"change_1d":3.7,"change_7d":2.5,"change_30d":0.2,"high_30d":3500.0,"low_30d":2755.0,"position_in_range":44.0,"support":2829.5,"resistance":3425.5},"summary":"원티드랩(376980)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 301.63억. 현재가 3,090원, 전일 대비 +4.0%, 30일 +0.2%. PER 13.8배 / ROE 5.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 187.00, 기관 순매도 9.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 13.8배입니다. ROE 5.8%입니다. 시가총액 301.63억. 매출 412.05억, 영업이익 24.39억.","grade":"C","comment":"PER 13.75배, ROE 5.76%","per":13.71,"pbr":0.77,"roe":5.76,"eps":224.68,"revenue":41205322723.0,"operating_income":2438796957.0,"net_income":1994494589.0,"market_cap":30065500080,"profit_margin":4.84,"roa":3.68,"operating_margin":5.92,"gross_margin":null,"debt_ratio":0.5631538853190984,"total_assets":61390116035.0,"total_equity":39273238938.0,"total_debt":22116877097.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 44.2로 중립 구간입니다. MACD(-36.67)가 시그널선(-20.69)을 하회합니다(데드크로스). 현재가가 SMA20(3119)과 SMA60(3121) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2883~3355 (현재 위치 44%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 44","rsi_14":44.19475655430711,"macd":-36.670786346067416,"macd_signal":-20.689387065529953,"sma_20":3119.25,"sma_60":3120.6666666666665,"bb_upper":3355.158350848375,"bb_lower":2883.341649151625,"atr_14":306.07142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 187.00, 기관 순매수 -9.00. 30일 누적: 외국인 1.71만, 기관 -200.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":187.0,"institutional_flow":-9.0,"data":[{"date":"2026-10-22","foreign_net":-76.0,"institution_net":0.0,"retail_net":76.0},{"date":"2026-10-21","foreign_net":524.0,"institution_net":10.0,"retail_net":-534.0},{"date":"2026-10-20","foreign_net":390.0,"institution_net":1.0,"retail_net":-391.0},{"date":"2026-10-19","foreign_net":1303.0,"institution_net":0.0,"retail_net":-1303.0},{"date":"2026-10-16","foreign_net":-1954.0,"institution_net":-20.0,"retail_net":1974.0},{"date":"2026-10-15","foreign_net":3655.0,"institution_net":11.0,"retail_net":-3666.0},{"date":"2026-10-14","foreign_net":934.0,"institution_net":0.0,"retail_net":-934.0},{"date":"2026-10-13","foreign_net":1766.0,"institution_net":1.0,"retail_net":-1767.0},{"date":"2026-10-12","foreign_net":1963.0,"institution_net":0.0,"retail_net":-1963.0},{"date":"2026-10-08","foreign_net":2188.0,"institution_net":0.0,"retail_net":-2188.0},{"date":"2026-10-07","foreign_net":1118.0,"institution_net":1.0,"retail_net":-1119.0},{"date":"2026-10-06","foreign_net":1793.0,"institution_net":0.0,"retail_net":-1793.0},{"date":"2026-10-02","foreign_net":-1422.0,"institution_net":0.0,"retail_net":1422.0},{"date":"2026-10-01","foreign_net":86.0,"institution_net":1.0,"retail_net":-87.0},{"date":"2026-09-30","foreign_net":2273.0,"institution_net":0.0,"retail_net":-2273.0},{"date":"2026-09-29","foreign_net":-257.0,"institution_net":10.0,"retail_net":247.0},{"date":"2026-09-28","foreign_net":-343.0,"institution_net":1.0,"retail_net":342.0},{"date":"2026-09-23","foreign_net":869.0,"institution_net":0.0,"retail_net":-869.0},{"date":"2026-09-22","foreign_net":-1035.0,"institution_net":1.0,"retail_net":1034.0},{"date":"2026-09-21","foreign_net":262.0,"institution_net":-10.0,"retail_net":-252.0},{"date":"2026-09-18","foreign_net":96.0,"institution_net":1.0,"retail_net":-97.0},{"date":"2026-09-17","foreign_net":489.0,"institution_net":0.0,"retail_net":-489.0},{"date":"2026-09-16","foreign_net":-1506.0,"institution_net":1.0,"retail_net":1505.0},{"date":"2026-09-15","foreign_net":694.0,"institution_net":0.0,"retail_net":-694.0},{"date":"2026-09-14","foreign_net":756.0,"institution_net":1.0,"retail_net":-757.0},{"date":"2026-09-11","foreign_net":4737.0,"institution_net":0.0,"retail_net":-4737.0},{"date":"2026-09-10","foreign_net":-301.0,"institution_net":1.0,"retail_net":300.0},{"date":"2026-09-09","foreign_net":-34.0,"institution_net":0.0,"retail_net":34.0},{"date":"2026-09-08","foreign_net":-2301.0,"institution_net":1.0,"retail_net":2300.0},{"date":"2026-09-07","foreign_net":468.0,"institution_net":-212.0,"retail_net":-256.0}],"periods":{"d1":{"foreign_net":-76.0,"institution_net":0,"retail_net":76.0},"d3":{"foreign_net":838.0,"institution_net":11.0,"retail_net":-849.0},"d7":{"foreign_net":4776.0,"institution_net":2.0,"retail_net":-4778.0},"d14":{"foreign_net":12268.0,"institution_net":5.0,"retail_net":-12273.0},"d30":{"foreign_net":17135.0,"institution_net":-200.0,"retail_net":-16935.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 13.75x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":86,"summary":"매출 +31.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":31.8,"unit":"%","percentile":76,"direction":"higher_better"},{"name":"영업이익 성장률","value":274.7,"unit":"%","percentile":95,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.8%","metrics":[{"name":"ROE","value":5.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":41,"summary":"RSI 44","metrics":[{"name":"RSI (14)","value":44.2,"unit":"","percentile":44,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.2,"unit":"%","percentile":50,"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":70,"summary":"유동비율 2.3x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":2.28,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.36,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":19.5,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 13.75x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +31.8%"},"profitability":{"grade":"C","reason":"ROE 5.8%"},"momentum":{"grade":"D","reason":"RSI 44"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.68,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.76,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.97,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.56,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":5.92,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.84,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"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":13.71,"current_pbr":0.77,"per_5y_high":204.55,"per_5y_low":10.33,"per_5y_avg":93.95,"per_percentile":20.0,"pbr_5y_high":2.03,"pbr_5y_low":0.72,"pbr_5y_avg":1.45,"pbr_percentile":11.1,"per_5y_median":34.77,"pbr_5y_median":1.62,"history":[{"quarter":"2024-Q2","per":193.42,"pbr":2.03},{"quarter":"2024-Q3","per":204.55,"pbr":1.62},{"quarter":"2024-Q4","per":null,"pbr":1.87},{"quarter":"2025-Q1","per":null,"pbr":1.67},{"quarter":"2025-Q2","per":null,"pbr":1.66},{"quarter":"2025-Q3","per":null,"pbr":1.32},{"quarter":"2025-Q4","per":26.67,"pbr":1.1},{"quarter":"2026-Q1","per":34.77,"pbr":1.07},{"quarter":"2026-Q2","per":10.33,"pbr":0.72},{"quarter":"현재","per":13.71,"pbr":0.77}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6110.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5030.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5630.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4890.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":5040.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4125.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3285.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2320.0,"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":"Communication Services","industry":"INTERNET CONTENT & INFORMATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":193.42,"eps":31.59,"close":6110.0,"source":"reported"},{"date":"2024-07","per":174.11,"eps":31.59,"close":5500.0,"source":"reported"},{"date":"2024-08","per":157.49,"eps":31.59,"close":4975.0,"source":"reported"},{"date":"2024-09","per":204.55,"eps":24.59,"close":5030.0,"source":"reported"},{"date":"2024-10","per":190.52,"eps":24.59,"close":4685.0,"source":"reported"},{"date":"2024-11","per":172.63,"eps":24.59,"close":4245.0,"source":"reported"},{"date":"2025-12","per":26.67,"eps":131.22,"close":3500.0,"source":"reported"},{"date":"2026-01","per":26.33,"eps":131.22,"close":3455.0,"source":"reported"},{"date":"2026-02","per":28.43,"eps":131.22,"close":3730.0,"source":"reported"},{"date":"2026-03","per":34.77,"eps":94.48,"close":3285.0,"source":"reported"},{"date":"2026-04","per":42.34,"eps":94.48,"close":4000.0,"source":"reported"},{"date":"2026-05","per":27.89,"eps":94.48,"close":2635.0,"source":"reported"},{"date":"2026-06","per":10.33,"eps":224.68,"close":2320.0,"source":"reported"},{"date":"2026-07","per":11.24,"eps":224.68,"close":2525.0,"source":"reported"},{"date":"2026-08","per":15.18,"eps":224.68,"close":3410.0,"source":"reported"},{"date":"2026-09","per":13.91,"eps":224.68,"close":3125.0,"source":"reported"},{"date":"2026-10","per":12.86,"eps":224.68,"close":2890.0,"source":"reported"}],"trailing_per_history_meta":{"avg":78.98,"std":77.17,"upper_1sd":156.15,"lower_1sd":1.81,"current":12.86,"count":17},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"13.8배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 20%"},{"label":"ROE","value":"5.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:19.711427+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.05757837005931339,"dividend_yield":null,"eps":252.0,"revenue":11734612095.0,"operating_income":1717053187.0,"net_income":2261289085.0,"market_cap":null,"profit_margin":0.19270249980938975,"operating_margin":0.14632381310087098,"roa":0.03683474199186697,"gross_margin":null,"total_equity":39273238938.0,"total_assets":61390116035.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":27.33,"pbr":0.83,"roe":-0.04076827576757739,"dividend_yield":null,"eps":-154.61,"revenue":8900163393.0,"operating_income":-982962503.0,"net_income":-1510002896.0,"market_cap":35000000000.0,"profit_margin":-0.16966013199124197,"operating_margin":-0.11044319745557732,"roa":-0.025125511363112744,"gross_margin":null,"total_equity":37038674498.0,"total_assets":60098394583.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.009384161562042236,"dividend_yield":null,"eps":36.99,"revenue":10914759442.0,"operating_income":1169623402.0,"net_income":361297165.0,"market_cap":null,"profit_margin":0.03310170663127291,"operating_margin":0.1071597966235782,"roa":0.005873446257888965,"gross_margin":null,"total_equity":38500740062.0,"total_assets":61513658104.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0233623970485349,"dividend_yield":null,"eps":90.3,"revenue":9655787793.0,"operating_income":535082871.0,"net_income":881911235.0,"market_cap":null,"profit_margin":0.09133498518260155,"operating_margin":0.0554157653907753,"roa":0.014326307003133396,"gross_margin":null,"total_equity":37749175873.0,"total_assets":61558867530.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.03235808502027262,"dividend_yield":null,"eps":121.8,"revenue":9664086222.0,"operating_income":524371898.0,"net_income":1189508620.0,"market_cap":null,"profit_margin":0.12308547261220824,"operating_margin":0.05425985302224262,"roa":0.022749119376141828,"gross_margin":null,"total_equity":36760785419.0,"total_assets":52288117194.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.03237098453774405,"dividend_yield":null,"eps":-117.87,"revenue":7939105194.0,"operating_income":-1209283016.0,"net_income":-1151138445.0,"market_cap":null,"profit_margin":-0.14499599348676925,"operating_margin":-0.1523198126803911,"roa":-0.023156528628318216,"gross_margin":null,"total_equity":35560810443.0,"total_assets":49711183549.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.04855609125060437,"dividend_yield":null,"eps":-181.44,"revenue":36742962222.0,"operating_income":-1025043191.0,"net_income":-1772030578.0,"market_cap":null,"profit_margin":-0.04822775494510863,"operating_margin":-0.027897674248655194,"roa":-0.035307599993947905,"gross_margin":null,"total_equity":36494506299.0,"total_assets":50188361098.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.019893475460705683,"dividend_yield":null,"eps":84.0,"revenue":null,"operating_income":575077103.0,"net_income":747102759.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.014908780087958286,"gross_margin":null,"total_equity":37555165284.0,"total_assets":50111595623.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0065996127219585905,"dividend_yield":null,"eps":27.0,"revenue":null,"operating_income":405789695.0,"net_income":240346855.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.004718082095329948,"gross_margin":null,"total_equity":36418327124.0,"total_assets":50941643266.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.012755197875010376,"dividend_yield":null,"eps":-52.0,"revenue":null,"operating_income":-773823003.0,"net_income":-449415684.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.009362685880978794,"gross_margin":null,"total_equity":35233924899.0,"total_assets":48000722198.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.00965080774416963,"dividend_yield":null,"eps":-34.41,"revenue":null,"operating_income":-167466004.0,"net_income":-336081178.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.007152811836574731,"gross_margin":null,"total_equity":34824150155.0,"total_assets":46985882710.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.022304080765828457,"dividend_yield":null,"eps":91.0,"revenue":null,"operating_income":852735880.0,"net_income":812151229.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.01648272906535469,"gross_margin":null,"total_equity":36412674323.0,"total_assets":49272861659.0}],"current_price":3080.0,"change_pct":3.7,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-08-11","close":45500.0},{"date":"2021-08-12","close":41500.0},{"date":"2021-08-13","close":37000.0},{"date":"2021-08-17","close":32050.0},{"date":"2021-08-18","close":33750.0},{"date":"2021-08-19","close":31200.0},{"date":"2021-08-20","close":28050.0},{"date":"2021-08-23","close":26700.0},{"date":"2021-08-24","close":34700.0},{"date":"2021-08-25","close":35250.0},{"date":"2021-08-26","close":35800.0},{"date":"2021-08-27","close":34600.0},{"date":"2021-08-30","close":34150.0},{"date":"2021-08-31","close":35550.0},{"date":"2021-09-01","close":41250.0},{"date":"2021-09-02","close":40150.0},{"date":"2021-09-03","close":40450.0},{"date":"2021-09-06","close":38500.0},{"date":"2021-09-07","close":38650.0},{"date":"2021-09-08","close":39400.0},{"date":"2021-09-09","close":36700.0},{"date":"2021-09-10","close":34500.0},{"date":"2021-09-13","close":35350.0},{"date":"2021-09-14","close":35250.0},{"date":"2021-09-15","close":35300.0},{"date":"2021-09-16","close":34300.0},{"date":"2021-09-17","close":34850.0},{"date":"2021-09-23","close":33750.0},{"date":"2021-09-24","close":32950.0},{"date":"2021-09-27","close":33050.0},{"date":"2021-09-28","close":30000.0},{"date":"2021-09-29","close":28250.0},{"date":"2021-09-30","close":27600.0},{"date":"2021-10-01","close":26900.0},{"date":"2021-10-05","close":25700.0},{"date":"2021-10-06","close":23800.0},{"date":"2021-10-07","close":26700.0},{"date":"2021-10-08","close":27600.0},{"date":"2021-10-12","close":24800.0},{"date":"2021-10-13","close":27050.0},{"date":"2021-10-14","close":31500.0},{"date":"2021-10-15","close":29800.0},{"date":"2021-10-18","close":30100.0},{"date":"2021-10-19","close":33700.0},{"date":"2021-10-20","close":35400.0},{"date":"2021-10-21","close":34550.0},{"date":"2021-10-22","close":34550.0},{"date":"2021-10-25","close":35900.0},{"date":"2021-10-26","close":35000.0},{"date":"2021-10-27","close":35600.0},{"date":"2021-10-28","close":33600.0},{"date":"2021-10-29","close":32450.0},{"date":"2021-11-01","close":32350.0},{"date":"2021-11-02","close":31750.0},{"date":"2021-11-03","close":34100.0},{"date":"2021-11-04","close":33600.0},{"date":"2021-11-05","close":35500.0},{"date":"2021-11-08","close":38350.0},{"date":"2021-11-09","close":39550.0},{"date":"2021-11-10","close":39900.0},{"date":"2021-11-11","close":39000.0},{"date":"2021-11-12","close":37100.0},{"date":"2021-11-15","close":37950.0},{"date":"2021-11-16","close":39650.0},{"date":"2021-11-17","close":42700.0},{"date":"2021-11-18","close":42000.0},{"date":"2021-11-19","close":40300.0},{"date":"2021-11-22","close":38150.0},{"date":"2021-11-23","close":35050.0},{"date":"2021-11-24","close":37650.0},{"date":"2021-11-25","close":36250.0},{"date":"2021-11-26","close":34150.0},{"date":"2021-11-29","close":33400.0},{"date":"2021-11-30","close":31300.0},{"date":"2021-12-01","close":32600.0},{"date":"2021-12-02","close":31550.0},{"date":"2021-12-03","close":33350.0},{"date":"2021-12-06","close":32600.0},{"date":"2021-12-07","close":34600.0},{"date":"2021-12-08","close":33800.0},{"date":"2021-12-09","close":34300.0},{"date":"2021-12-10","close":34750.0},{"date":"2021-12-13","close":34750.0},{"date":"2021-12-14","close":34050.0},{"date":"2021-12-15","close":34300.0},{"date":"2021-12-16","close":34200.0},{"date":"2021-12-17","close":33500.0},{"date":"2021-12-20","close":32000.0},{"date":"2021-12-21","close":32000.0},{"date":"2021-12-22","close":33050.0},{"date":"2021-12-23","close":33700.0},{"date":"2021-12-24","close":33000.0},{"date":"2021-12-27","close":33050.0},{"date":"2021-12-28","close":34000.0},{"date":"2021-12-29","close":36300.0},{"date":"2021-12-30","close":37350.0},{"date":"2022-01-03","close":36500.0},{"date":"2022-01-04","close":37750.0},{"date":"2022-01-05","close":37450.0},{"date":"2022-01-06","close":35150.0},{"date":"2022-01-07","close":35650.0},{"date":"2022-01-10","close":34150.0},{"date":"2022-01-11","close":33600.0},{"date":"2022-01-12","close":34650.0},{"date":"2022-01-13","close":34650.0},{"date":"2022-01-14","close":34100.0},{"date":"2022-01-17","close":32500.0},{"date":"2022-01-18","close":32300.0},{"date":"2022-01-19","close":31500.0},{"date":"2022-01-20","close":32700.0},{"date":"2022-01-21","close":31500.0},{"date":"2022-01-24","close":29850.0},{"date":"2022-01-25","close":28050.0},{"date":"2022-01-26","close":28500.0},{"date":"2022-01-27","close":28350.0},{"date":"2022-01-28","close":30000.0},{"date":"2022-02-03","close":30750.0},{"date":"2022-02-04","close":31900.0},{"date":"2022-02-07","close":31600.0},{"date":"2022-02-08","close":30750.0},{"date":"2022-02-09","close":30750.0},{"date":"2022-02-10","close":29650.0},{"date":"2022-02-11","close":28950.0},{"date":"2022-02-14","close":27050.0},{"date":"2022-02-15","close":27250.0},{"date":"2022-02-16","close":29850.0},{"date":"2022-02-17","close":30700.0},{"date":"2022-02-18","close":31200.0},{"date":"2022-02-21","close":31150.0},{"date":"2022-02-22","close":31150.0},{"date":"2022-02-23","close":31150.0},{"date":"2022-02-24","close":30000.0},{"date":"2022-02-25","close":32200.0},{"date":"2022-02-28","close":32200.0},{"date":"2022-03-02","close":32800.0},{"date":"2022-03-03","close":32800.0},{"date":"2022-03-04","close":33000.0},{"date":"2022-03-07","close":31550.0},{"date":"2022-03-08","close":31550.0},{"date":"2022-03-10","close":32450.0},{"date":"2022-03-11","close":32100.0},{"date":"2022-03-14","close":31100.0},{"date":"2022-03-15","close":31100.0},{"date":"2022-03-16","close":31700.0},{"date":"2022-03-17","close":31700.0},{"date":"2022-03-18","close":33400.0},{"date":"2022-03-21","close":33400.0},{"date":"2022-03-22","close":33050.0},{"date":"2022-03-23","close":32800.0},{"date":"2022-03-24","close":33600.0},{"date":"2022-03-25","close":34250.0},{"date":"2022-03-28","close":34250.0},{"date":"2022-03-29","close":34650.0},{"date":"2022-03-30","close":34850.0},{"date":"2022-03-31","close":34500.0},{"date":"2022-04-01","close":34500.0},{"date":"2022-04-04","close":35950.0},{"date":"2022-04-05","close":37200.0},{"date":"2022-04-06","close":35750.0},{"date":"2022-04-07","close":35200.0},{"date":"2022-04-08","close":35050.0},{"date":"2022-04-11","close":35150.0},{"date":"2022-04-12","close":34500.0},{"date":"2022-04-13","close":35800.0},{"date":"2022-04-14","close":35150.0},{"date":"2022-04-15","close":35850.0},{"date":"2022-04-18","close":35600.0},{"date":"2022-04-19","close":35450.0},{"date":"2022-04-20","close":34700.0},{"date":"2022-04-21","close":34250.0},{"date":"2022-04-22","close":33950.0},{"date":"2022-04-25","close":33200.0},{"date":"2022-04-26","close":34650.0},{"date":"2022-04-27","close":34300.0},{"date":"2022-04-28","close":34950.0},{"date":"2022-04-29","close":35450.0},{"date":"2022-05-02","close":35350.0},{"date":"2022-05-03","close":32550.0},{"date":"2022-05-04","close":32000.0},{"date":"2022-05-06","close":30850.0},{"date":"2022-05-09","close":30500.0},{"date":"2022-05-10","close":29500.0},{"date":"2022-05-11","close":29550.0},{"date":"2022-05-12","close":27800.0},{"date":"2022-05-13","close":27900.0},{"date":"2022-05-16","close":27000.0},{"date":"2022-05-17","close":27000.0},{"date":"2022-05-18","close":28400.0},{"date":"2022-05-19","close":27750.0},{"date":"2022-05-20","close":28450.0},{"date":"2022-05-23","close":28700.0},{"date":"2022-05-24","close":28300.0},{"date":"2022-05-25","close":27350.0},{"date":"2022-05-26","close":27100.0},{"date":"2022-05-27","close":27200.0},{"date":"2022-05-30","close":27550.0},{"date":"2022-05-31","close":27800.0},{"date":"2022-06-02","close":28150.0},{"date":"2022-06-03","close":28900.0},{"date":"2022-06-07","close":28000.0},{"date":"2022-06-08","close":27550.0},{"date":"2022-06-09","close":27500.0},{"date":"2022-06-10","close":27400.0},{"date":"2022-06-13","close":25300.0},{"date":"2022-06-14","close":23900.0},{"date":"2022-06-15","close":23850.0},{"date":"2022-06-16","close":23300.0},{"date":"2022-06-17","close":22500.0},{"date":"2022-06-20","close":21550.0},{"date":"2022-06-21","close":22100.0},{"date":"2022-06-22","close":20750.0},{"date":"2022-06-23","close":20100.0},{"date":"2022-06-24","close":21150.0},{"date":"2022-06-27","close":22450.0},{"date":"2022-06-28","close":21900.0},{"date":"2022-06-29","close":21450.0},{"date":"2022-06-30","close":21600.0},{"date":"2022-07-01","close":21200.0},{"date":"2022-07-04","close":20500.0},{"date":"2022-07-05","close":21450.0},{"date":"2022-07-06","close":21500.0},{"date":"2022-07-07","close":21600.0},{"date":"2022-07-08","close":21900.0},{"date":"2022-07-11","close":21600.0},{"date":"2022-07-12","close":20200.0},{"date":"2022-07-13","close":21250.0},{"date":"2022-07-14","close":21300.0},{"date":"2022-07-15","close":20950.0},{"date":"2022-07-18","close":21300.0},{"date":"2022-07-19","close":21050.0},{"date":"2022-07-20","close":20900.0},{"date":"2022-07-21","close":21900.0},{"date":"2022-07-22","close":21500.0},{"date":"2022-07-25","close":21600.0},{"date":"2022-07-26","close":22450.0},{"date":"2022-07-27","close":22300.0},{"date":"2022-07-28","close":22250.0},{"date":"2022-07-29","close":22250.0},{"date":"2022-08-01","close":22200.0},{"date":"2022-08-02","close":25600.0},{"date":"2022-08-03","close":24750.0},{"date":"2022-08-04","close":24350.0},{"date":"2022-08-05","close":24500.0},{"date":"2022-08-08","close":24350.0},{"date":"2022-08-09","close":24200.0},{"date":"2022-08-10","close":23100.0},{"date":"2022-08-11","close":23100.0},{"date":"2022-08-12","close":23400.0},{"date":"2022-08-16","close":23850.0},{"date":"2022-08-17","close":23200.0},{"date":"2022-08-18","close":22950.0},{"date":"2022-08-19","close":22600.0},{"date":"2022-08-22","close":22000.0},{"date":"2022-08-23","close":21150.0},{"date":"2022-08-24","close":21350.0},{"date":"2022-08-25","close":21750.0},{"date":"2022-08-26","close":21400.0},{"date":"2022-08-29","close":20700.0},{"date":"2022-08-30","close":21000.0},{"date":"2022-08-31","close":20950.0},{"date":"2022-09-01","close":20100.0},{"date":"2022-09-02","close":19050.0},{"date":"2022-09-05","close":19400.0},{"date":"2022-09-06","close":19100.0},{"date":"2022-09-07","close":18600.0},{"date":"2022-09-08","close":18850.0},{"date":"2022-09-13","close":19500.0},{"date":"2022-09-14","close":19550.0},{"date":"2022-09-15","close":19600.0},{"date":"2022-09-16","close":18850.0},{"date":"2022-09-19","close":17950.0},{"date":"2022-09-20","close":18200.0},{"date":"2022-09-21","close":17500.0},{"date":"2022-09-22","close":18150.0},{"date":"2022-09-23","close":17250.0},{"date":"2022-09-26","close":16050.0},{"date":"2022-09-27","close":15750.0},{"date":"2022-09-28","close":14750.0},{"date":"2022-09-29","close":15600.0},{"date":"2022-09-30","close":15600.0},{"date":"2022-10-04","close":16350.0},{"date":"2022-10-05","close":15450.0},{"date":"2022-10-06","close":15350.0},{"date":"2022-10-07","close":15100.0},{"date":"2022-10-11","close":14200.0},{"date":"2022-10-12","close":14200.0},{"date":"2022-10-13","close":13800.0},{"date":"2022-10-14","close":14500.0},{"date":"2022-10-17","close":14700.0},{"date":"2022-10-18","close":15400.0},{"date":"2022-10-19","close":14900.0},{"date":"2022-10-20","close":15050.0},{"date":"2022-10-21","close":14700.0},{"date":"2022-10-24","close":14600.0},{"date":"2022-10-25","close":14400.0},{"date":"2022-10-26","close":13300.0},{"date":"2022-10-27","close":13000.0},{"date":"2022-10-28","close":13100.0},{"date":"2022-10-31","close":13150.0},{"date":"2022-11-01","close":13400.0},{"date":"2022-11-02","close":13500.0},{"date":"2022-11-03","close":13150.0},{"date":"2022-11-04","close":12900.0},{"date":"2022-11-07","close":13100.0},{"date":"2022-11-08","close":13500.0},{"date":"2022-11-09","close":13500.0},{"date":"2022-11-10","close":13550.0},{"date":"2022-11-11","close":13950.0},{"date":"2022-11-14","close":13950.0},{"date":"2022-11-15","close":15150.0},{"date":"2022-11-16","close":14650.0},{"date":"2022-11-17","close":14300.0},{"date":"2022-11-18","close":14300.0},{"date":"2022-11-21","close":14000.0},{"date":"2022-11-22","close":13950.0},{"date":"2022-11-23","close":14300.0},{"date":"2022-11-24","close":14150.0},{"date":"2022-11-25","close":13950.0},{"date":"2022-11-28","close":13150.0},{"date":"2022-11-29","close":13450.0},{"date":"2022-11-30","close":13400.0},{"date":"2022-12-01","close":13350.0},{"date":"2022-12-02","close":13600.0},{"date":"2022-12-05","close":13550.0},{"date":"2022-12-06","close":13500.0},{"date":"2022-12-07","close":13200.0},{"date":"2022-12-08","close":13250.0},{"date":"2022-12-09","close":13200.0},{"date":"2022-12-12","close":13200.0},{"date":"2022-12-13","close":13000.0},{"date":"2022-12-14","close":13600.0},{"date":"2022-12-15","close":13600.0},{"date":"2022-12-16","close":13250.0},{"date":"2022-12-19","close":13100.0},{"date":"2022-12-20","close":12750.0},{"date":"2022-12-21","close":12900.0},{"date":"2022-12-22","close":13100.0},{"date":"2022-12-23","close":12600.0},{"date":"2022-12-26","close":12550.0},{"date":"2022-12-27","close":12450.0},{"date":"2022-12-28","close":13250.0},{"date":"2022-12-29","close":12550.0},{"date":"2023-01-02","close":11800.0},{"date":"2023-01-03","close":11650.0},{"date":"2023-01-04","close":12200.0},{"date":"2023-01-05","close":12200.0},{"date":"2023-01-06","close":12750.0},{"date":"2023-01-09","close":13100.0},{"date":"2023-01-10","close":12950.0},{"date":"2023-01-11","close":13350.0},{"date":"2023-01-12","close":12950.0},{"date":"2023-01-13","close":13150.0},{"date":"2023-01-16","close":13150.0},{"date":"2023-01-17","close":13000.0},{"date":"2023-01-18","close":14450.0},{"date":"2023-01-19","close":14100.0},{"date":"2023-01-20","close":14150.0},{"date":"2023-01-25","close":14190.0},{"date":"2023-01-26","close":14220.0},{"date":"2023-01-27","close":15020.0},{"date":"2023-01-30","close":15130.0},{"date":"2023-01-31","close":14790.0},{"date":"2023-02-01","close":15100.0},{"date":"2023-02-02","close":15260.0},{"date":"2023-02-03","close":14960.0},{"date":"2023-02-06","close":15290.0},{"date":"2023-02-07","close":16360.0},{"date":"2023-02-08","close":16220.0},{"date":"2023-02-09","close":17240.0},{"date":"2023-02-10","close":16190.0},{"date":"2023-02-13","close":15620.0},{"date":"2023-02-14","close":15520.0},{"date":"2023-02-15","close":15550.0},{"date":"2023-02-16","close":15600.0},{"date":"2023-02-17","close":15010.0},{"date":"2023-02-20","close":14630.0},{"date":"2023-02-21","close":14390.0},{"date":"2023-02-22","close":14050.0},{"date":"2023-02-23","close":14540.0},{"date":"2023-02-24","close":14900.0},{"date":"2023-02-27","close":14600.0},{"date":"2023-02-28","close":14980.0},{"date":"2023-03-02","close":14850.0},{"date":"2023-03-03","close":14460.0},{"date":"2023-03-06","close":14530.0},{"date":"2023-03-07","close":14860.0},{"date":"2023-03-08","close":14960.0},{"date":"2023-03-09","close":14800.0},{"date":"2023-03-10","close":14370.0},{"date":"2023-03-13","close":14370.0},{"date":"2023-03-14","close":13600.0},{"date":"2023-03-15","close":14060.0},{"date":"2023-03-16","close":13830.0},{"date":"2023-03-17","close":14480.0},{"date":"2023-03-20","close":14450.0},{"date":"2023-03-21","close":14370.0},{"date":"2023-03-22","close":14190.0},{"date":"2023-03-23","close":13870.0},{"date":"2023-03-24","close":13720.0},{"date":"2023-03-27","close":13350.0},{"date":"2023-03-28","close":13370.0},{"date":"2023-03-29","close":13750.0},{"date":"2023-03-30","close":13740.0},{"date":"2023-03-31","close":13530.0},{"date":"2023-04-03","close":14090.0},{"date":"2023-04-04","close":13980.0},{"date":"2023-04-05","close":13850.0},{"date":"2023-04-06","close":13850.0},{"date":"2023-04-07","close":13890.0},{"date":"2023-04-10","close":13330.0},{"date":"2023-04-11","close":14540.0},{"date":"2023-04-12","close":14160.0},{"date":"2023-04-13","close":13980.0},{"date":"2023-04-14","close":14450.0},{"date":"2023-04-17","close":14100.0},{"date":"2023-04-18","close":14040.0},{"date":"2023-04-19","close":14000.0},{"date":"2023-04-20","close":13820.0},{"date":"2023-04-21","close":13500.0},{"date":"2023-04-24","close":13530.0},{"date":"2023-04-25","close":13220.0},{"date":"2023-04-26","close":13600.0},{"date":"2023-04-27","close":13190.0},{"date":"2023-04-28","close":13570.0},{"date":"2023-05-02","close":13690.0},{"date":"2023-05-03","close":13630.0},{"date":"2023-05-04","close":13590.0},{"date":"2023-05-08","close":13860.0},{"date":"2023-05-09","close":13950.0},{"date":"2023-05-10","close":13600.0},{"date":"2023-05-11","close":13930.0},{"date":"2023-05-12","close":14200.0},{"date":"2023-05-15","close":14020.0},{"date":"2023-05-16","close":13340.0},{"date":"2023-05-17","close":13750.0},{"date":"2023-05-18","close":13930.0},{"date":"2023-05-19","close":13960.0},{"date":"2023-05-22","close":13980.0},{"date":"2023-05-23","close":14180.0},{"date":"2023-05-24","close":14380.0},{"date":"2023-05-25","close":14200.0},{"date":"2023-05-26","close":13760.0},{"date":"2023-05-30","close":13970.0},{"date":"2023-05-31","close":13940.0},{"date":"2023-06-01","close":14250.0},{"date":"2023-06-02","close":14140.0},{"date":"2023-06-05","close":14100.0},{"date":"2023-06-07","close":14080.0},{"date":"2023-06-08","close":13840.0},{"date":"2023-06-09","close":13820.0},{"date":"2023-06-12","close":13690.0},{"date":"2023-06-13","close":13630.0},{"date":"2023-06-14","close":13380.0},{"date":"2023-06-15","close":13460.0},{"date":"2023-06-16","close":13590.0},{"date":"2023-06-19","close":13250.0},{"date":"2023-06-20","close":13210.0},{"date":"2023-06-21","close":12900.0},{"date":"2023-06-22","close":12850.0},{"date":"2023-06-23","close":12930.0},{"date":"2023-06-26","close":12710.0},{"date":"2023-06-27","close":12220.0},{"date":"2023-06-28","close":12280.0},{"date":"2023-06-29","close":12290.0},{"date":"2023-06-30","close":12730.0},{"date":"2023-07-03","close":12740.0},{"date":"2023-07-04","close":12600.0},{"date":"2023-07-05","close":12520.0},{"date":"2023-07-06","close":12070.0},{"date":"2023-07-07","close":11950.0},{"date":"2023-07-10","close":12000.0},{"date":"2023-07-11","close":12170.0},{"date":"2023-07-12","close":12050.0},{"date":"2023-07-13","close":12250.0},{"date":"2023-07-14","close":12360.0},{"date":"2023-07-17","close":12290.0},{"date":"2023-07-18","close":12030.0},{"date":"2023-07-19","close":11640.0},{"date":"2023-07-20","close":11820.0},{"date":"2023-07-21","close":11650.0},{"date":"2023-07-24","close":11440.0},{"date":"2023-07-25","close":11040.0},{"date":"2023-07-26","close":10470.0},{"date":"2023-07-27","close":10480.0},{"date":"2023-07-28","close":10700.0},{"date":"2023-07-31","close":10930.0},{"date":"2023-08-01","close":11060.0},{"date":"2023-08-02","close":10900.0},{"date":"2023-08-03","close":10700.0},{"date":"2023-08-04","close":10720.0},{"date":"2023-08-07","close":10890.0},{"date":"2023-08-08","close":10550.0},{"date":"2023-08-09","close":10670.0},{"date":"2023-08-10","close":10780.0},{"date":"2023-08-11","close":10900.0},{"date":"2023-08-14","close":10540.0},{"date":"2023-08-16","close":10180.0},{"date":"2023-08-17","close":9900.0},{"date":"2023-08-18","close":9990.0},{"date":"2023-08-21","close":10170.0},{"date":"2023-08-22","close":10330.0},{"date":"2023-08-23","close":10320.0},{"date":"2023-08-24","close":10420.0},{"date":"2023-08-25","close":10310.0},{"date":"2023-08-28","close":10440.0},{"date":"2023-08-29","close":10520.0},{"date":"2023-08-30","close":10730.0},{"date":"2023-08-31","close":11060.0},{"date":"2023-09-01","close":10900.0},{"date":"2023-09-04","close":11060.0},{"date":"2023-09-05","close":10820.0},{"date":"2023-09-06","close":10760.0},{"date":"2023-09-07","close":10330.0},{"date":"2023-09-08","close":10550.0},{"date":"2023-09-11","close":10280.0},{"date":"2023-09-12","close":10350.0},{"date":"2023-09-13","close":10240.0},{"date":"2023-09-14","close":10390.0},{"date":"2023-09-15","close":10550.0},{"date":"2023-09-18","close":10560.0},{"date":"2023-09-19","close":10570.0},{"date":"2023-09-20","close":10700.0},{"date":"2023-09-21","close":10500.0},{"date":"2023-09-22","close":10810.0},{"date":"2023-09-25","close":10730.0},{"date":"2023-09-26","close":10670.0},{"date":"2023-09-27","close":11090.0},{"date":"2023-10-04","close":10920.0},{"date":"2023-10-05","close":11250.0},{"date":"2023-10-06","close":11400.0},{"date":"2023-10-10","close":11280.0},{"date":"2023-10-11","close":11200.0},{"date":"2023-10-12","close":11200.0},{"date":"2023-10-13","close":11400.0},{"date":"2023-10-16","close":10990.0},{"date":"2023-10-17","close":11000.0},{"date":"2023-10-18","close":10600.0},{"date":"2023-10-19","close":9980.0},{"date":"2023-10-20","close":9640.0},{"date":"2023-10-23","close":9270.0},{"date":"2023-10-24","close":9320.0},{"date":"2023-10-25","close":9400.0},{"date":"2023-10-26","close":9080.0},{"date":"2023-10-27","close":9090.0},{"date":"2023-10-30","close":9100.0},{"date":"2023-10-31","close":8950.0},{"date":"2023-11-01","close":9040.0},{"date":"2023-11-02","close":9260.0},{"date":"2023-11-03","close":9330.0},{"date":"2023-11-06","close":9560.0},{"date":"2023-11-07","close":9150.0},{"date":"2023-11-08","close":9180.0},{"date":"2023-11-09","close":9140.0},{"date":"2023-11-10","close":8890.0},{"date":"2023-11-13","close":8650.0},{"date":"2023-11-14","close":8620.0},{"date":"2023-11-15","close":8790.0},{"date":"2023-11-16","close":8800.0},{"date":"2023-11-17","close":8810.0},{"date":"2023-11-20","close":11450.0},{"date":"2023-11-21","close":11730.0},{"date":"2023-11-22","close":12190.0},{"date":"2023-11-23","close":12260.0},{"date":"2023-11-24","close":12490.0},{"date":"2023-11-27","close":12790.0},{"date":"2023-11-28","close":12060.0},{"date":"2023-11-29","close":12450.0},{"date":"2023-11-30","close":12740.0},{"date":"2023-12-01","close":12760.0},{"date":"2023-12-04","close":12730.0},{"date":"2023-12-05","close":11650.0},{"date":"2023-12-06","close":11630.0},{"date":"2023-12-07","close":10590.0},{"date":"2023-12-08","close":11310.0},{"date":"2023-12-11","close":11080.0},{"date":"2023-12-12","close":10930.0},{"date":"2023-12-13","close":10850.0},{"date":"2023-12-14","close":10590.0},{"date":"2023-12-15","close":10920.0},{"date":"2023-12-18","close":10980.0},{"date":"2023-12-19","close":10960.0},{"date":"2023-12-20","close":10800.0},{"date":"2023-12-21","close":10670.0},{"date":"2023-12-22","close":10490.0},{"date":"2023-12-26","close":10800.0},{"date":"2023-12-27","close":10500.0},{"date":"2023-12-28","close":10800.0},{"date":"2024-01-02","close":11230.0},{"date":"2024-01-03","close":11340.0},{"date":"2024-01-04","close":11100.0},{"date":"2024-01-05","close":11240.0},{"date":"2024-01-08","close":11340.0},{"date":"2024-01-09","close":11360.0},{"date":"2024-01-10","close":11420.0},{"date":"2024-01-11","close":11450.0},{"date":"2024-01-12","close":11230.0},{"date":"2024-01-15","close":11340.0},{"date":"2024-01-16","close":11000.0},{"date":"2024-01-17","close":10590.0},{"date":"2024-01-18","close":10990.0},{"date":"2024-01-19","close":11000.0},{"date":"2024-01-22","close":10240.0},{"date":"2024-01-23","close":10260.0},{"date":"2024-01-24","close":10430.0},{"date":"2024-01-25","close":10140.0},{"date":"2024-01-26","close":10180.0},{"date":"2024-01-29","close":10100.0},{"date":"2024-01-30","close":9820.0},{"date":"2024-01-31","close":9660.0},{"date":"2024-02-01","close":9660.0},{"date":"2024-02-02","close":9650.0},{"date":"2024-02-05","close":9650.0},{"date":"2024-02-06","close":9600.0},{"date":"2024-02-07","close":9570.0},{"date":"2024-02-08","close":9160.0},{"date":"2024-02-13","close":9440.0},{"date":"2024-02-14","close":9570.0},{"date":"2024-02-15","close":9530.0},{"date":"2024-02-16","close":9540.0},{"date":"2024-02-19","close":9420.0},{"date":"2024-02-20","close":9430.0},{"date":"2024-02-21","close":9410.0},{"date":"2024-02-22","close":9280.0},{"date":"2024-02-23","close":9100.0},{"date":"2024-02-26","close":9120.0},{"date":"2024-02-27","close":8840.0},{"date":"2024-02-28","close":8840.0},{"date":"2024-02-29","close":8590.0},{"date":"2024-03-04","close":8240.0},{"date":"2024-03-05","close":8120.0},{"date":"2024-03-06","close":7510.0},{"date":"2024-03-07","close":7900.0},{"date":"2024-03-08","close":7950.0},{"date":"2024-03-11","close":7870.0},{"date":"2024-03-12","close":7800.0},{"date":"2024-03-13","close":7790.0},{"date":"2024-03-14","close":7940.0},{"date":"2024-03-15","close":8190.0},{"date":"2024-03-18","close":8050.0},{"date":"2024-03-19","close":8080.0},{"date":"2024-03-20","close":8000.0},{"date":"2024-03-21","close":8060.0},{"date":"2024-03-22","close":7900.0},{"date":"2024-03-25","close":7600.0},{"date":"2024-03-26","close":7660.0},{"date":"2024-03-27","close":7760.0},{"date":"2024-03-28","close":7700.0},{"date":"2024-03-29","close":7580.0},{"date":"2024-04-01","close":7800.0},{"date":"2024-04-02","close":7590.0},{"date":"2024-04-03","close":7680.0},{"date":"2024-04-04","close":7510.0},{"date":"2024-04-05","close":7460.0},{"date":"2024-04-08","close":7140.0},{"date":"2024-04-09","close":7090.0},{"date":"2024-04-11","close":7030.0},{"date":"2024-04-12","close":6850.0},{"date":"2024-04-15","close":6870.0},{"date":"2024-04-16","close":6820.0},{"date":"2024-04-17","close":7000.0},{"date":"2024-04-18","close":7080.0},{"date":"2024-04-19","close":6900.0},{"date":"2024-04-22","close":6960.0},{"date":"2024-04-23","close":6830.0},{"date":"2024-04-24","close":6910.0},{"date":"2024-04-25","close":6750.0},{"date":"2024-04-26","close":6540.0},{"date":"2024-04-29","close":6710.0},{"date":"2024-04-30","close":6800.0},{"date":"2024-05-02","close":6950.0},{"date":"2024-05-03","close":7000.0},{"date":"2024-05-07","close":7050.0},{"date":"2024-05-08","close":7030.0},{"date":"2024-05-09","close":7000.0},{"date":"2024-05-10","close":7010.0},{"date":"2024-05-13","close":7010.0},{"date":"2024-05-14","close":7030.0},{"date":"2024-05-16","close":7000.0},{"date":"2024-05-17","close":7000.0},{"date":"2024-05-20","close":6840.0},{"date":"2024-05-21","close":6620.0},{"date":"2024-05-22","close":6850.0},{"date":"2024-05-23","close":7160.0},{"date":"2024-05-24","close":6970.0},{"date":"2024-05-27","close":6840.0},{"date":"2024-05-28","close":6740.0},{"date":"2024-05-29","close":6580.0},{"date":"2024-05-30","close":6500.0},{"date":"2024-05-31","close":6740.0},{"date":"2024-06-03","close":6840.0},{"date":"2024-06-04","close":6760.0},{"date":"2024-06-05","close":6670.0},{"date":"2024-06-07","close":6670.0},{"date":"2024-06-10","close":6690.0},{"date":"2024-06-11","close":6800.0},{"date":"2024-06-12","close":6850.0},{"date":"2024-06-13","close":7000.0},{"date":"2024-06-14","close":6600.0},{"date":"2024-06-17","close":6610.0},{"date":"2024-06-18","close":6210.0},{"date":"2024-06-19","close":6180.0},{"date":"2024-06-20","close":6240.0},{"date":"2024-06-21","close":6080.0},{"date":"2024-06-24","close":5980.0},{"date":"2024-06-25","close":6130.0},{"date":"2024-06-26","close":6150.0},{"date":"2024-06-27","close":5950.0},{"date":"2024-06-28","close":6110.0},{"date":"2024-07-01","close":6190.0},{"date":"2024-07-02","close":6250.0},{"date":"2024-07-03","close":6100.0},{"date":"2024-07-04","close":6120.0},{"date":"2024-07-05","close":6240.0},{"date":"2024-07-08","close":6380.0},{"date":"2024-07-09","close":6440.0},{"date":"2024-07-10","close":6360.0},{"date":"2024-07-11","close":6350.0},{"date":"2024-07-12","close":6300.0},{"date":"2024-07-15","close":6320.0},{"date":"2024-07-16","close":6230.0},{"date":"2024-07-17","close":6090.0},{"date":"2024-07-18","close":5980.0},{"date":"2024-07-19","close":5840.0},{"date":"2024-07-22","close":5840.0},{"date":"2024-07-23","close":5710.0},{"date":"2024-07-24","close":5660.0},{"date":"2024-07-25","close":5630.0},{"date":"2024-07-26","close":5570.0},{"date":"2024-07-29","close":5720.0},{"date":"2024-07-30","close":5570.0},{"date":"2024-07-31","close":5500.0},{"date":"2024-08-01","close":5420.0},{"date":"2024-08-02","close":5100.0},{"date":"2024-08-05","close":4325.0},{"date":"2024-08-06","close":4610.0},{"date":"2024-08-07","close":4740.0},{"date":"2024-08-08","close":4695.0},{"date":"2024-08-09","close":4840.0},{"date":"2024-08-12","close":4850.0},{"date":"2024-08-13","close":4750.0},{"date":"2024-08-14","close":4850.0},{"date":"2024-08-16","close":4860.0},{"date":"2024-08-19","close":4865.0},{"date":"2024-08-20","close":5020.0},{"date":"2024-08-21","close":4960.0},{"date":"2024-08-22","close":5060.0},{"date":"2024-08-23","close":4860.0},{"date":"2024-08-26","close":4945.0},{"date":"2024-08-27","close":4950.0},{"date":"2024-08-28","close":4945.0},{"date":"2024-08-29","close":4985.0},{"date":"2024-08-30","close":4975.0},{"date":"2024-09-02","close":4880.0},{"date":"2024-09-03","close":4950.0},{"date":"2024-09-04","close":4785.0},{"date":"2024-09-05","close":4770.0},{"date":"2024-09-06","close":4610.0},{"date":"2024-09-09","close":4670.0},{"date":"2024-09-10","close":4595.0},{"date":"2024-09-11","close":4695.0},{"date":"2024-09-12","close":4775.0},{"date":"2024-09-13","close":4790.0},{"date":"2024-09-19","close":4755.0},{"date":"2024-09-20","close":4755.0},{"date":"2024-09-23","close":4775.0},{"date":"2024-09-24","close":4910.0},{"date":"2024-09-25","close":4955.0},{"date":"2024-09-26","close":4995.0},{"date":"2024-09-27","close":5030.0},{"date":"2024-09-30","close":5030.0},{"date":"2024-10-02","close":5000.0},{"date":"2024-10-04","close":4940.0},{"date":"2024-10-07","close":4960.0},{"date":"2024-10-08","close":5110.0},{"date":"2024-10-10","close":5100.0},{"date":"2024-10-11","close":4975.0},{"date":"2024-10-14","close":4950.0},{"date":"2024-10-15","close":4990.0},{"date":"2024-10-16","close":4930.0},{"date":"2024-10-17","close":4650.0},{"date":"2024-10-18","close":4615.0},{"date":"2024-10-21","close":4645.0},{"date":"2024-10-22","close":4580.0},{"date":"2024-10-23","close":4575.0},{"date":"2024-10-24","close":4625.0},{"date":"2024-10-25","close":4625.0},{"date":"2024-10-28","close":4600.0},{"date":"2024-10-29","close":4660.0},{"date":"2024-10-30","close":4720.0},{"date":"2024-10-31","close":4685.0},{"date":"2024-11-01","close":4690.0},{"date":"2024-11-04","close":4730.0},{"date":"2024-11-05","close":4770.0},{"date":"2024-11-06","close":4810.0},{"date":"2024-11-07","close":4850.0},{"date":"2024-11-08","close":4790.0},{"date":"2024-11-11","close":4615.0},{"date":"2024-11-12","close":4345.0},{"date":"2024-11-13","close":4235.0},{"date":"2024-11-14","close":4145.0},{"date":"2024-11-15","close":4040.0},{"date":"2024-11-18","close":4140.0},{"date":"2024-11-19","close":4110.0},{"date":"2024-11-20","close":4120.0},{"date":"2024-11-21","close":4070.0},{"date":"2024-11-22","close":4110.0},{"date":"2024-11-25","close":4205.0},{"date":"2024-11-26","close":4230.0},{"date":"2024-11-27","close":4345.0},{"date":"2024-11-28","close":4350.0},{"date":"2024-11-29","close":4245.0},{"date":"2024-12-02","close":4150.0},{"date":"2024-12-03","close":4190.0},{"date":"2024-12-04","close":4675.0},{"date":"2024-12-05","close":4410.0},{"date":"2024-12-06","close":4925.0},{"date":"2024-12-09","close":5390.0},{"date":"2024-12-10","close":6140.0},{"date":"2024-12-11","close":7600.0},{"date":"2024-12-12","close":6670.0},{"date":"2024-12-13","close":6620.0},{"date":"2024-12-16","close":6320.0},{"date":"2024-12-17","close":6170.0},{"date":"2024-12-18","close":6170.0},{"date":"2024-12-19","close":6680.0},{"date":"2024-12-20","close":6100.0},{"date":"2024-12-23","close":5850.0},{"date":"2024-12-24","close":5640.0},{"date":"2024-12-26","close":5630.0},{"date":"2024-12-27","close":5430.0},{"date":"2024-12-30","close":5630.0},{"date":"2025-01-02","close":6270.0},{"date":"2025-01-03","close":6250.0},{"date":"2025-01-06","close":5860.0},{"date":"2025-01-07","close":5880.0},{"date":"2025-01-08","close":5970.0},{"date":"2025-01-09","close":6270.0},{"date":"2025-01-10","close":6300.0},{"date":"2025-01-13","close":6120.0},{"date":"2025-01-14","close":6150.0},{"date":"2025-01-15","close":6140.0},{"date":"2025-01-16","close":6200.0},{"date":"2025-01-17","close":7070.0},{"date":"2025-01-20","close":7540.0},{"date":"2025-01-21","close":7710.0},{"date":"2025-01-22","close":7700.0},{"date":"2025-01-23","close":7900.0},{"date":"2025-01-24","close":7300.0},{"date":"2025-01-31","close":7060.0},{"date":"2025-02-03","close":6850.0},{"date":"2025-02-04","close":7070.0},{"date":"2025-02-05","close":7160.0},{"date":"2025-02-06","close":7020.0},{"date":"2025-02-07","close":6890.0},{"date":"2025-02-10","close":6830.0},{"date":"2025-02-11","close":7200.0},{"date":"2025-02-12","close":7140.0},{"date":"2025-02-13","close":7440.0},{"date":"2025-02-14","close":7270.0},{"date":"2025-02-17","close":7220.0},{"date":"2025-02-18","close":7120.0},{"date":"2025-02-19","close":7650.0},{"date":"2025-02-20","close":7630.0},{"date":"2025-02-21","close":7440.0},{"date":"2025-02-24","close":7890.0},{"date":"2025-02-25","close":7770.0},{"date":"2025-02-26","close":7440.0},{"date":"2025-02-27","close":7300.0},{"date":"2025-02-28","close":7150.0},{"date":"2025-03-04","close":6770.0},{"date":"2025-03-05","close":6920.0},{"date":"2025-03-06","close":6830.0},{"date":"2025-03-07","close":6430.0},{"date":"2025-03-10","close":6000.0},{"date":"2025-03-11","close":5830.0},{"date":"2025-03-12","close":6090.0},{"date":"2025-03-13","close":6160.0},{"date":"2025-03-14","close":6330.0},{"date":"2025-03-17","close":6480.0},{"date":"2025-03-18","close":6420.0},{"date":"2025-03-19","close":6160.0},{"date":"2025-03-20","close":5930.0},{"date":"2025-03-21","close":5880.0},{"date":"2025-03-24","close":5730.0},{"date":"2025-03-25","close":5680.0},{"date":"2025-03-26","close":6040.0},{"date":"2025-03-27","close":6000.0},{"date":"2025-03-28","close":5620.0},{"date":"2025-03-31","close":4890.0},{"date":"2025-04-01","close":5570.0},{"date":"2025-04-02","close":5500.0},{"date":"2025-04-03","close":6190.0},{"date":"2025-04-04","close":8040.0},{"date":"2025-04-07","close":10450.0},{"date":"2025-04-08","close":10460.0},{"date":"2025-04-09","close":9890.0},{"date":"2025-04-10","close":9950.0},{"date":"2025-04-11","close":9800.0},{"date":"2025-04-14","close":9470.0},{"date":"2025-04-15","close":9180.0},{"date":"2025-04-16","close":8580.0},{"date":"2025-04-17","close":8630.0},{"date":"2025-04-18","close":9080.0},{"date":"2025-04-21","close":9430.0},{"date":"2025-04-22","close":9440.0},{"date":"2025-04-23","close":8200.0},{"date":"2025-04-24","close":7840.0},{"date":"2025-04-25","close":7650.0},{"date":"2025-04-28","close":6920.0},{"date":"2025-04-29","close":7310.0},{"date":"2025-04-30","close":7570.0},{"date":"2025-05-02","close":7100.0},{"date":"2025-05-07","close":7300.0},{"date":"2025-05-08","close":7430.0},{"date":"2025-05-09","close":7190.0},{"date":"2025-05-12","close":7760.0},{"date":"2025-05-13","close":7520.0},{"date":"2025-05-14","close":7410.0},{"date":"2025-05-15","close":6810.0},{"date":"2025-05-16","close":6480.0},{"date":"2025-05-19","close":5460.0},{"date":"2025-05-20","close":5530.0},{"date":"2025-05-21","close":5640.0},{"date":"2025-05-22","close":5650.0},{"date":"2025-05-23","close":5450.0},{"date":"2025-05-26","close":4975.0},{"date":"2025-05-27","close":4930.0},{"date":"2025-05-28","close":5090.0},{"date":"2025-05-29","close":5340.0},{"date":"2025-05-30","close":5060.0},{"date":"2025-06-02","close":5230.0},{"date":"2025-06-04","close":5330.0},{"date":"2025-06-05","close":5730.0},{"date":"2025-06-09","close":5910.0},{"date":"2025-06-10","close":5810.0},{"date":"2025-06-11","close":5620.0},{"date":"2025-06-12","close":5770.0},{"date":"2025-06-13","close":5320.0},{"date":"2025-06-16","close":5350.0},{"date":"2025-06-17","close":5290.0},{"date":"2025-06-18","close":5510.0},{"date":"2025-06-19","close":5400.0},{"date":"2025-06-20","close":5300.0},{"date":"2025-06-23","close":5120.0},{"date":"2025-06-24","close":5250.0},{"date":"2025-06-25","close":5160.0},{"date":"2025-06-26","close":5150.0},{"date":"2025-06-27","close":5130.0},{"date":"2025-06-30","close":5040.0},{"date":"2025-07-01","close":4960.0},{"date":"2025-07-02","close":4960.0},{"date":"2025-07-03","close":5130.0},{"date":"2025-07-04","close":5040.0},{"date":"2025-07-07","close":4970.0},{"date":"2025-07-08","close":5050.0},{"date":"2025-07-09","close":5080.0},{"date":"2025-07-10","close":5040.0},{"date":"2025-07-11","close":5120.0},{"date":"2025-07-14","close":4995.0},{"date":"2025-07-15","close":4900.0},{"date":"2025-07-16","close":4855.0},{"date":"2025-07-17","close":4950.0},{"date":"2025-07-18","close":4855.0},{"date":"2025-07-21","close":4880.0},{"date":"2025-07-22","close":4820.0},{"date":"2025-07-23","close":4690.0},{"date":"2025-07-24","close":4645.0},{"date":"2025-07-25","close":4620.0},{"date":"2025-07-28","close":4515.0},{"date":"2025-07-29","close":4520.0},{"date":"2025-07-30","close":4500.0},{"date":"2025-07-31","close":4460.0},{"date":"2025-08-01","close":4285.0},{"date":"2025-08-04","close":4520.0},{"date":"2025-08-05","close":4415.0},{"date":"2025-08-06","close":4415.0},{"date":"2025-08-07","close":4425.0},{"date":"2025-08-08","close":4350.0},{"date":"2025-08-11","close":4315.0},{"date":"2025-08-12","close":4295.0},{"date":"2025-08-13","close":4355.0},{"date":"2025-08-14","close":4335.0},{"date":"2025-08-18","close":4250.0},{"date":"2025-08-19","close":4325.0},{"date":"2025-08-20","close":4175.0},{"date":"2025-08-21","close":4175.0},{"date":"2025-08-22","close":4230.0},{"date":"2025-08-25","close":4260.0},{"date":"2025-08-26","close":4190.0},{"date":"2025-08-27","close":4150.0},{"date":"2025-08-28","close":4190.0},{"date":"2025-08-29","close":4060.0},{"date":"2025-09-01","close":4005.0},{"date":"2025-09-02","close":4125.0},{"date":"2025-09-03","close":4110.0},{"date":"2025-09-04","close":4130.0},{"date":"2025-09-05","close":4175.0},{"date":"2025-09-08","close":4095.0},{"date":"2025-09-09","close":4085.0},{"date":"2025-09-10","close":4150.0},{"date":"2025-09-11","close":4375.0},{"date":"2025-09-12","close":4300.0},{"date":"2025-09-15","close":4260.0},{"date":"2025-09-16","close":4245.0},{"date":"2025-09-17","close":4310.0},{"date":"2025-09-18","close":4310.0},{"date":"2025-09-19","close":4245.0},{"date":"2025-09-22","close":4215.0},{"date":"2025-09-23","close":4180.0},{"date":"2025-09-24","close":4085.0},{"date":"2025-09-25","close":4080.0},{"date":"2025-09-26","close":4040.0},{"date":"2025-09-29","close":4035.0},{"date":"2025-09-30","close":4125.0},{"date":"2025-10-01","close":4120.0},{"date":"2025-10-02","close":4135.0},{"date":"2025-10-10","close":4075.0},{"date":"2025-10-13","close":4020.0},{"date":"2025-10-14","close":4020.0},{"date":"2025-10-15","close":4175.0},{"date":"2025-10-16","close":4195.0},{"date":"2025-10-17","close":4195.0},{"date":"2025-10-20","close":4200.0},{"date":"2025-10-21","close":4190.0},{"date":"2025-10-22","close":4235.0},{"date":"2025-10-23","close":4300.0},{"date":"2025-10-24","close":4225.0},{"date":"2025-10-27","close":4165.0},{"date":"2025-10-28","close":4120.0},{"date":"2025-10-29","close":4080.0},{"date":"2025-10-30","close":3945.0},{"date":"2025-10-31","close":3855.0},{"date":"2025-11-03","close":3710.0},{"date":"2025-11-04","close":3890.0},{"date":"2025-11-05","close":3800.0},{"date":"2025-11-06","close":3745.0},{"date":"2025-11-07","close":3685.0},{"date":"2025-11-10","close":3775.0},{"date":"2025-11-11","close":3680.0},{"date":"2025-11-12","close":3830.0},{"date":"2025-11-13","close":3825.0},{"date":"2025-11-14","close":3795.0},{"date":"2025-11-17","close":3745.0},{"date":"2025-11-18","close":3550.0},{"date":"2025-11-19","close":3495.0},{"date":"2025-11-20","close":3690.0},{"date":"2025-11-21","close":3585.0},{"date":"2025-11-24","close":3595.0},{"date":"2025-11-25","close":3590.0},{"date":"2025-11-26","close":3595.0},{"date":"2025-11-27","close":3630.0},{"date":"2025-11-28","close":3640.0},{"date":"2025-12-01","close":3670.0},{"date":"2025-12-02","close":3795.0},{"date":"2025-12-03","close":3845.0},{"date":"2025-12-04","close":3830.0},{"date":"2025-12-05","close":3840.0},{"date":"2025-12-08","close":3715.0},{"date":"2025-12-09","close":3755.0},{"date":"2025-12-10","close":3745.0},{"date":"2025-12-11","close":3715.0},{"date":"2025-12-12","close":3690.0},{"date":"2025-12-15","close":3665.0},{"date":"2025-12-16","close":3700.0},{"date":"2025-12-17","close":3675.0},{"date":"2025-12-18","close":3590.0},{"date":"2025-12-19","close":3605.0},{"date":"2025-12-22","close":3610.0},{"date":"2025-12-23","close":3600.0},{"date":"2025-12-24","close":3600.0},{"date":"2025-12-26","close":3525.0},{"date":"2025-12-29","close":3500.0},{"date":"2025-12-30","close":3500.0},{"date":"2026-01-02","close":3580.0},{"date":"2026-01-05","close":3590.0},{"date":"2026-01-06","close":3580.0},{"date":"2026-01-07","close":3480.0},{"date":"2026-01-08","close":3330.0},{"date":"2026-01-09","close":3320.0},{"date":"2026-01-12","close":3300.0},{"date":"2026-01-13","close":3450.0},{"date":"2026-01-14","close":3400.0},{"date":"2026-01-15","close":3370.0},{"date":"2026-01-16","close":3405.0},{"date":"2026-01-19","close":3325.0},{"date":"2026-01-20","close":3420.0},{"date":"2026-01-21","close":3415.0},{"date":"2026-01-22","close":3390.0},{"date":"2026-01-23","close":3535.0},{"date":"2026-01-26","close":3535.0},{"date":"2026-01-27","close":3590.0},{"date":"2026-01-28","close":3550.0},{"date":"2026-01-29","close":3525.0},{"date":"2026-01-30","close":3455.0},{"date":"2026-02-02","close":3370.0},{"date":"2026-02-03","close":3365.0},{"date":"2026-02-04","close":3420.0},{"date":"2026-02-05","close":3485.0},{"date":"2026-02-06","close":3575.0},{"date":"2026-02-09","close":3640.0},{"date":"2026-02-10","close":3590.0},{"date":"2026-02-11","close":3580.0},{"date":"2026-02-12","close":3710.0},{"date":"2026-02-13","close":3770.0},{"date":"2026-02-19","close":3730.0},{"date":"2026-02-20","close":3640.0},{"date":"2026-02-23","close":3640.0},{"date":"2026-02-24","close":3595.0},{"date":"2026-02-25","close":3755.0},{"date":"2026-02-26","close":3755.0},{"date":"2026-02-27","close":3730.0},{"date":"2026-03-03","close":3600.0},{"date":"2026-03-04","close":3250.0},{"date":"2026-03-05","close":3485.0},{"date":"2026-03-06","close":3545.0},{"date":"2026-03-09","close":3450.0},{"date":"2026-03-10","close":3450.0},{"date":"2026-03-11","close":3480.0},{"date":"2026-03-12","close":3505.0},{"date":"2026-03-13","close":3530.0},{"date":"2026-03-16","close":3500.0},{"date":"2026-03-17","close":3485.0},{"date":"2026-03-18","close":3500.0},{"date":"2026-03-19","close":3460.0},{"date":"2026-03-20","close":3475.0},{"date":"2026-03-23","close":3390.0},{"date":"2026-03-24","close":3335.0},{"date":"2026-03-25","close":3445.0},{"date":"2026-03-26","close":3370.0},{"date":"2026-03-27","close":3430.0},{"date":"2026-03-30","close":3330.0},{"date":"2026-03-31","close":3285.0},{"date":"2026-04-01","close":3400.0},{"date":"2026-04-02","close":3355.0},{"date":"2026-04-03","close":3350.0},{"date":"2026-04-06","close":3305.0},{"date":"2026-04-07","close":3335.0},{"date":"2026-04-08","close":3405.0},{"date":"2026-04-09","close":3350.0},{"date":"2026-04-10","close":3410.0},{"date":"2026-04-13","close":3410.0},{"date":"2026-04-14","close":3490.0},{"date":"2026-04-15","close":3510.0},{"date":"2026-04-16","close":3585.0},{"date":"2026-04-17","close":3640.0},{"date":"2026-04-20","close":3660.0},{"date":"2026-04-21","close":3855.0},{"date":"2026-04-22","close":3860.0},{"date":"2026-04-23","close":3825.0},{"date":"2026-04-24","close":3865.0},{"date":"2026-04-27","close":3850.0},{"date":"2026-04-28","close":4020.0},{"date":"2026-04-29","close":4135.0},{"date":"2026-04-30","close":4000.0},{"date":"2026-05-04","close":4060.0},{"date":"2026-05-06","close":3980.0},{"date":"2026-05-07","close":3925.0},{"date":"2026-05-08","close":3900.0},{"date":"2026-05-11","close":3775.0},{"date":"2026-05-12","close":3775.0},{"date":"2026-05-13","close":3665.0},{"date":"2026-05-14","close":3480.0},{"date":"2026-05-15","close":3340.0},{"date":"2026-05-18","close":3285.0},{"date":"2026-05-19","close":3160.0},{"date":"2026-05-20","close":3090.0},{"date":"2026-05-21","close":2995.0},{"date":"2026-05-22","close":3080.0},{"date":"2026-05-26","close":2975.0},{"date":"2026-05-27","close":2755.0},{"date":"2026-05-28","close":2765.0},{"date":"2026-05-29","close":2635.0},{"date":"2026-06-01","close":2405.0},{"date":"2026-06-02","close":2395.0},{"date":"2026-06-04","close":2310.0},{"date":"2026-06-05","close":2305.0},{"date":"2026-06-08","close":2115.0},{"date":"2026-06-09","close":2100.0},{"date":"2026-06-10","close":2250.0},{"date":"2026-06-11","close":2280.0},{"date":"2026-06-12","close":2430.0},{"date":"2026-06-15","close":2385.0},{"date":"2026-06-16","close":2365.0},{"date":"2026-06-17","close":2350.0},{"date":"2026-06-18","close":2330.0},{"date":"2026-06-19","close":2310.0},{"date":"2026-06-22","close":2305.0},{"date":"2026-06-23","close":2150.0},{"date":"2026-06-24","close":2095.0},{"date":"2026-06-25","close":2120.0},{"date":"2026-06-26","close":2090.0},{"date":"2026-06-29","close":2280.0},{"date":"2026-06-30","close":2320.0},{"date":"2026-07-01","close":2350.0},{"date":"2026-07-02","close":2230.0},{"date":"2026-07-03","close":2330.0},{"date":"2026-07-06","close":2310.0},{"date":"2026-07-07","close":2280.0},{"date":"2026-07-08","close":2225.0},{"date":"2026-07-09","close":2265.0},{"date":"2026-07-10","close":2365.0},{"date":"2026-07-13","close":2415.0},{"date":"2026-07-14","close":2390.0},{"date":"2026-07-15","close":2395.0},{"date":"2026-07-16","close":2580.0},{"date":"2026-07-20","close":2500.0},{"date":"2026-07-21","close":2425.0},{"date":"2026-07-22","close":2510.0},{"date":"2026-07-23","close":2655.0},{"date":"2026-07-24","close":2745.0},{"date":"2026-07-27","close":2745.0},{"date":"2026-07-28","close":2565.0},{"date":"2026-07-29","close":2470.0},{"date":"2026-07-30","close":2500.0},{"date":"2026-07-31","close":2525.0},{"date":"2026-08-03","close":2735.0},{"date":"2026-08-04","close":3015.0},{"date":"2026-08-05","close":3165.0},{"date":"2026-08-06","close":3210.0},{"date":"2026-08-07","close":3020.0},{"date":"2026-08-10","close":3200.0},{"date":"2026-08-11","close":3325.0},{"date":"2026-08-12","close":3325.0},{"date":"2026-08-13","close":3345.0},{"date":"2026-08-14","close":3445.0},{"date":"2026-08-18","close":3530.0},{"date":"2026-08-19","close":3490.0},{"date":"2026-08-20","close":3435.0},{"date":"2026-08-21","close":3440.0},{"date":"2026-08-24","close":3440.0},{"date":"2026-08-25","close":3460.0},{"date":"2026-08-26","close":3430.0},{"date":"2026-08-27","close":3430.0},{"date":"2026-08-28","close":3480.0},{"date":"2026-08-31","close":3410.0},{"date":"2026-09-01","close":3385.0},{"date":"2026-09-02","close":3205.0},{"date":"2026-09-03","close":3035.0},{"date":"2026-09-04","close":3080.0},{"date":"2026-09-07","close":3030.0},{"date":"2026-09-08","close":3085.0},{"date":"2026-09-09","close":3105.0},{"date":"2026-09-10","close":3085.0},{"date":"2026-09-11","close":2985.0},{"date":"2026-09-14","close":2975.0},{"date":"2026-09-15","close":2910.0},{"date":"2026-09-16","close":3000.0},{"date":"2026-09-17","close":3005.0},{"date":"2026-09-18","close":3090.0},{"date":"2026-09-21","close":3185.0},{"date":"2026-09-22","close":3225.0},{"date":"2026-09-23","close":3190.0},{"date":"2026-09-28","close":3135.0},{"date":"2026-09-29","close":3225.0},{"date":"2026-09-30","close":3125.0},{"date":"2026-10-01","close":3285.0},{"date":"2026-10-02","close":3355.0},{"date":"2026-10-06","close":3205.0},{"date":"2026-10-07","close":3160.0},{"date":"2026-10-08","close":3145.0},{"date":"2026-10-12","close":3115.0},{"date":"2026-10-13","close":3005.0},{"date":"2026-10-14","close":3085.0},{"date":"2026-10-15","close":2820.0},{"date":"2026-10-16","close":3065.0},{"date":"2026-10-19","close":3015.0},{"date":"2026-10-20","close":3025.0},{"date":"2026-10-21","close":3050.0},{"date":"2026-10-22","close":2970.0},{"date":"2026-10-23","close":2890.0}],"chart_data":[{"date":"2024-10-23","open":4580,"high":4645,"low":4510,"close":4575,"volume":13417,"rsi_14":25.67,"sma_20":4885.75,"sma_60":4945.17,"sma_120":5749.08},{"date":"2024-10-24","open":4475,"high":4625,"low":4460,"close":4625,"volume":27439,"rsi_14":30.37,"sma_20":4878.25,"sma_60":4927.08,"sma_120":5730.04},{"date":"2024-10-25","open":4620,"high":4625,"low":4490,"close":4625,"volume":13585,"rsi_14":32.4,"sma_20":4864.0,"sma_60":4909.83,"sma_120":5712.33},{"date":"2024-10-28","open":4625,"high":4640,"low":4505,"close":4600,"volume":12322,"rsi_14":30.0,"sma_20":4846.25,"sma_60":4892.67,"sma_120":5696.17},{"date":"2024-10-29","open":4650,"high":4660,"low":4520,"close":4660,"volume":12217,"rsi_14":22.22,"sma_20":4829.5,"sma_60":4877.5,"sma_120":5679.08},{"date":"2024-10-30","open":4615,"high":4760,"low":4595,"close":4720,"volume":18860,"rsi_14":27.91,"sma_20":4814.0,"sma_60":4860.83,"sma_120":5661.75},{"date":"2024-10-31","open":4720,"high":4745,"low":4615,"close":4685,"volume":8057,"rsi_14":31.17,"sma_20":4796.75,"sma_60":4846.08,"sma_120":5642.88},{"date":"2024-11-01","open":4685,"high":4690,"low":4580,"close":4690,"volume":9956,"rsi_14":32.67,"sma_20":4781.25,"sma_60":4832.58,"sma_120":5623.62},{"date":"2024-11-04","open":4645,"high":4730,"low":4570,"close":4730,"volume":9509,"rsi_14":32.67,"sma_20":4770.75,"sma_60":4821.08,"sma_120":5604.29},{"date":"2024-11-05","open":4780,"high":4820,"low":4735,"close":4770,"volume":15020,"rsi_14":39.04,"sma_20":4761.25,"sma_60":4815.58,"sma_120":5585.46},{"date":"2024-11-06","open":4765,"high":4830,"low":4755,"close":4810,"volume":7593,"rsi_14":66.33,"sma_20":4746.25,"sma_60":4823.67,"sma_120":5567.21},{"date":"2024-11-07","open":4810,"high":4900,"low":4780,"close":4850,"volume":14045,"rsi_14":73.74,"sma_20":4733.75,"sma_60":4827.67,"sma_120":5549.21},{"date":"2024-11-08","open":4800,"high":4875,"low":4740,"close":4790,"volume":7829,"rsi_14":63.81,"sma_20":4724.5,"sma_60":4828.5,"sma_120":5530.71},{"date":"2024-11-11","open":4745,"high":4800,"low":4585,"close":4615,"volume":14591,"rsi_14":52.76,"sma_20":4707.75,"sma_60":4827.17,"sma_120":5510.58},{"date":"2024-11-12","open":4570,"high":4610,"low":4255,"close":4345,"volume":74623,"rsi_14":37.22,"sma_20":4675.5,"sma_60":4818.92,"sma_120":5488.46},{"date":"2024-11-13","open":4260,"high":4315,"low":4115,"close":4235,"volume":39302,"rsi_14":29.69,"sma_20":4640.75,"sma_60":4808.67,"sma_120":5465.42},{"date":"2024-11-14","open":4120,"high":4260,"low":4050,"close":4145,"volume":31039,"rsi_14":27.14,"sma_20":4615.5,"sma_60":4798.58,"sma_120":5442.96},{"date":"2024-11-15","open":4105,"high":4150,"low":3980,"close":4040,"volume":32246,"rsi_14":25.22,"sma_20":4586.75,"sma_60":4785.08,"sma_120":5421.46},{"date":"2024-11-18","open":4150,"high":4165,"low":4080,"close":4140,"volume":10062,"rsi_14":27.78,"sma_20":4561.5,"sma_60":4773.08,"sma_120":5398.88},{"date":"2024-11-19","open":4145,"high":4245,"low":4110,"close":4110,"volume":16158,"rsi_14":23.25,"sma_20":4538.0,"sma_60":4760.5,"sma_120":5373.46},{"date":"2024-11-20","open":4110,"high":4150,"low":4050,"close":4120,"volume":9186,"rsi_14":24.66,"sma_20":4515.25,"sma_60":4745.5,"sma_120":5349.71},{"date":"2024-11-21","open":4100,"high":4105,"low":4045,"close":4070,"volume":10117,"rsi_14":23.28,"sma_20":4487.5,"sma_60":4730.67,"sma_120":5326.62},{"date":"2024-11-22","open":4060,"high":4200,"low":4060,"close":4110,"volume":22272,"rsi_14":23.28,"sma_20":4461.75,"sma_60":4714.83,"sma_120":5304.71},{"date":"2024-11-25","open":4130,"high":4250,"low":4120,"close":4205,"volume":17394,"rsi_14":26.75,"sma_20":4442.0,"sma_60":4703.92,"sma_120":5284.92},{"date":"2024-11-26","open":4225,"high":4240,"low":4155,"close":4230,"volume":9676,"rsi_14":25.83,"sma_20":4420.5,"sma_60":4692.0,"sma_120":5266.0},{"date":"2024-11-27","open":4135,"high":4345,"low":4135,"close":4345,"volume":37758,"rsi_14":30.2,"sma_20":4401.75,"sma_60":4681.92,"sma_120":5246.04},{"date":"2024-11-28","open":4275,"high":4370,"low":4275,"close":4350,"volume":14547,"rsi_14":31.97,"sma_20":4385.0,"sma_60":4672.0,"sma_120":5225.29},{"date":"2024-11-29","open":4350,"high":4350,"low":4235,"close":4245,"volume":8683,"rsi_14":33.91,"sma_20":4362.75,"sma_60":4659.67,"sma_120":5204.33},{"date":"2024-12-02","open":4215,"high":4225,"low":4060,"close":4150,"volume":17573,"rsi_14":40.0,"sma_20":4333.75,"sma_60":4645.92,"sma_120":5183.33},{"date":"2024-12-03","open":4100,"high":4210,"low":4100,"close":4190,"volume":11210,"rsi_14":47.51,"sma_20":4304.75,"sma_60":4634.42,"sma_120":5162.67},{"date":"2024-12-04","open":4170,"high":5000,"low":4100,"close":4675,"volume":1011571,"rsi_14":70.38,"sma_20":4298.0,"sma_60":4629.83,"sma_120":5145.88},{"date":"2024-12-05","open":4555,"high":4615,"low":4410,"close":4410,"volume":80124,"rsi_14":62.67,"sma_20":4276.0,"sma_60":4623.58,"sma_120":5125.96},{"date":"2024-12-06","open":4375,"high":4990,"low":4375,"close":4925,"volume":363468,"rsi_14":70.93,"sma_20":4282.75,"sma_60":4626.17,"sma_120":5109.92},{"date":"2024-12-09","open":4980,"high":5890,"low":4980,"close":5390,"volume":898730,"rsi_14":77.71,"sma_20":4321.5,"sma_60":4639.17,"sma_120":5096.5},{"date":"2024-12-10","open":5380,"high":6320,"low":5300,"close":6140,"volume":474498,"rsi_14":83.11,"sma_20":4411.25,"sma_60":4663.67,"sma_120":5092.67},{"date":"2024-12-11","open":6390,"high":7600,"low":6220,"close":7600,"volume":955550,"rsi_14":89.57,"sma_20":4579.5,"sma_60":4713.75,"sma_120":5100.92},{"date":"2024-12-12","open":7330,"high":7400,"low":6590,"close":6670,"volume":288597,"rsi_14":73.93,"sma_20":4705.75,"sma_60":4746.67,"sma_120":5104.75},{"date":"2024-12-13","open":6730,"high":7200,"low":6420,"close":6620,"volume":291555,"rsi_14":72.76,"sma_20":4834.75,"sma_60":4777.42,"sma_120":5108.42},{"date":"2024-12-16","open":6850,"high":6960,"low":6220,"close":6320,"volume":194079,"rsi_14":68.73,"sma_20":4943.75,"sma_60":4802.92,"sma_120":5109.08},{"date":"2024-12-17","open":6690,"high":6690,"low":6100,"close":6170,"volume":187313,"rsi_14":66.25,"sma_20":5046.75,"sma_60":4826.5,"sma_120":5109.83},{"date":"2024-12-18","open":6100,"high":6510,"low":5590,"close":6170,"volume":172217,"rsi_14":66.22,"sma_20":5149.25,"sma_60":4850.08,"sma_120":5111.42},{"date":"2024-12-19","open":6070,"high":6680,"low":5470,"close":6680,"volume":545156,"rsi_14":70.24,"sma_20":5279.75,"sma_60":4881.83,"sma_120":5116.0},{"date":"2024-12-20","open":6830,"high":6860,"low":6100,"close":6100,"volume":342019,"rsi_14":65.0,"sma_20":5379.25,"sma_60":4901.67,"sma_120":5115.58},{"date":"2024-12-23","open":6100,"high":6150,"low":5840,"close":5850,"volume":126220,"rsi_14":62.37,"sma_20":5461.5,"sma_60":4916.58,"sma_120":5114.75},{"date":"2024-12-24","open":5810,"high":6020,"low":5550,"close":5640,"volume":73855,"rsi_14":57.5,"sma_20":5532.0,"sma_60":4927.33,"sma_120":5110.83},{"date":"2024-12-26","open":5660,"high":5920,"low":5630,"close":5630,"volume":66541,"rsi_14":59.87,"sma_20":5596.25,"sma_60":4937.33,"sma_120":5106.17},{"date":"2024-12-27","open":5620,"high":5780,"low":5350,"close":5430,"volume":76037,"rsi_14":54.31,"sma_20":5650.25,"sma_60":4944.0,"sma_120":5099.33},{"date":"2024-12-30","open":5380,"high":5690,"low":5350,"close":5630,"volume":36736,"rsi_14":52.14,"sma_20":5719.5,"sma_60":4954.5,"sma_120":5095.42},{"date":"2025-01-02","open":5800,"high":6280,"low":5770,"close":6270,"volume":194142,"rsi_14":51.18,"sma_20":5825.5,"sma_60":4976.67,"sma_120":5096.67},{"date":"2025-01-03","open":6300,"high":6300,"low":6070,"close":6250,"volume":94348,"rsi_14":33.33,"sma_20":5928.5,"sma_60":4998.17,"sma_120":5096.75},{"date":"2025-01-06","open":6180,"high":6180,"low":5830,"close":5860,"volume":121608,"rsi_14":38.46,"sma_20":5987.75,"sma_60":5010.67,"sma_120":5092.42},{"date":"2025-01-07","open":5860,"high":5980,"low":5810,"close":5880,"volume":52678,"rsi_14":39.37,"sma_20":6061.25,"sma_60":5023.67,"sma_120":5087.75},{"date":"2025-01-08","open":5880,"high":6030,"low":5840,"close":5970,"volume":27189,"rsi_14":44.65,"sma_20":6113.5,"sma_60":5040.25,"sma_120":5084.5},{"date":"2025-01-09","open":5920,"high":6290,"low":5910,"close":6270,"volume":91098,"rsi_14":51.46,"sma_20":6157.5,"sma_60":5062.25,"sma_120":5083.83},{"date":"2025-01-10","open":6220,"high":6350,"low":6130,"close":6300,"volume":40351,"rsi_14":51.88,"sma_20":6165.5,"sma_60":5084.08,"sma_120":5083.83},{"date":"2025-01-13","open":6200,"high":6200,"low":5830,"close":6120,"volume":33476,"rsi_14":41.03,"sma_20":6091.5,"sma_60":5103.92,"sma_120":5082.17},{"date":"2025-01-14","open":6060,"high":6170,"low":5910,"close":6150,"volume":39773,"rsi_14":50.97,"sma_20":6065.5,"sma_60":5128.92,"sma_120":5081.5},{"date":"2025-01-15","open":6160,"high":6600,"low":6120,"close":6140,"volume":115049,"rsi_14":56.22,"sma_20":6041.5,"sma_60":5154.33,"sma_120":5081.92},{"date":"2025-01-16","open":6480,"high":6480,"low":6110,"close":6200,"volume":27199,"rsi_14":62.84,"sma_20":6035.5,"sma_60":5180.25,"sma_120":5083.75},{"date":"2025-01-17","open":6300,"high":7900,"low":6150,"close":7070,"volume":1600535,"rsi_14":73.68,"sma_20":6080.5,"sma_60":5221.75,"sma_120":5094.0},{"date":"2025-01-20","open":7350,"high":7970,"low":7320,"close":7540,"volume":1101850,"rsi_14":81.87,"sma_20":6149.0,"sma_60":5271.17,"sma_120":5108.17},{"date":"2025-01-21","open":7400,"high":7850,"low":7300,"close":7710,"volume":419498,"rsi_14":81.71,"sma_20":6200.5,"sma_60":5322.58,"sma_120":5124.83},{"date":"2025-01-22","open":7700,"high":7930,"low":7510,"close":7700,"volume":278220,"rsi_14":76.98,"sma_20":6280.5,"sma_60":5373.83,"sma_120":5141.83},{"date":"2025-01-23","open":7740,"high":8050,"low":7160,"close":7900,"volume":785065,"rsi_14":79.15,"sma_20":6383.0,"sma_60":5428.83,"sma_120":5160.75},{"date":"2025-01-24","open":7570,"high":7570,"low":7300,"close":7300,"volume":211252,"rsi_14":73.68,"sma_20":6466.0,"sma_60":5472.83,"sma_120":5175.17},{"date":"2025-01-31","open":7300,"high":7370,"low":7050,"close":7060,"volume":140103,"rsi_14":68.1,"sma_20":6537.5,"sma_60":5511.83,"sma_120":5186.33},{"date":"2025-02-03","open":6960,"high":7050,"low":6700,"close":6850,"volume":142308,"rsi_14":63.02,"sma_20":6608.5,"sma_60":5547.92,"sma_120":5197.0},{"date":"2025-02-04","open":6870,"high":7230,"low":6870,"close":7070,"volume":78876,"rsi_14":62.12,"sma_20":6680.5,"sma_60":5587.58,"sma_120":5210.08},{"date":"2025-02-05","open":7070,"high":7210,"low":7040,"close":7160,"volume":56865,"rsi_14":62.8,"sma_20":6725.0,"sma_60":5628.08,"sma_120":5224.58},{"date":"2025-02-06","open":7160,"high":7280,"low":7010,"close":7020,"volume":64846,"rsi_14":63.55,"sma_20":6763.5,"sma_60":5665.58,"sma_120":5240.58},{"date":"2025-02-07","open":7020,"high":7090,"low":6640,"close":6890,"volume":99344,"rsi_14":60.82,"sma_20":6815.0,"sma_60":5700.25,"sma_120":5261.96},{"date":"2025-02-10","open":6900,"high":6970,"low":6780,"close":6830,"volume":71892,"rsi_14":59.94,"sma_20":6862.5,"sma_60":5733.25,"sma_120":5280.46},{"date":"2025-02-11","open":6870,"high":7200,"low":6830,"close":7200,"volume":71867,"rsi_14":63.23,"sma_20":6924.0,"sma_60":5773.42,"sma_120":5300.96},{"date":"2025-02-12","open":7200,"high":7400,"low":7090,"close":7140,"volume":87099,"rsi_14":51.18,"sma_20":6967.5,"sma_60":5815.5,"sma_120":5321.33},{"date":"2025-02-13","open":7130,"high":7670,"low":7100,"close":7440,"volume":244280,"rsi_14":48.21,"sma_20":7024.5,"sma_60":5867.08,"sma_120":5343.0},{"date":"2025-02-14","open":7440,"high":7440,"low":7230,"close":7270,"volume":68067,"rsi_14":42.14,"sma_20":7082.0,"sma_60":5917.67,"sma_120":5363.17},{"date":"2025-02-17","open":7180,"high":7410,"low":7120,"close":7220,"volume":69911,"rsi_14":41.55,"sma_20":7135.5,"sma_60":5968.92,"sma_120":5383.75},{"date":"2025-02-18","open":7200,"high":7210,"low":6980,"close":7120,"volume":81565,"rsi_14":35.77,"sma_20":7184.5,"sma_60":6020.25,"sma_120":5402.67},{"date":"2025-02-19","open":7120,"high":7650,"low":7080,"close":7650,"volume":232729,"rsi_14":56.55,"sma_20":7257.0,"sma_60":6078.75,"sma_120":5425.92},{"date":"2025-02-20","open":7650,"high":7700,"low":7410,"close":7630,"volume":154653,"rsi_14":61.63,"sma_20":7285.0,"sma_60":6137.42,"sma_120":5448.96},{"date":"2025-02-21","open":7590,"high":7830,"low":7260,"close":7440,"volume":156845,"rsi_14":62.14,"sma_20":7280.0,"sma_60":6192.75,"sma_120":5469.12},{"date":"2025-02-24","open":7400,"high":7890,"low":7260,"close":7890,"volume":249162,"rsi_14":65.41,"sma_20":7289.0,"sma_60":6256.42,"sma_120":5493.54},{"date":"2025-02-25","open":7910,"high":8050,"low":7770,"close":7770,"volume":183846,"rsi_14":61.34,"sma_20":7292.5,"sma_60":6317.42,"sma_120":5516.12},{"date":"2025-02-26","open":7810,"high":7870,"low":7390,"close":7440,"volume":144531,"rsi_14":57.29,"sma_20":7269.5,"sma_60":6371.33,"sma_120":5537.62},{"date":"2025-02-27","open":7600,"high":7660,"low":7300,"close":7300,"volume":58252,"rsi_14":57.09,"sma_20":7269.5,"sma_60":6422.5,"sma_120":5557.25},{"date":"2025-02-28","open":7160,"high":7380,"low":7000,"close":7150,"volume":84093,"rsi_14":55.37,"sma_20":7274.0,"sma_60":6469.25,"sma_120":5575.58},{"date":"2025-03-04","open":7110,"high":7140,"low":6710,"close":6770,"volume":181640,"rsi_14":42.81,"sma_20":7270.0,"sma_60":6509.58,"sma_120":5590.79},{"date":"2025-03-05","open":6770,"high":7030,"low":6720,"close":6920,"volume":119357,"rsi_14":46.43,"sma_20":7262.5,"sma_60":6554.17,"sma_120":5606.92},{"date":"2025-03-06","open":6990,"high":6990,"low":6720,"close":6830,"volume":65059,"rsi_14":39.37,"sma_20":7246.0,"sma_60":6598.83,"sma_120":5622.38},{"date":"2025-03-07","open":6770,"high":7090,"low":6100,"close":6430,"volume":235266,"rsi_14":36.45,"sma_20":7216.5,"sma_60":6636.17,"sma_120":5635.29},{"date":"2025-03-10","open":6250,"high":6250,"low":5850,"close":6000,"volume":165619,"rsi_14":32.47,"sma_20":7172.0,"sma_60":6658.25,"sma_120":5644.04},{"date":"2025-03-11","open":5720,"high":5990,"low":5700,"close":5830,"volume":74416,"rsi_14":31.83,"sma_20":7122.0,"sma_60":6681.92,"sma_120":5652.75},{"date":"2025-03-12","open":5850,"high":6240,"low":5830,"close":6090,"volume":99115,"rsi_14":26.22,"sma_20":7066.5,"sma_60":6701.33,"sma_120":5663.75},{"date":"2025-03-13","open":6100,"high":6200,"low":5930,"close":6160,"volume":70427,"rsi_14":27.93,"sma_20":7017.5,"sma_60":6714.17,"sma_120":5676.67},{"date":"2025-03-14","open":6160,"high":6380,"low":6040,"close":6330,"volume":44398,"rsi_14":33.23,"sma_20":6962.0,"sma_60":6717.33,"sma_120":5690.5},{"date":"2025-03-17","open":6330,"high":6490,"low":6210,"close":6480,"volume":49564,"rsi_14":26.58,"sma_20":6922.5,"sma_60":6698.67,"sma_120":5706.21},{"date":"2025-03-18","open":6550,"high":6580,"low":6240,"close":6420,"volume":38441,"rsi_14":27.12,"sma_20":6882.5,"sma_60":6694.5,"sma_120":5720.58},{"date":"2025-03-19","open":6420,"high":6520,"low":6160,"close":6160,"volume":71968,"rsi_14":27.78,"sma_20":6834.5,"sma_60":6686.83,"sma_120":5732.12},{"date":"2025-03-20","open":6120,"high":6240,"low":5830,"close":5930,"volume":91410,"rsi_14":26.94,"sma_20":6748.5,"sma_60":6680.33,"sma_120":5741.62},{"date":"2025-03-21","open":5810,"high":5930,"low":5660,"close":5880,"volume":91145,"rsi_14":27.87,"sma_20":6661.0,"sma_60":6675.5,"sma_120":5751.0},{"date":"2025-03-24","open":5830,"high":5850,"low":5650,"close":5730,"volume":61657,"rsi_14":30.3,"sma_20":6575.5,"sma_60":6668.17,"sma_120":5759.12},{"date":"2025-03-25","open":5730,"high":5800,"low":5630,"close":5680,"volume":50630,"rsi_14":25.59,"sma_20":6465.0,"sma_60":6651.5,"sma_120":5766.67},{"date":"2025-03-26","open":5650,"high":6200,"low":5620,"close":6040,"volume":88226,"rsi_14":35.94,"sma_20":6378.5,"sma_60":6650.5,"sma_120":5776.08},{"date":"2025-03-27","open":6140,"high":6390,"low":5900,"close":6000,"volume":130096,"rsi_14":41.22,"sma_20":6306.5,"sma_60":6653.0,"sma_120":5784.79},{"date":"2025-03-28","open":6000,"high":6150,"low":5620,"close":5620,"volume":58158,"rsi_14":42.08,"sma_20":6222.5,"sma_60":6652.67,"sma_120":5790.0},{"date":"2025-03-31","open":5490,"high":5580,"low":4865,"close":4890,"volume":199534,"rsi_14":34.12,"sma_20":6109.5,"sma_60":6640.33,"sma_120":5788.83},{"date":"2025-04-01","open":4890,"high":5980,"low":4785,"close":5570,"volume":1330600,"rsi_14":42.31,"sma_20":6049.5,"sma_60":6642.67,"sma_120":5793.33},{"date":"2025-04-02","open":5600,"high":5700,"low":5270,"close":5500,"volume":208367,"rsi_14":40.24,"sma_20":5978.5,"sma_60":6640.5,"sma_120":5797.5},{"date":"2025-04-03","open":5400,"high":6580,"low":5400,"close":6190,"volume":1273237,"rsi_14":48.21,"sma_20":5946.5,"sma_60":6639.17,"sma_120":5807.92},{"date":"2025-04-04","open":6220,"high":8040,"low":6010,"close":8040,"volume":1854999,"rsi_14":63.93,"sma_20":6027.0,"sma_60":6669.0,"sma_120":5833.58},{"date":"2025-04-07","open":10010,"high":10450,"low":9600,"close":10450,"volume":2434029,"rsi_14":75.35,"sma_20":6249.5,"sma_60":6745.5,"sma_120":5878.08},{"date":"2025-04-08","open":9790,"high":11290,"low":9700,"close":10460,"volume":4885327,"rsi_14":77.92,"sma_20":6481.0,"sma_60":6821.83,"sma_120":5922.75},{"date":"2025-04-09","open":10780,"high":10800,"low":9230,"close":9890,"volume":1038289,"rsi_14":74.63,"sma_20":6671.0,"sma_60":6887.17,"sma_120":5963.71},{"date":"2025-04-10","open":9450,"high":10100,"low":9290,"close":9950,"volume":742783,"rsi_14":75.28,"sma_20":6860.5,"sma_60":6948.5,"sma_120":6005.38},{"date":"2025-04-11","open":9770,"high":9990,"low":9270,"close":9800,"volume":391727,"rsi_14":75.28,"sma_20":7034.0,"sma_60":7006.83,"sma_120":6045.46},{"date":"2025-04-14","open":9380,"high":9590,"low":8800,"close":9470,"volume":512186,"rsi_14":72.75,"sma_20":7183.5,"sma_60":7062.67,"sma_120":6083.29},{"date":"2025-04-15","open":9530,"high":9570,"low":8680,"close":9180,"volume":408892,"rsi_14":69.01,"sma_20":7321.5,"sma_60":7113.17,"sma_120":6121.04},{"date":"2025-04-16","open":9180,"high":9180,"low":8430,"close":8580,"volume":457119,"rsi_14":64.63,"sma_20":7442.5,"sma_60":7153.83,"sma_120":6154.08},{"date":"2025-04-17","open":8320,"high":8690,"low":8140,"close":8630,"volume":361937,"rsi_14":67.73,"sma_20":7577.5,"sma_60":7194.33,"sma_120":6187.29},{"date":"2025-04-18","open":8560,"high":9190,"low":8210,"close":9080,"volume":476282,"rsi_14":75.52,"sma_20":7737.5,"sma_60":7227.83,"sma_120":6224.79},{"date":"2025-04-21","open":9300,"high":9490,"low":9060,"close":9430,"volume":415610,"rsi_14":74.49,"sma_20":7922.5,"sma_60":7259.33,"sma_120":6265.25},{"date":"2025-04-22","open":9500,"high":9740,"low":9090,"close":9440,"volume":440348,"rsi_14":75.19,"sma_20":8110.5,"sma_60":7288.17,"sma_120":6305.38},{"date":"2025-04-23","open":9260,"high":9260,"low":8170,"close":8200,"volume":587191,"rsi_14":62.01,"sma_20":8218.5,"sma_60":7296.5,"sma_120":6335.17},{"date":"2025-04-24","open":8200,"high":8350,"low":7390,"close":7840,"volume":494195,"rsi_14":48.55,"sma_20":8310.5,"sma_60":7295.5,"sma_120":6362.17},{"date":"2025-04-25","open":7800,"high":7860,"low":7440,"close":7650,"volume":258947,"rsi_14":19.96,"sma_20":8412.0,"sma_60":7301.33,"sma_120":6387.08},{"date":"2025-04-28","open":7500,"high":7580,"low":6810,"close":6920,"volume":554692,"rsi_14":17.1,"sma_20":8513.5,"sma_60":7299.0,"sma_120":6405.42},{"date":"2025-04-29","open":6920,"high":7540,"low":6860,"close":7310,"volume":530373,"rsi_14":25.19,"sma_20":8600.5,"sma_60":7306.67,"sma_120":6427.29},{"date":"2025-04-30","open":7310,"high":7590,"low":7160,"close":7570,"volume":315881,"rsi_14":27.96,"sma_20":8704.0,"sma_60":7315.0,"sma_120":6451.29},{"date":"2025-05-02","open":7310,"high":7410,"low":6820,"close":7100,"volume":282773,"rsi_14":26.4,"sma_20":8749.5,"sma_60":7314.0,"sma_120":6471.04},{"date":"2025-05-07","open":7300,"high":7480,"low":6580,"close":7300,"volume":607461,"rsi_14":30.59,"sma_20":8712.5,"sma_60":7318.67,"sma_120":6492.12},{"date":"2025-05-08","open":7420,"high":7500,"low":7110,"close":7430,"volume":264240,"rsi_14":33.89,"sma_20":8561.5,"sma_60":7327.67,"sma_120":6513.96},{"date":"2025-05-09","open":7370,"high":7480,"low":6930,"close":7190,"volume":227017,"rsi_14":36.29,"sma_20":8398.0,"sma_60":7333.67,"sma_120":6533.46},{"date":"2025-05-12","open":7210,"high":8200,"low":7210,"close":7760,"volume":1522941,"rsi_14":42.22,"sma_20":8291.5,"sma_60":7343.0,"sma_120":6558.21},{"date":"2025-05-13","open":7610,"high":7630,"low":7010,"close":7520,"volume":524068,"rsi_14":35.5,"sma_20":8170.0,"sma_60":7349.33,"sma_120":6582.42},{"date":"2025-05-14","open":7550,"high":7560,"low":7250,"close":7410,"volume":236679,"rsi_14":30.35,"sma_20":8050.5,"sma_60":7348.83,"sma_120":6607.96},{"date":"2025-05-15","open":7430,"high":7430,"low":6790,"close":6810,"volume":392063,"rsi_14":27.05,"sma_20":7917.5,"sma_60":7341.17,"sma_120":6629.42},{"date":"2025-05-16","open":6830,"high":6880,"low":6130,"close":6480,"volume":627049,"rsi_14":32.16,"sma_20":7782.5,"sma_60":7328.83,"sma_120":6648.88},{"date":"2025-05-19","open":6320,"high":6360,"low":5400,"close":5460,"volume":759588,"rsi_14":28.28,"sma_20":7626.5,"sma_60":7301.17,"sma_120":6660.71},{"date":"2025-05-20","open":5510,"high":5600,"low":5270,"close":5530,"volume":344588,"rsi_14":30.22,"sma_20":7471.5,"sma_60":7265.83,"sma_120":6672.29},{"date":"2025-05-21","open":5530,"high":5740,"low":5420,"close":5640,"volume":237537,"rsi_14":36.5,"sma_20":7299.5,"sma_60":7232.67,"sma_120":6685.04},{"date":"2025-05-22","open":5630,"high":5940,"low":5310,"close":5650,"volume":654800,"rsi_14":30.96,"sma_20":7110.5,"sma_60":7202.83,"sma_120":6697.79},{"date":"2025-05-23","open":5590,"high":5760,"low":5400,"close":5450,"volume":184859,"rsi_14":25.35,"sma_20":6911.0,"sma_60":7162.17,"sma_120":6709.29},{"date":"2025-05-26","open":5290,"high":5290,"low":4950,"close":4975,"volume":468625,"rsi_14":25.32,"sma_20":6749.75,"sma_60":7115.58,"sma_120":6716.5},{"date":"2025-05-27","open":4975,"high":5200,"low":4905,"close":4930,"volume":266431,"rsi_14":21.45,"sma_20":6604.25,"sma_60":7073.75,"sma_120":6722.54},{"date":"2025-05-28","open":4950,"high":5090,"low":4785,"close":5090,"volume":243627,"rsi_14":22.01,"sma_20":6476.25,"sma_60":7036.92,"sma_120":6729.71},{"date":"2025-05-29","open":5150,"high":5410,"low":5150,"close":5340,"volume":291667,"rsi_14":27.92,"sma_20":6397.25,"sma_60":7006.75,"sma_120":6738.0},{"date":"2025-05-30","open":5340,"high":5340,"low":5000,"close":5060,"volume":182081,"rsi_14":15.38,"sma_20":6284.75,"sma_60":6978.25,"sma_120":6743.92},{"date":"2025-06-02","open":5060,"high":5330,"low":4915,"close":5230,"volume":217718,"rsi_14":20.1,"sma_20":6167.75,"sma_60":6950.08,"sma_120":6752.12},{"date":"2025-06-04","open":5400,"high":5400,"low":5000,"close":5330,"volume":178684,"rsi_14":22.77,"sma_20":6079.25,"sma_60":6925.08,"sma_120":6761.96},{"date":"2025-06-05","open":5300,"high":5970,"low":5210,"close":5730,"volume":1104533,"rsi_14":35.08,"sma_20":6000.75,"sma_60":6913.42,"sma_120":6774.79},{"date":"2025-06-09","open":5810,"high":5940,"low":5470,"close":5910,"volume":535004,"rsi_14":41.79,"sma_20":5924.75,"sma_60":6911.92,"sma_120":6785.08},{"date":"2025-06-10","open":5990,"high":6000,"low":5720,"close":5810,"volume":295568,"rsi_14":56.86,"sma_20":5855.75,"sma_60":6911.58,"sma_120":6796.75},{"date":"2025-06-11","open":5810,"high":5850,"low":5610,"close":5620,"volume":261084,"rsi_14":51.69,"sma_20":5748.75,"sma_60":6903.75,"sma_120":6802.54},{"date":"2025-06-12","open":5630,"high":5890,"low":5500,"close":5770,"volume":252104,"rsi_14":52.4,"sma_20":5661.25,"sma_60":6897.25,"sma_120":6805.71},{"date":"2025-06-13","open":5770,"high":5770,"low":5250,"close":5320,"volume":496765,"rsi_14":44.76,"sma_20":5556.75,"sma_60":6880.42,"sma_120":6798.88},{"date":"2025-06-16","open":5340,"high":5370,"low":5110,"close":5350,"volume":166439,"rsi_14":48.32,"sma_20":5483.75,"sma_60":6861.58,"sma_120":6780.12},{"date":"2025-06-17","open":5350,"high":5360,"low":5130,"close":5290,"volume":153930,"rsi_14":56.14,"sma_20":5424.25,"sma_60":6842.75,"sma_120":6768.62},{"date":"2025-06-18","open":5210,"high":5690,"low":5190,"close":5510,"volume":492335,"rsi_14":60.58,"sma_20":5426.75,"sma_60":6831.92,"sma_120":6759.38},{"date":"2025-06-19","open":5520,"high":5520,"low":5370,"close":5400,"volume":132215,"rsi_14":55.76,"sma_20":5420.25,"sma_60":6823.08,"sma_120":6751.71},{"date":"2025-06-20","open":5400,"high":5440,"low":5240,"close":5300,"volume":150896,"rsi_14":49.21,"sma_20":5403.25,"sma_60":6813.42,"sma_120":6744.46},{"date":"2025-06-23","open":5270,"high":5280,"low":5110,"close":5120,"volume":129154,"rsi_14":51.23,"sma_20":5376.75,"sma_60":6803.25,"sma_120":6735.71},{"date":"2025-06-24","open":5190,"high":5280,"low":5170,"close":5250,"volume":108335,"rsi_14":50.42,"sma_20":5366.75,"sma_60":6796.08,"sma_120":6723.79},{"date":"2025-06-25","open":5340,"high":5340,"low":5160,"close":5160,"volume":79870,"rsi_14":46.44,"sma_20":5376.0,"sma_60":6781.42,"sma_120":6715.96},{"date":"2025-06-26","open":5160,"high":5320,"low":5080,"close":5150,"volume":100764,"rsi_14":35.5,"sma_20":5387.0,"sma_60":6767.25,"sma_120":6710.12},{"date":"2025-06-27","open":5170,"high":5340,"low":5080,"close":5130,"volume":85467,"rsi_14":28.8,"sma_20":5389.0,"sma_60":6759.08,"sma_120":6705.88},{"date":"2025-06-30","open":5130,"high":5130,"low":5020,"close":5040,"volume":80048,"rsi_14":28.96,"sma_20":5374.0,"sma_60":6761.58,"sma_120":6700.96},{"date":"2025-07-01","open":5040,"high":5090,"low":4950,"close":4960,"volume":96046,"rsi_14":30.81,"sma_20":5369.0,"sma_60":6751.42,"sma_120":6697.04},{"date":"2025-07-02","open":4925,"high":4980,"low":4820,"close":4960,"volume":82851,"rsi_14":24.2,"sma_20":5355.5,"sma_60":6742.42,"sma_120":6691.46},{"date":"2025-07-03","open":5020,"high":5130,"low":4940,"close":5130,"volume":63067,"rsi_14":42.64,"sma_20":5345.5,"sma_60":6724.75,"sma_120":6681.96},{"date":"2025-07-04","open":5110,"high":5110,"low":4995,"close":5040,"volume":44560,"rsi_14":38.52,"sma_20":5311.0,"sma_60":6674.75,"sma_120":6671.88},{"date":"2025-07-07","open":5040,"high":5090,"low":4960,"close":4970,"volume":48014,"rsi_14":38.24,"sma_20":5264.0,"sma_60":6583.42,"sma_120":6664.46},{"date":"2025-07-08","open":4920,"high":5130,"low":4920,"close":5050,"volume":40522,"rsi_14":31.15,"sma_20":5226.0,"sma_60":6493.25,"sma_120":6657.54},{"date":"2025-07-09","open":5000,"high":5100,"low":5000,"close":5080,"volume":49523,"rsi_14":35.96,"sma_20":5199.0,"sma_60":6413.08,"sma_120":6650.12},{"date":"2025-07-10","open":5080,"high":5080,"low":4985,"close":5040,"volume":48199,"rsi_14":37.96,"sma_20":5162.5,"sma_60":6331.25,"sma_120":6639.88},{"date":"2025-07-11","open":5030,"high":5130,"low":4980,"close":5120,"volume":70303,"rsi_14":50.0,"sma_20":5152.5,"sma_60":6253.25,"sma_120":6630.04},{"date":"2025-07-14","open":5120,"high":5130,"low":4955,"close":4995,"volume":54293,"rsi_14":36.92,"sma_20":5134.75,"sma_60":6178.67,"sma_120":6620.67},{"date":"2025-07-15","open":4955,"high":4995,"low":4855,"close":4900,"volume":63271,"rsi_14":36.73,"sma_20":5115.25,"sma_60":6107.33,"sma_120":6610.25},{"date":"2025-07-16","open":4860,"high":4895,"low":4825,"close":4855,"volume":63617,"rsi_14":35.47,"sma_20":5082.5,"sma_60":6045.25,"sma_120":6599.54},{"date":"2025-07-17","open":4855,"high":4950,"low":4830,"close":4950,"volume":57514,"rsi_14":41.74,"sma_20":5060.0,"sma_60":5983.92,"sma_120":6589.12},{"date":"2025-07-18","open":4950,"high":4950,"low":4830,"close":4855,"volume":47863,"rsi_14":41.55,"sma_20":5037.75,"sma_60":5913.5,"sma_120":6570.67},{"date":"2025-07-21","open":4890,"high":5000,"low":4820,"close":4880,"volume":53464,"rsi_14":46.15,"sma_20":5025.75,"sma_60":5837.67,"sma_120":6548.5},{"date":"2025-07-22","open":4880,"high":4930,"low":4805,"close":4820,"volume":55296,"rsi_14":43.64,"sma_20":5004.25,"sma_60":5760.67,"sma_120":6524.42},{"date":"2025-07-23","open":4850,"high":4860,"low":4620,"close":4690,"volume":94101,"rsi_14":29.25,"sma_20":4980.75,"sma_60":5702.17,"sma_120":6499.33},{"date":"2025-07-24","open":4690,"high":4710,"low":4615,"close":4645,"volume":51180,"rsi_14":30.54,"sma_20":4955.5,"sma_60":5648.92,"sma_120":6472.21},{"date":"2025-07-25","open":4605,"high":4725,"low":4580,"close":4620,"volume":62231,"rsi_14":31.96,"sma_20":4930.0,"sma_60":5598.42,"sma_120":6449.88},{"date":"2025-07-28","open":4620,"high":4625,"low":4505,"close":4515,"volume":48716,"rsi_14":23.12,"sma_20":4903.75,"sma_60":5558.33,"sma_120":6428.67},{"date":"2025-07-29","open":4515,"high":4575,"low":4475,"close":4520,"volume":58120,"rsi_14":21.13,"sma_20":4881.75,"sma_60":5511.83,"sma_120":6409.25},{"date":"2025-07-30","open":4520,"high":4550,"low":4475,"close":4500,"volume":34400,"rsi_14":21.58,"sma_20":4858.75,"sma_60":5460.67,"sma_120":6387.83},{"date":"2025-07-31","open":4480,"high":4535,"low":4435,"close":4460,"volume":69153,"rsi_14":13.74,"sma_20":4825.25,"sma_60":5416.67,"sma_120":6365.33},{"date":"2025-08-01","open":4430,"high":4460,"low":4230,"close":4285,"volume":82486,"rsi_14":13.02,"sma_20":4787.5,"sma_60":5366.42,"sma_120":6342.54},{"date":"2025-08-04","open":4285,"high":4520,"low":4225,"close":4520,"volume":70064,"rsi_14":32.73,"sma_20":4765.0,"sma_60":5317.92,"sma_120":6322.79},{"date":"2025-08-05","open":4795,"high":4795,"low":4300,"close":4415,"volume":121763,"rsi_14":31.03,"sma_20":4733.25,"sma_60":5271.67,"sma_120":6302.67},{"date":"2025-08-06","open":4340,"high":4495,"low":4340,"close":4415,"volume":31230,"rsi_14":24.88,"sma_20":4700.0,"sma_60":5215.92,"sma_120":6279.46},{"date":"2025-08-07","open":4400,"high":4460,"low":4365,"close":4425,"volume":41093,"rsi_14":28.06,"sma_20":4669.25,"sma_60":5164.33,"sma_120":6256.83},{"date":"2025-08-08","open":4465,"high":4470,"low":4315,"close":4350,"volume":41908,"rsi_14":24.27,"sma_20":4630.75,"sma_60":5113.33,"sma_120":6231.08},{"date":"2025-08-11","open":4450,"high":4450,"low":4310,"close":4315,"volume":16040,"rsi_14":24.88,"sma_20":4596.75,"sma_60":5071.75,"sma_120":6206.46},{"date":"2025-08-12","open":4310,"high":4400,"low":4270,"close":4295,"volume":34996,"rsi_14":27.93,"sma_20":4566.5,"sma_60":5035.33,"sma_120":6182.08},{"date":"2025-08-13","open":4310,"high":4425,"low":4295,"close":4355,"volume":32268,"rsi_14":34.07,"sma_20":4541.5,"sma_60":5016.92,"sma_120":6159.04},{"date":"2025-08-14","open":4355,"high":4385,"low":4310,"close":4335,"volume":44574,"rsi_14":34.25,"sma_20":4510.75,"sma_60":4997.0,"sma_120":6131.42},{"date":"2025-08-18","open":4355,"high":4355,"low":4200,"close":4250,"volume":41089,"rsi_14":35.03,"sma_20":4480.5,"sma_60":4973.83,"sma_120":6103.25},{"date":"2025-08-19","open":4160,"high":4350,"low":4150,"close":4325,"volume":60226,"rsi_14":39.79,"sma_20":4452.75,"sma_60":4951.75,"sma_120":6077.29},{"date":"2025-08-20","open":4290,"high":4355,"low":4160,"close":4175,"volume":36350,"rsi_14":35.02,"sma_20":4420.5,"sma_60":4930.5,"sma_120":6046.33},{"date":"2025-08-21","open":4215,"high":4275,"low":4160,"close":4175,"volume":24901,"rsi_14":36.36,"sma_20":4394.75,"sma_60":4917.17,"sma_120":6016.38},{"date":"2025-08-22","open":4180,"high":4265,"low":4150,"close":4230,"volume":31110,"rsi_14":47.03,"sma_20":4374.0,"sma_60":4905.5,"sma_120":5989.62},{"date":"2025-08-25","open":4310,"high":4345,"low":4250,"close":4260,"volume":14440,"rsi_14":31.94,"sma_20":4356.0,"sma_60":4891.67,"sma_120":5964.29},{"date":"2025-08-26","open":4205,"high":4300,"low":4190,"close":4190,"volume":20306,"rsi_14":33.58,"sma_20":4339.75,"sma_60":4872.5,"sma_120":5939.62},{"date":"2025-08-27","open":4250,"high":4260,"low":4145,"close":4150,"volume":40684,"rsi_14":31.72,"sma_20":4321.25,"sma_60":4857.33,"sma_120":5917.79},{"date":"2025-08-28","open":4150,"high":4245,"low":4140,"close":4190,"volume":36822,"rsi_14":34.44,"sma_20":4305.75,"sma_60":4840.0,"sma_120":5895.04},{"date":"2025-08-29","open":4150,"high":4200,"low":4050,"close":4060,"volume":77924,"rsi_14":32.1,"sma_20":4285.75,"sma_60":4818.83,"sma_120":5871.96},{"date":"2025-09-01","open":4060,"high":4100,"low":4000,"close":4005,"volume":46448,"rsi_14":31.33,"sma_20":4271.75,"sma_60":4790.08,"sma_120":5851.75},{"date":"2025-09-02","open":4005,"high":4125,"low":4005,"close":4125,"volume":36849,"rsi_14":40.86,"sma_20":4252.0,"sma_60":4760.33,"sma_120":5836.12},{"date":"2025-09-03","open":4130,"high":4175,"low":4060,"close":4110,"volume":27059,"rsi_14":36.16,"sma_20":4236.75,"sma_60":4732.0,"sma_120":5821.79},{"date":"2025-09-04","open":4130,"high":4190,"low":4090,"close":4130,"volume":11107,"rsi_14":38.42,"sma_20":4222.5,"sma_60":4707.17,"sma_120":5805.46},{"date":"2025-09-05","open":4170,"high":4190,"low":4105,"close":4175,"volume":22335,"rsi_14":45.56,"sma_20":4210.0,"sma_60":4680.58,"sma_120":5788.92},{"date":"2025-09-08","open":4175,"high":4180,"low":4090,"close":4095,"volume":36097,"rsi_14":36.47,"sma_20":4197.25,"sma_60":4660.17,"sma_120":5770.29},{"date":"2025-09-09","open":4105,"high":4135,"low":4040,"close":4085,"volume":47951,"rsi_14":43.66,"sma_20":4185.75,"sma_60":4639.08,"sma_120":5750.33},{"date":"2025-09-10","open":4085,"high":4175,"low":4075,"close":4150,"volume":42315,"rsi_14":48.39,"sma_20":4178.5,"sma_60":4620.08,"sma_120":5731.42},{"date":"2025-09-11","open":4160,"high":4390,"low":4150,"close":4375,"volume":99275,"rsi_14":57.67,"sma_20":4179.5,"sma_60":4601.17,"sma_120":5716.54},{"date":"2025-09-12","open":4365,"high":4390,"low":4290,"close":4300,"volume":48418,"rsi_14":52.02,"sma_20":4177.75,"sma_60":4582.83,"sma_120":5702.96},{"date":"2025-09-15","open":4300,"high":4340,"low":4245,"close":4260,"volume":29716,"rsi_14":53.65,"sma_20":4178.25,"sma_60":4565.5,"sma_120":5689.46},{"date":"2025-09-16","open":4245,"high":4350,"low":4215,"close":4245,"volume":38758,"rsi_14":55.08,"sma_20":4174.25,"sma_60":4550.92,"sma_120":5677.08},{"date":"2025-09-17","open":4195,"high":4310,"low":4175,"close":4310,"volume":37641,"rsi_14":56.25,"sma_20":4181.0,"sma_60":4535.25,"sma_120":5665.67},{"date":"2025-09-18","open":4300,"high":4360,"low":4265,"close":4310,"volume":35830,"rsi_14":64.29,"sma_20":4187.25,"sma_60":4520.92,"sma_120":5651.17},{"date":"2025-09-19","open":4300,"high":4340,"low":4220,"close":4245,"volume":35534,"rsi_14":64.29,"sma_20":4188.0,"sma_60":4505.83,"sma_120":5636.54},{"date":"2025-09-22","open":4230,"high":4300,"low":4190,"close":4215,"volume":33540,"rsi_14":56.0,"sma_20":4185.75,"sma_60":4490.58,"sma_120":5624.83},{"date":"2025-09-23","open":4190,"high":4265,"low":4165,"close":4180,"volume":45784,"rsi_14":54.55,"sma_20":4185.25,"sma_60":4476.25,"sma_120":5618.92},{"date":"2025-09-24","open":4150,"high":4170,"low":4040,"close":4085,"volume":45000,"rsi_14":47.34,"sma_20":4182.0,"sma_60":4461.67,"sma_120":5606.54},{"date":"2025-09-25","open":4055,"high":4130,"low":4055,"close":4080,"volume":26689,"rsi_14":44.1,"sma_20":4176.5,"sma_60":4447.0,"sma_120":5594.71},{"date":"2025-09-26","open":4080,"high":4080,"low":4020,"close":4040,"volume":32357,"rsi_14":46.41,"sma_20":4175.5,"sma_60":4428.83,"sma_120":5576.79},{"date":"2025-09-29","open":4020,"high":4090,"low":4010,"close":4035,"volume":31970,"rsi_14":46.71,"sma_20":4177.0,"sma_60":4412.08,"sma_120":5543.42},{"date":"2025-09-30","open":4035,"high":4230,"low":4000,"close":4125,"volume":44830,"rsi_14":48.41,"sma_20":4177.0,"sma_60":4398.0,"sma_120":5490.71},{"date":"2025-10-01","open":4130,"high":4200,"low":4080,"close":4120,"volume":23401,"rsi_14":27.43,"sma_20":4177.5,"sma_60":4382.5,"sma_120":5437.88},{"date":"2025-10-02","open":4115,"high":4165,"low":4075,"close":4135,"volume":22549,"rsi_14":34.31,"sma_20":4178.0,"sma_60":4366.83,"sma_120":5389.96},{"date":"2025-10-10","open":4110,"high":4130,"low":4020,"close":4075,"volume":37633,"rsi_14":32.71,"sma_20":4173.0,"sma_60":4350.75,"sma_120":5341.0},{"date":"2025-10-13","open":4010,"high":4080,"low":4000,"close":4020,"volume":34757,"rsi_14":30.43,"sma_20":4169.25,"sma_60":4332.42,"sma_120":5292.83},{"date":"2025-10-14","open":4020,"high":4120,"low":4020,"close":4020,"volume":23758,"rsi_14":21.57,"sma_20":4166.0,"sma_60":4316.17,"sma_120":5247.42},{"date":"2025-10-15","open":4020,"high":4175,"low":4020,"close":4175,"volume":36753,"rsi_14":40.46,"sma_20":4167.25,"sma_60":4304.08,"sma_120":5205.71},{"date":"2025-10-16","open":4190,"high":4250,"low":4135,"close":4195,"volume":42773,"rsi_14":45.97,"sma_20":4158.25,"sma_60":4293.08,"sma_120":5169.17},{"date":"2025-10-17","open":4195,"high":4235,"low":4085,"close":4195,"volume":33475,"rsi_14":48.31,"sma_20":4153.0,"sma_60":4280.5,"sma_120":5132.21},{"date":"2025-10-20","open":4195,"high":4225,"low":4065,"close":4200,"volume":50744,"rsi_14":51.79,"sma_20":4150.0,"sma_60":4269.58,"sma_120":5091.54},{"date":"2025-10-21","open":4200,"high":4220,"low":4150,"close":4190,"volume":31199,"rsi_14":61.05,"sma_20":4147.25,"sma_60":4258.08,"sma_120":5047.88},{"date":"2025-10-22","open":4190,"high":4235,"low":4150,"close":4235,"volume":35756,"rsi_14":65.05,"sma_20":4143.5,"sma_60":4248.33,"sma_120":5004.5},{"date":"2025-10-23","open":4190,"high":4357,"low":4180,"close":4300,"volume":78892,"rsi_14":74.07,"sma_20":4143.5,"sma_60":4241.83,"sma_120":4972.0},{"date":"2025-10-24","open":4300,"high":4355,"low":4210,"close":4225,"volume":32997,"rsi_14":65.57,"sma_20":4142.5,"sma_60":4234.83,"sma_120":4941.88},{"date":"2025-10-27","open":4225,"high":4240,"low":4125,"close":4165,"volume":35018,"rsi_14":53.45,"sma_20":4140.0,"sma_60":4227.25,"sma_120":4912.83},{"date":"2025-10-28","open":4170,"high":4180,"low":4080,"close":4120,"volume":23854,"rsi_14":50.0,"sma_20":4137.0,"sma_60":4220.67,"sma_120":4889.5},{"date":"2025-10-29","open":4120,"high":4120,"low":4040,"close":4080,"volume":40232,"rsi_14":45.31,"sma_20":4136.75,"sma_60":4213.33,"sma_120":4862.58},{"date":"2025-10-30","open":4080,"high":4080,"low":3920,"close":3945,"volume":99937,"rsi_14":40.85,"sma_20":4130.0,"sma_60":4204.08,"sma_120":4832.38},{"date":"2025-10-31","open":3945,"high":3970,"low":3815,"close":3855,"volume":67229,"rsi_14":38.93,"sma_20":4120.75,"sma_60":4194.0,"sma_120":4805.33},{"date":"2025-11-03","open":3880,"high":3880,"low":3695,"close":3710,"volume":80459,"rsi_14":32.58,"sma_20":4104.5,"sma_60":4184.42,"sma_120":4775.42},{"date":"2025-11-04","open":3720,"high":3890,"low":3695,"close":3890,"volume":55091,"rsi_14":34.43,"sma_20":4092.75,"sma_60":4173.92,"sma_120":4745.92},{"date":"2025-11-05","open":3890,"high":3890,"low":3690,"close":3800,"volume":63703,"rsi_14":29.95,"sma_20":4076.75,"sma_60":4163.67,"sma_120":4717.67},{"date":"2025-11-06","open":3805,"high":3860,"low":3720,"close":3745,"volume":19958,"rsi_14":28.37,"sma_20":4057.0,"sma_60":4152.5,"sma_120":4684.21},{"date":"2025-11-07","open":3750,"high":3795,"low":3645,"close":3685,"volume":94232,"rsi_14":26.48,"sma_20":4037.5,"sma_60":4140.17,"sma_120":4652.25},{"date":"2025-11-10","open":3685,"high":3830,"low":3680,"close":3775,"volume":23517,"rsi_14":32.34,"sma_20":4025.25,"sma_60":4130.58,"sma_120":4621.96},{"date":"2025-11-11","open":3795,"high":3855,"low":3660,"close":3680,"volume":26385,"rsi_14":27.35,"sma_20":4008.25,"sma_60":4120.0,"sma_120":4595.88},{"date":"2025-11-12","open":3650,"high":3830,"low":3650,"close":3830,"volume":34079,"rsi_14":32.06,"sma_20":3991.0,"sma_60":4112.25,"sma_120":4573.79},{"date":"2025-11-13","open":3900,"high":3900,"low":3785,"close":3825,"volume":11099,"rsi_14":33.87,"sma_20":3972.5,"sma_60":4103.42,"sma_120":4560.17},{"date":"2025-11-14","open":3795,"high":3815,"low":3720,"close":3795,"volume":9515,"rsi_14":34.71,"sma_20":3952.5,"sma_60":4094.42,"sma_120":4545.71},{"date":"2025-11-17","open":3780,"high":3780,"low":3670,"close":3745,"volume":24516,"rsi_14":34.57,"sma_20":3929.75,"sma_60":4086.0,"sma_120":4529.92},{"date":"2025-11-18","open":3715,"high":3740,"low":3535,"close":3550,"volume":63702,"rsi_14":30.66,"sma_20":3897.75,"sma_60":4073.08,"sma_120":4512.42},{"date":"2025-11-19","open":3535,"high":3540,"low":3440,"close":3495,"volume":18755,"rsi_14":32.56,"sma_20":3860.75,"sma_60":4061.75,"sma_120":4496.12},{"date":"2025-11-20","open":3495,"high":3690,"low":3485,"close":3690,"volume":46851,"rsi_14":44.09,"sma_20":3830.25,"sma_60":4053.67,"sma_120":4485.42},{"date":"2025-11-21","open":3650,"high":3650,"low":3530,"close":3585,"volume":18487,"rsi_14":45.39,"sma_20":3798.25,"sma_60":4042.92,"sma_120":4474.21},{"date":"2025-11-24","open":3585,"high":3700,"low":3500,"close":3595,"volume":11174,"rsi_14":37.55,"sma_20":3769.75,"sma_60":4031.83,"sma_120":4461.75},{"date":"2025-11-25","open":3595,"high":3635,"low":3575,"close":3590,"volume":16417,"rsi_14":40.45,"sma_20":3743.25,"sma_60":4021.83,"sma_120":4447.17},{"date":"2025-11-26","open":3590,"high":3665,"low":3500,"close":3595,"volume":26360,"rsi_14":42.86,"sma_20":3719.0,"sma_60":4012.58,"sma_120":4434.96},{"date":"2025-11-27","open":3695,"high":3695,"low":3550,"close":3630,"volume":21028,"rsi_14":47.32,"sma_20":3703.25,"sma_60":4003.25,"sma_120":4421.62},{"date":"2025-11-28","open":3670,"high":3680,"low":3600,"close":3640,"volume":29174,"rsi_14":42.86,"sma_20":3692.5,"sma_60":3996.25,"sma_120":4407.54},{"date":"2025-12-01","open":3610,"high":3680,"low":3600,"close":3670,"volume":22191,"rsi_14":49.43,"sma_20":3690.5,"sma_60":3990.67,"sma_120":4390.38},{"date":"2025-12-02","open":3670,"high":3870,"low":3640,"close":3795,"volume":60215,"rsi_14":47.95,"sma_20":3685.75,"sma_60":3985.17,"sma_120":4372.75},{"date":"2025-12-03","open":3860,"high":3875,"low":3720,"close":3845,"volume":19895,"rsi_14":51.11,"sma_20":3688.0,"sma_60":3980.75,"sma_120":4356.38},{"date":"2025-12-04","open":3850,"high":3850,"low":3755,"close":3830,"volume":24675,"rsi_14":51.98,"sma_20":3692.25,"sma_60":3975.75,"sma_120":4341.46},{"date":"2025-12-05","open":3830,"high":3890,"low":3760,"close":3840,"volume":21980,"rsi_14":55.62,"sma_20":3700.0,"sma_60":3970.17,"sma_120":4325.38},{"date":"2025-12-08","open":3845,"high":3890,"low":3710,"close":3715,"volume":43255,"rsi_14":60.65,"sma_20":3697.0,"sma_60":3963.83,"sma_120":4312.0},{"date":"2025-12-09","open":3705,"high":3770,"low":3610,"close":3755,"volume":20558,"rsi_14":67.11,"sma_20":3700.75,"sma_60":3958.33,"sma_120":4298.71},{"date":"2025-12-10","open":3755,"high":3755,"low":3655,"close":3745,"volume":21776,"rsi_14":54.78,"sma_20":3696.5,"sma_60":3951.58,"sma_120":4285.83},{"date":"2025-12-11","open":3745,"high":3745,"low":3680,"close":3715,"volume":14370,"rsi_14":63.0,"sma_20":3691.0,"sma_60":3940.58,"sma_120":4270.88},{"date":"2025-12-12","open":3685,"high":3805,"low":3640,"close":3690,"volume":38223,"rsi_14":59.22,"sma_20":3685.75,"sma_60":3930.42,"sma_120":4256.62},{"date":"2025-12-15","open":3690,"high":3795,"low":3600,"close":3665,"volume":25295,"rsi_14":57.01,"sma_20":3681.75,"sma_60":3920.5,"sma_120":4243.0},{"date":"2025-12-16","open":3600,"high":3750,"low":3570,"close":3700,"volume":17898,"rsi_14":59.29,"sma_20":3689.25,"sma_60":3911.42,"sma_120":4231.17},{"date":"2025-12-17","open":3670,"high":3695,"low":3605,"close":3675,"volume":9673,"rsi_14":54.05,"sma_20":3698.25,"sma_60":3900.83,"sma_120":4218.04},{"date":"2025-12-18","open":3675,"high":3750,"low":3590,"close":3590,"volume":22655,"rsi_14":46.03,"sma_20":3693.25,"sma_60":3889.0,"sma_120":4204.96},{"date":"2025-12-19","open":3590,"high":3645,"low":3555,"close":3605,"volume":10605,"rsi_14":44.72,"sma_20":3694.25,"sma_60":3878.33,"sma_120":4192.08},{"date":"2025-12-22","open":3605,"high":3690,"low":3605,"close":3610,"volume":14318,"rsi_14":31.31,"sma_20":3695.0,"sma_60":3868.25,"sma_120":4179.42},{"date":"2025-12-23","open":3610,"high":3660,"low":3570,"close":3600,"volume":20758,"rsi_14":23.08,"sma_20":3695.5,"sma_60":3858.58,"sma_120":4167.42},{"date":"2025-12-24","open":3600,"high":3605,"low":3540,"close":3600,"volume":21359,"rsi_14":23.86,"sma_20":3695.75,"sma_60":3850.5,"sma_120":4156.08},{"date":"2025-12-26","open":3585,"high":3700,"low":3525,"close":3525,"volume":20090,"rsi_14":18.81,"sma_20":3690.5,"sma_60":3841.25,"sma_120":4144.12},{"date":"2025-12-29","open":3525,"high":3570,"low":3475,"close":3500,"volume":18028,"rsi_14":23.46,"sma_20":3683.5,"sma_60":3832.25,"sma_120":4130.54},{"date":"2025-12-30","open":3500,"high":3505,"low":3460,"close":3500,"volume":6499,"rsi_14":15.07,"sma_20":3675.0,"sma_60":3823.33,"sma_120":4117.71},{"date":"2026-01-02","open":3490,"high":3635,"low":3455,"close":3580,"volume":13526,"rsi_14":31.03,"sma_20":3664.25,"sma_60":3814.25,"sma_120":4106.12},{"date":"2026-01-05","open":3560,"high":3600,"low":3505,"close":3590,"volume":31423,"rsi_14":34.94,"sma_20":3651.5,"sma_60":3805.42,"sma_120":4093.96},{"date":"2026-01-06","open":3635,"high":3635,"low":3525,"close":3580,"volume":22013,"rsi_14":36.25,"sma_20":3639.0,"sma_60":3796.08,"sma_120":4081.46},{"date":"2026-01-07","open":3640,"high":3640,"low":3450,"close":3480,"volume":56891,"rsi_14":30.53,"sma_20":3621.0,"sma_60":3786.17,"sma_120":4068.46},{"date":"2026-01-08","open":3470,"high":3570,"low":3300,"close":3330,"volume":80592,"rsi_14":18.64,"sma_20":3601.75,"sma_60":3774.67,"sma_120":4053.54},{"date":"2026-01-09","open":3355,"high":3395,"low":3285,"close":3320,"volume":30281,"rsi_14":19.13,"sma_20":3580.0,"sma_60":3763.0,"sma_120":4039.58},{"date":"2026-01-12","open":3335,"high":3380,"low":3230,"close":3300,"volume":34914,"rsi_14":21.57,"sma_20":3557.75,"sma_60":3748.42,"sma_120":4026.25},{"date":"2026-01-13","open":3300,"high":3450,"low":3260,"close":3450,"volume":41444,"rsi_14":37.98,"sma_20":3544.5,"sma_60":3736.0,"sma_120":4014.54},{"date":"2026-01-14","open":3470,"high":3470,"low":3355,"close":3400,"volume":22187,"rsi_14":34.78,"sma_20":3530.0,"sma_60":3722.75,"sma_120":4001.62},{"date":"2026-01-15","open":3355,"high":3390,"low":3325,"close":3370,"volume":16529,"rsi_14":33.8,"sma_20":3515.25,"sma_60":3708.92,"sma_120":3989.25},{"date":"2026-01-16","open":3395,"high":3465,"low":3355,"close":3405,"volume":23522,"rsi_14":36.91,"sma_20":3500.5,"sma_60":3695.83,"sma_120":3976.96},{"date":"2026-01-19","open":3410,"high":3460,"low":3325,"close":3325,"volume":26703,"rsi_14":37.93,"sma_20":3473.75,"sma_60":3665.75,"sma_120":3964.5},{"date":"2026-01-20","open":3300,"high":3445,"low":3300,"close":3420,"volume":48672,"rsi_14":45.12,"sma_20":3464.5,"sma_60":3652.33,"sma_120":3953.92},{"date":"2026-01-21","open":3350,"high":3460,"low":3350,"close":3415,"volume":13390,"rsi_14":38.93,"sma_20":3454.75,"sma_60":3639.83,"sma_120":3943.67},{"date":"2026-01-22","open":3400,"high":3565,"low":3245,"close":3390,"volume":42606,"rsi_14":36.84,"sma_20":3444.25,"sma_60":3627.67,"sma_120":3933.42},{"date":"2026-01-23","open":3400,"high":3550,"low":3350,"close":3535,"volume":59429,"rsi_14":47.49,"sma_20":3441.0,"sma_60":3618.58,"sma_120":3925.25},{"date":"2026-01-26","open":3535,"high":3600,"low":3450,"close":3535,"volume":30702,"rsi_14":53.46,"sma_20":3441.5,"sma_60":3611.75,"sma_120":3917.04},{"date":"2026-01-27","open":3535,"high":3590,"low":3450,"close":3590,"volume":33257,"rsi_14":68.57,"sma_20":3446.0,"sma_60":3607.33,"sma_120":3909.46},{"date":"2026-01-28","open":3605,"high":3640,"low":3525,"close":3550,"volume":67762,"rsi_14":65.75,"sma_20":3448.5,"sma_60":3604.67,"sma_120":3901.88},{"date":"2026-01-29","open":3550,"high":3550,"low":3480,"close":3525,"volume":21174,"rsi_14":65.31,"sma_20":3445.75,"sma_60":3598.58,"sma_120":3895.54},{"date":"2026-01-30","open":3525,"high":3550,"low":3405,"close":3455,"volume":34884,"rsi_14":50.38,"sma_20":3439.0,"sma_60":3592.83,"sma_120":3886.67},{"date":"2026-02-02","open":3445,"high":3445,"low":3330,"close":3370,"volume":36084,"rsi_14":47.83,"sma_20":3428.5,"sma_60":3586.58,"sma_120":3877.96},{"date":"2026-02-03","open":3370,"high":3440,"low":3250,"close":3365,"volume":44420,"rsi_14":49.62,"sma_20":3422.75,"sma_60":3581.25,"sma_120":3869.21},{"date":"2026-02-04","open":3340,"high":3440,"low":3310,"close":3420,"volume":65428,"rsi_14":51.09,"sma_20":3427.25,"sma_60":3581.5,"sma_120":3860.83},{"date":"2026-02-05","open":3420,"high":3540,"low":3370,"close":3485,"volume":42675,"rsi_14":55.33,"sma_20":3435.5,"sma_60":3576.67,"sma_120":3853.62},{"date":"2026-02-06","open":3440,"high":3580,"low":3315,"close":3575,"volume":44534,"rsi_14":66.45,"sma_20":3449.25,"sma_60":3574.92,"sma_120":3847.46},{"date":"2026-02-09","open":3640,"high":3640,"low":3440,"close":3640,"volume":34276,"rsi_14":65.07,"sma_20":3458.75,"sma_60":3571.75,"sma_120":3842.0},{"date":"2026-02-10","open":3650,"high":3650,"low":3555,"close":3590,"volume":31371,"rsi_14":61.29,"sma_20":3468.25,"sma_60":3567.83,"sma_120":3835.62},{"date":"2026-02-11","open":3590,"high":3625,"low":3550,"close":3580,"volume":14159,"rsi_14":62.5,"sma_20":3478.75,"sma_60":3564.25,"sma_120":3829.33},{"date":"2026-02-12","open":3575,"high":3765,"low":3575,"close":3710,"volume":115637,"rsi_14":61.74,"sma_20":3494.0,"sma_60":3563.67,"sma_120":3824.83},{"date":"2026-02-13","open":3715,"high":3775,"low":3620,"close":3770,"volume":63109,"rsi_14":64.6,"sma_20":3512.25,"sma_60":3567.33,"sma_120":3820.21},{"date":"2026-02-19","open":3780,"high":3780,"low":3670,"close":3730,"volume":41120,"rsi_14":58.86,"sma_20":3532.5,"sma_60":3571.25,"sma_120":3816.5},{"date":"2026-02-20","open":3730,"high":3730,"low":3620,"close":3640,"volume":45277,"rsi_14":55.36,"sma_20":3543.5,"sma_60":3570.42,"sma_120":3812.04},{"date":"2026-02-23","open":3640,"high":3740,"low":3600,"close":3640,"volume":23026,"rsi_14":57.06,"sma_20":3554.75,"sma_60":3571.33,"sma_120":3807.12},{"date":"2026-02-24","open":3660,"high":3725,"low":3575,"close":3595,"volume":23794,"rsi_14":58.86,"sma_20":3565.0,"sma_60":3571.33,"sma_120":3801.58},{"date":"2026-02-25","open":3570,"high":3980,"low":3565,"close":3755,"volume":642837,"rsi_14":72.25,"sma_20":3576.0,"sma_60":3574.08,"sma_120":3797.96},{"date":"2026-02-26","open":3725,"high":4250,"low":3640,"close":3755,"volume":1723323,"rsi_14":72.67,"sma_20":3585.0,"sma_60":3493.92,"sma_120":3579.17},{"date":"2026-02-27","open":3675,"high":3750,"low":3675,"close":3730,"volume":75428,"rsi_14":68.67,"sma_20":3594.0,"sma_60":3578.42,"sma_120":3790.83},{"date":"2026-03-03","open":3675,"high":3765,"low":3595,"close":3600,"volume":84401,"rsi_14":56.42,"sma_20":3596.5,"sma_60":3577.75,"sma_120":3787.0},{"date":"2026-03-04","open":3600,"high":3600,"low":3100,"close":3250,"volume":176499,"rsi_14":35.93,"sma_20":3582.75,"sma_60":3570.75,"sma_120":3780.71},{"date":"2026-03-05","open":3365,"high":3610,"low":3310,"close":3485,"volume":82407,"rsi_14":44.15,"sma_20":3584.25,"sma_60":3565.58,"sma_120":3775.38},{"date":"2026-03-06","open":3485,"high":3630,"low":3300,"close":3545,"volume":71566,"rsi_14":48.31,"sma_20":3593.0,"sma_60":3560.58,"sma_120":3770.67},{"date":"2026-03-09","open":3240,"high":3520,"low":3240,"close":3450,"volume":33018,"rsi_14":45.42,"sma_20":3597.25,"sma_60":3554.25,"sma_120":3765.0},{"date":"2026-03-10","open":3495,"high":3585,"low":3380,"close":3450,"volume":32497,"rsi_14":39.92,"sma_20":3598.75,"sma_60":3547.75,"sma_120":3758.96},{"date":"2026-03-11","open":3440,"high":3540,"low":3440,"close":3480,"volume":25400,"rsi_14":38.49,"sma_20":3598.5,"sma_60":3543.83,"sma_120":3753.83},{"date":"2026-03-12","open":3480,"high":3580,"low":3465,"close":3505,"volume":13228,"rsi_14":40.96,"sma_20":3595.0,"sma_60":3539.67,"sma_120":3749.0},{"date":"2026-03-13","open":3505,"high":3570,"low":3450,"close":3530,"volume":17367,"rsi_14":45.34,"sma_20":3589.5,"sma_60":3536.08,"sma_120":3743.83},{"date":"2026-03-16","open":3565,"high":3570,"low":3450,"close":3500,"volume":23984,"rsi_14":44.21,"sma_20":3585.0,"sma_60":3486.67,"sma_120":3567.5},{"date":"2026-03-17","open":3480,"high":3525,"low":3260,"close":3485,"volume":29259,"rsi_14":45.34,"sma_20":3580.25,"sma_60":3529.08,"sma_120":3729.75},{"date":"2026-03-18","open":3480,"high":3535,"low":3445,"close":3500,"volume":15675,"rsi_14":37.68,"sma_20":3569.75,"sma_60":3526.33,"sma_120":3723.42},{"date":"2026-03-19","open":3500,"high":3545,"low":3435,"close":3460,"volume":19065,"rsi_14":36.28,"sma_20":3554.25,"sma_60":3522.33,"sma_120":3716.88},{"date":"2026-03-20","open":3500,"high":3540,"low":3440,"close":3475,"volume":13461,"rsi_14":38.03,"sma_20":3541.5,"sma_60":3519.0,"sma_120":3709.92},{"date":"2026-03-23","open":3475,"high":3480,"low":3345,"close":3390,"volume":22177,"rsi_14":39.71,"sma_20":3529.0,"sma_60":3515.67,"sma_120":3702.33},{"date":"2026-03-24","open":3430,"high":3430,"low":3320,"close":3335,"volume":12248,"rsi_14":55.86,"sma_20":3513.75,"sma_60":3511.17,"sma_120":3694.75},{"date":"2026-03-25","open":3360,"high":3485,"low":3350,"close":3445,"volume":14052,"rsi_14":46.67,"sma_20":3506.25,"sma_60":3508.42,"sma_120":3688.33},{"date":"2026-03-26","open":3480,"high":3490,"low":3365,"close":3370,"volume":7685,"rsi_14":35.77,"sma_20":3487.0,"sma_60":3504.58,"sma_120":3681.58},{"date":"2026-03-27","open":3370,"high":3440,"low":3245,"close":3430,"volume":35199,"rsi_14":48.28,"sma_20":3470.75,"sma_60":3501.75,"sma_120":3676.12},{"date":"2026-03-30","open":3430,"high":3430,"low":3330,"close":3330,"volume":10178,"rsi_14":41.18,"sma_20":3450.75,"sma_60":3498.5,"sma_120":3669.88},{"date":"2026-03-31","open":3330,"high":3435,"low":3250,"close":3285,"volume":26545,"rsi_14":35.97,"sma_20":3435.0,"sma_60":3494.92,"sma_120":3663.58},{"date":"2026-04-01","open":3290,"high":3435,"low":3290,"close":3400,"volume":10074,"rsi_14":43.31,"sma_20":3442.5,"sma_60":3493.25,"sma_120":3658.29},{"date":"2026-04-02","open":3370,"high":3440,"low":3220,"close":3355,"volume":28208,"rsi_14":39.13,"sma_20":3436.0,"sma_60":3489.5,"sma_120":3651.88},{"date":"2026-04-03","open":3405,"high":3405,"low":3320,"close":3350,"volume":8239,"rsi_14":40.38,"sma_20":3426.25,"sma_60":3485.5,"sma_120":3645.46},{"date":"2026-04-06","open":3350,"high":3435,"low":3230,"close":3305,"volume":16382,"rsi_14":38.89,"sma_20":3419.0,"sma_60":3480.92,"sma_120":3638.5},{"date":"2026-04-07","open":3350,"high":3370,"low":3240,"close":3335,"volume":8237,"rsi_14":40.0,"sma_20":3413.25,"sma_60":3478.5,"sma_120":3632.33},{"date":"2026-04-08","open":3335,"high":3425,"low":3310,"close":3405,"volume":9812,"rsi_14":46.78,"sma_20":3409.5,"sma_60":3479.75,"sma_120":3627.21},{"date":"2026-04-09","open":3385,"high":3420,"low":3325,"close":3350,"volume":9160,"rsi_14":43.02,"sma_20":3401.75,"sma_60":3480.25,"sma_120":3621.62},{"date":"2026-04-10","open":3360,"high":3410,"low":3350,"close":3410,"volume":17837,"rsi_14":51.15,"sma_20":3395.75,"sma_60":3482.08,"sma_120":3615.25},{"date":"2026-04-13","open":3410,"high":3480,"low":3365,"close":3410,"volume":25073,"rsi_14":54.6,"sma_20":3391.25,"sma_60":3481.42,"sma_120":3608.71},{"date":"2026-04-14","open":3410,"high":3495,"low":3410,"close":3490,"volume":25493,"rsi_14":52.87,"sma_20":3391.5,"sma_60":3482.92,"sma_120":3602.83},{"date":"2026-04-15","open":3490,"high":3625,"low":3490,"close":3510,"volume":57539,"rsi_14":59.59,"sma_20":3392.0,"sma_60":3485.25,"sma_120":3597.08},{"date":"2026-04-16","open":3520,"high":3595,"low":3520,"close":3585,"volume":40271,"rsi_14":60.4,"sma_20":3398.25,"sma_60":3488.25,"sma_120":3592.04},{"date":"2026-04-17","open":3600,"high":3650,"low":3505,"close":3640,"volume":25382,"rsi_14":72.14,"sma_20":3406.5,"sma_60":3493.5,"sma_120":3587.08},{"date":"2026-04-20","open":3650,"high":3660,"low":3585,"close":3660,"volume":23731,"rsi_14":77.78,"sma_20":3420.0,"sma_60":3497.5,"sma_120":3581.75},{"date":"2026-04-21","open":3660,"high":4025,"low":3610,"close":3855,"volume":366242,"rsi_14":80.13,"sma_20":3446.0,"sma_60":3504.83,"sma_120":3578.67},{"date":"2026-04-22","open":3830,"high":3900,"low":3770,"close":3860,"volume":61109,"rsi_14":85.31,"sma_20":3466.75,"sma_60":3512.67,"sma_120":3576.12},{"date":"2026-04-23","open":3885,"high":3885,"low":3770,"close":3825,"volume":43949,"rsi_14":81.88,"sma_20":3489.5,"sma_60":3517.5,"sma_120":3573.67},{"date":"2026-04-24","open":3840,"high":3890,"low":3770,"close":3865,"volume":27890,"rsi_14":87.84,"sma_20":3511.25,"sma_60":3523.0,"sma_120":3571.88},{"date":"2026-04-27","open":3885,"high":3890,"low":3787,"close":3850,"volume":44408,"rsi_14":85.52,"sma_20":3537.25,"sma_60":3527.33,"sma_120":3571.08},{"date":"2026-04-28","open":3820,"high":4950,"low":3800,"close":4020,"volume":6925487,"rsi_14":87.27,"sma_20":3574.0,"sma_60":3535.17,"sma_120":3572.46},{"date":"2026-04-29","open":4085,"high":4460,"low":4030,"close":4135,"volume":1786487,"rsi_14":94.35,"sma_20":3610.75,"sma_60":3545.33,"sma_120":3521.58},{"date":"2026-04-30","open":4135,"high":4200,"low":4000,"close":4000,"volume":239298,"rsi_14":78.98,"sma_20":3664.25,"sma_60":3491.83,"sma_120":3525.75},{"date":"2026-05-04","open":4065,"high":4165,"low":4015,"close":4060,"volume":179369,"rsi_14":81.86,"sma_20":3678.5,"sma_60":3565.92,"sma_120":3579.08},{"date":"2026-05-06","open":4165,"high":4165,"low":3900,"close":3980,"volume":160552,"rsi_14":74.02,"sma_20":3712.25,"sma_60":3576.17,"sma_120":3581.04},{"date":"2026-05-07","open":3975,"high":3975,"low":3830,"close":3925,"volume":78031,"rsi_14":69.67,"sma_20":3741.75,"sma_60":3584.58,"sma_120":3583.04},{"date":"2026-05-08","open":3800,"high":4175,"low":3800,"close":3900,"volume":138859,"rsi_14":65.67,"sma_20":3766.5,"sma_60":3591.5,"sma_120":3584.08},{"date":"2026-05-11","open":3900,"high":3950,"low":3760,"close":3775,"volume":85353,"rsi_14":56.28,"sma_20":3787.75,"sma_60":3594.83,"sma_120":3584.88},{"date":"2026-05-12","open":3780,"high":3865,"low":3670,"close":3775,"volume":113640,"rsi_14":55.45,"sma_20":3806.0,"sma_60":3597.08,"sma_120":3584.42},{"date":"2026-05-13","open":3840,"high":3840,"low":3615,"close":3665,"volume":60663,"rsi_14":40.21,"sma_20":3818.75,"sma_60":3598.33,"sma_120":3583.08},{"date":"2026-05-14","open":3750,"high":3750,"low":3460,"close":3480,"volume":115143,"rsi_14":33.48,"sma_20":3818.25,"sma_60":3596.67,"sma_120":3580.46},{"date":"2026-05-15","open":3500,"high":3525,"low":3315,"close":3340,"volume":92121,"rsi_14":30.68,"sma_20":3809.75,"sma_60":3590.5,"sma_120":3577.08},{"date":"2026-05-18","open":3340,"high":3375,"low":3170,"close":3285,"volume":117160,"rsi_14":27.17,"sma_20":3794.75,"sma_60":3582.42,"sma_120":3574.88},{"date":"2026-05-19","open":3285,"high":3300,"low":3130,"close":3160,"volume":69023,"rsi_14":25.0,"sma_20":3770.75,"sma_60":3572.92,"sma_120":3572.08},{"date":"2026-05-20","open":3165,"high":3190,"low":3045,"close":3090,"volume":55187,"rsi_14":13.67,"sma_20":3742.25,"sma_60":3563.75,"sma_120":3567.08},{"date":"2026-05-21","open":3090,"high":3210,"low":2995,"close":2995,"volume":99973,"rsi_14":4.76,"sma_20":3699.25,"sma_60":3553.0,"sma_120":3562.17},{"date":"2026-05-22","open":3040,"high":3100,"low":3000,"close":3080,"volume":36886,"rsi_14":11.98,"sma_20":3660.25,"sma_60":3544.42,"sma_120":3557.88},{"date":"2026-05-26","open":3175,"high":3220,"low":2970,"close":2975,"volume":70148,"rsi_14":6.77,"sma_20":3617.75,"sma_60":3531.42,"sma_120":3552.75},{"date":"2026-05-27","open":2975,"high":2980,"low":2700,"close":2755,"volume":102624,"rsi_14":6.09,"sma_20":3562.25,"sma_60":3514.75,"sma_120":3545.75},{"date":"2026-05-28","open":2735,"high":2805,"low":2590,"close":2765,"volume":72333,"rsi_14":7.04,"sma_20":3508.0,"sma_60":3498.67,"sma_120":3538.54},{"date":"2026-05-29","open":2765,"high":2765,"low":2545,"close":2635,"volume":91302,"rsi_14":6.53,"sma_20":3438.75,"sma_60":3482.58,"sma_120":3530.17},{"date":"2026-06-01","open":2635,"high":2635,"low":2400,"close":2405,"volume":122104,"rsi_14":6.09,"sma_20":3352.25,"sma_60":3468.5,"sma_120":3519.62},{"date":"2026-06-02","open":2255,"high":2455,"low":2235,"close":2395,"volume":88851,"rsi_14":6.05,"sma_20":3272.0,"sma_60":3450.33,"sma_120":3507.96},{"date":"2026-06-04","open":2395,"high":2450,"low":2200,"close":2310,"volume":39138,"rsi_14":6.15,"sma_20":3184.5,"sma_60":3429.75,"sma_120":3495.17},{"date":"2026-06-05","open":2185,"high":2385,"low":2185,"close":2305,"volume":89396,"rsi_14":6.96,"sma_20":3100.75,"sma_60":3410.67,"sma_120":3482.46},{"date":"2026-06-08","open":2090,"high":2315,"low":2085,"close":2115,"volume":42711,"rsi_14":6.71,"sma_20":3010.25,"sma_60":3388.42,"sma_120":3468.08},{"date":"2026-06-09","open":2035,"high":2250,"low":2035,"close":2100,"volume":38817,"rsi_14":6.91,"sma_20":2920.25,"sma_60":3365.42,"sma_120":3454.62},{"date":"2026-06-10","open":2085,"high":2275,"low":2085,"close":2250,"volume":36898,"rsi_14":17.5,"sma_20":2844.0,"sma_60":3344.5,"sma_120":3442.08},{"date":"2026-06-11","open":2250,"high":2365,"low":2100,"close":2280,"volume":45258,"rsi_14":20.22,"sma_20":2769.25,"sma_60":3323.67,"sma_120":3429.88},{"date":"2026-06-12","open":2280,"high":2440,"low":2280,"close":2430,"volume":45977,"rsi_14":30.04,"sma_20":2707.5,"sma_60":3305.83,"sma_120":3419.17},{"date":"2026-06-15","open":2345,"high":2425,"low":2260,"close":2385,"volume":30834,"rsi_14":24.73,"sma_20":2652.75,"sma_60":3287.5,"sma_120":3408.29},{"date":"2026-06-16","open":2470,"high":2470,"low":2280,"close":2365,"volume":39368,"rsi_14":26.36,"sma_20":2604.0,"sma_60":3268.58,"sma_120":3397.46},{"date":"2026-06-17","open":2330,"high":2380,"low":2315,"close":2350,"volume":7839,"rsi_14":53.66,"sma_20":2364.0,"sma_60":3145.83,"sma_120":3323.79},{"date":"2026-06-18","open":2335,"high":2390,"low":2260,"close":2330,"volume":24477,"rsi_14":30.14,"sma_20":2515.75,"sma_60":3231.0,"sma_120":3375.0},{"date":"2026-06-19","open":2420,"high":2420,"low":2255,"close":2310,"volume":36752,"rsi_14":33.5,"sma_20":2476.75,"sma_60":3213.0,"sma_120":3364.33},{"date":"2026-06-22","open":2310,"high":2320,"low":2190,"close":2305,"volume":50571,"rsi_14":43.42,"sma_20":2442.25,"sma_60":3195.83,"sma_120":3353.5},{"date":"2026-06-23","open":2115,"high":2290,"low":2060,"close":2150,"volume":64935,"rsi_14":36.46,"sma_20":2395.75,"sma_60":3174.25,"sma_120":3341.33},{"date":"2026-06-24","open":2150,"high":2265,"low":1998,"close":2095,"volume":56443,"rsi_14":37.71,"sma_20":2351.75,"sma_60":3153.0,"sma_120":3328.79},{"date":"2026-06-25","open":2220,"high":2220,"low":2040,"close":2120,"volume":29343,"rsi_14":39.66,"sma_20":2320.0,"sma_60":3131.17,"sma_120":3316.46},{"date":"2026-06-26","open":2110,"high":2140,"low":2015,"close":2090,"volume":93866,"rsi_14":48.3,"sma_20":2286.25,"sma_60":3110.5,"sma_120":3304.5},{"date":"2026-06-29","open":2090,"high":2315,"low":2035,"close":2280,"volume":86541,"rsi_14":59.89,"sma_20":2268.5,"sma_60":3093.75,"sma_120":3294.33},{"date":"2026-06-30","open":2280,"high":2375,"low":2230,"close":2320,"volume":24112,"rsi_14":54.38,"sma_20":2264.25,"sma_60":3075.75,"sma_120":3284.5},{"date":"2026-07-01","open":2320,"high":2415,"low":2225,"close":2350,"volume":11755,"rsi_14":54.38,"sma_20":2262.0,"sma_60":3059.0,"sma_120":3274.25},{"date":"2026-07-02","open":2440,"high":2440,"low":2230,"close":2230,"volume":17375,"rsi_14":37.01,"sma_20":2258.0,"sma_60":3040.33,"sma_120":3262.92},{"date":"2026-07-03","open":2215,"high":2355,"low":2120,"close":2330,"volume":39453,"rsi_14":46.67,"sma_20":2259.25,"sma_60":3024.08,"sma_120":3252.5},{"date":"2026-07-06","open":2370,"high":2375,"low":2305,"close":2310,"volume":17516,"rsi_14":46.67,"sma_20":2269.0,"sma_60":3007.0,"sma_120":3242.75},{"date":"2026-07-07","open":2430,"high":2430,"low":2225,"close":2280,"volume":35147,"rsi_14":45.83,"sma_20":2278.0,"sma_60":2988.25,"sma_120":3234.0},{"date":"2026-07-08","open":2280,"high":2365,"low":2210,"close":2225,"volume":39197,"rsi_14":44.0,"sma_20":2276.75,"sma_60":2969.5,"sma_120":3224.88},{"date":"2026-07-09","open":2375,"high":2375,"low":2220,"close":2265,"volume":16559,"rsi_14":47.49,"sma_20":2276.0,"sma_60":2950.42,"sma_120":3216.25},{"date":"2026-07-10","open":2220,"high":2365,"low":2220,"close":2365,"volume":23232,"rsi_14":53.03,"sma_20":2272.75,"sma_60":2933.0,"sma_120":3207.21},{"date":"2026-07-13","open":2365,"high":2515,"low":2350,"close":2415,"volume":28469,"rsi_14":64.97,"sma_20":2274.25,"sma_60":2915.08,"sma_120":3199.0},{"date":"2026-07-14","open":2415,"high":2445,"low":2325,"close":2390,"volume":94622,"rsi_14":67.25,"sma_20":2275.5,"sma_60":2896.42,"sma_120":3190.83},{"date":"2026-07-15","open":2445,"high":2450,"low":2375,"close":2395,"volume":29804,"rsi_14":66.47,"sma_20":2277.75,"sma_60":2876.58,"sma_120":3182.42},{"date":"2026-07-16","open":2395,"high":2685,"low":2390,"close":2580,"volume":71962,"rsi_14":74.75,"sma_20":2290.25,"sma_60":2858.92,"sma_120":3176.21},{"date":"2026-07-20","open":2550,"high":2620,"low":2420,"close":2500,"volume":25444,"rsi_14":62.5,"sma_20":2299.75,"sma_60":2839.58,"sma_120":3168.54},{"date":"2026-07-21","open":2270,"high":2495,"low":2270,"close":2425,"volume":15763,"rsi_14":55.74,"sma_20":2305.75,"sma_60":2815.75,"sma_120":3160.29},{"date":"2026-07-22","open":2440,"high":2560,"low":2440,"close":2510,"volume":32585,"rsi_14":58.25,"sma_20":2323.75,"sma_60":2793.25,"sma_120":3152.96},{"date":"2026-07-23","open":2510,"high":2675,"low":2510,"close":2655,"volume":39797,"rsi_14":71.36,"sma_20":2351.75,"sma_60":2773.75,"sma_120":3145.62},{"date":"2026-07-24","open":2655,"high":2815,"low":2590,"close":2745,"volume":72671,"rsi_14":71.07,"sma_20":2383.0,"sma_60":2755.08,"sma_120":3139.04},{"date":"2026-07-27","open":2710,"high":2935,"low":2710,"close":2745,"volume":71384,"rsi_14":72.54,"sma_20":2415.75,"sma_60":2736.67,"sma_120":3132.0},{"date":"2026-07-28","open":2660,"high":2825,"low":2565,"close":2565,"volume":40128,"rsi_14":62.78,"sma_20":2430.0,"sma_60":2712.42,"sma_120":3123.79},{"date":"2026-07-29","open":2520,"high":2645,"low":2405,"close":2470,"volume":51768,"rsi_14":60.61,"sma_20":2437.5,"sma_60":2684.67,"sma_120":3115.0},{"date":"2026-07-30","open":2400,"high":2600,"low":2400,"close":2500,"volume":15332,"rsi_14":60.26,"sma_20":2445.0,"sma_60":2659.67,"sma_120":3107.04},{"date":"2026-07-31","open":2500,"high":2635,"low":2475,"close":2525,"volume":16236,"rsi_14":57.48,"sma_20":2459.75,"sma_60":2634.08,"sma_120":3100.0},{"date":"2026-08-03","open":2485,"high":2845,"low":2480,"close":2735,"volume":61953,"rsi_14":63.01,"sma_20":2480.0,"sma_60":2613.33,"sma_120":3094.75},{"date":"2026-08-04","open":2735,"high":3075,"low":2735,"close":3015,"volume":61199,"rsi_14":71.04,"sma_20":2515.25,"sma_60":2598.17,"sma_120":3091.38},{"date":"2026-08-05","open":3015,"high":3215,"low":3000,"close":3165,"volume":64004,"rsi_14":73.62,"sma_20":2559.5,"sma_60":2585.92,"sma_120":3088.71},{"date":"2026-08-06","open":3165,"high":3300,"low":3130,"close":3210,"volume":62135,"rsi_14":71.14,"sma_20":2608.75,"sma_60":2576.5,"sma_120":3085.67},{"date":"2026-08-07","open":3210,"high":3210,"low":3020,"close":3020,"volume":25171,"rsi_14":66.25,"sma_20":2646.5,"sma_60":2563.92,"sma_120":3080.5},{"date":"2026-08-10","open":3060,"high":3310,"low":3060,"close":3200,"volume":47579,"rsi_14":72.73,"sma_20":2688.25,"sma_60":2556.17,"sma_120":3077.25},{"date":"2026-08-11","open":3200,"high":3400,"low":3190,"close":3325,"volume":50407,"rsi_14":73.35,"sma_20":2733.75,"sma_60":2553.58,"sma_120":3075.12},{"date":"2026-08-12","open":3325,"high":3375,"low":3270,"close":3325,"volume":47972,"rsi_14":70.94,"sma_20":2780.5,"sma_60":2553.33,"sma_120":3071.92},{"date":"2026-08-13","open":3325,"high":3415,"low":3260,"close":3345,"volume":33562,"rsi_14":69.61,"sma_20":2828.0,"sma_60":2554.33,"sma_120":3068.38},{"date":"2026-08-14","open":3325,"high":3460,"low":3300,"close":3445,"volume":88897,"rsi_14":71.47,"sma_20":2871.25,"sma_60":2559.08,"sma_120":3066.0},{"date":"2026-08-18","open":3445,"high":3535,"low":3415,"close":3530,"volume":50928,"rsi_14":81.43,"sma_20":2922.75,"sma_60":2566.42,"sma_120":3065.08},{"date":"2026-08-19","open":3530,"high":3570,"low":3385,"close":3490,"volume":26147,"rsi_14":84.46,"sma_20":2976.0,"sma_60":2574.67,"sma_120":3063.83},{"date":"2026-08-20","open":3485,"high":3520,"low":3435,"close":3435,"volume":30572,"rsi_14":81.06,"sma_20":3022.25,"sma_60":2580.58,"sma_120":3062.5},{"date":"2026-08-21","open":3405,"high":3465,"low":3300,"close":3440,"volume":18634,"rsi_14":80.81,"sma_20":3061.5,"sma_60":2588.33,"sma_120":3059.88},{"date":"2026-08-24","open":3400,"high":3465,"low":3315,"close":3440,"volume":21627,"rsi_14":77.65,"sma_20":3096.25,"sma_60":2599.75,"sma_120":3057.25},{"date":"2026-08-25","open":3320,"high":3480,"low":3320,"close":3460,"volume":13831,"rsi_14":71.92,"sma_20":3132.0,"sma_60":2611.33,"sma_120":3055.0},{"date":"2026-08-26","open":3405,"high":3455,"low":3390,"close":3430,"volume":21632,"rsi_14":64.8,"sma_20":3175.25,"sma_60":2624.58,"sma_120":3053.58},{"date":"2026-08-27","open":3470,"high":3470,"low":3305,"close":3430,"volume":27672,"rsi_14":62.94,"sma_20":3223.25,"sma_60":2641.67,"sma_120":3055.08},{"date":"2026-08-28","open":3405,"high":3510,"low":3380,"close":3480,"volume":18851,"rsi_14":82.39,"sma_20":3272.25,"sma_60":2659.75,"sma_120":3055.04},{"date":"2026-08-31","open":3475,"high":3475,"low":3270,"close":3410,"volume":16559,"rsi_14":67.5,"sma_20":3316.5,"sma_60":2678.08,"sma_120":3053.92},{"date":"2026-09-01","open":3410,"high":3425,"low":3350,"close":3385,"volume":5664,"rsi_14":56.0,"sma_20":3349.0,"sma_60":2696.08,"sma_120":3053.38},{"date":"2026-09-02","open":3390,"high":3390,"low":3200,"close":3205,"volume":5012,"rsi_14":41.18,"sma_20":3358.5,"sma_60":2714.25,"sma_120":3051.33},{"date":"2026-09-03","open":3205,"high":3205,"low":3000,"close":3035,"volume":12816,"rsi_14":31.33,"sma_20":3352.0,"sma_60":2729.83,"sma_120":3047.62},{"date":"2026-09-04","open":3165,"high":3165,"low":3035,"close":3080,"volume":2824,"rsi_14":26.45,"sma_20":3345.5,"sma_60":2743.67,"sma_120":3044.08},{"date":"2026-09-07","open":3075,"high":3290,"low":3020,"close":3030,"volume":2298,"rsi_14":16.22,"sma_20":3346.0,"sma_60":2756.17,"sma_120":3039.92},{"date":"2026-09-08","open":3225,"high":3225,"low":2940,"close":3085,"volume":15999,"rsi_14":23.18,"sma_20":3340.25,"sma_60":2767.08,"sma_120":3036.46},{"date":"2026-09-09","open":3085,"high":3145,"low":2960,"close":3105,"volume":7809,"rsi_14":27.08,"sma_20":3329.25,"sma_60":2779.08,"sma_120":3033.29},{"date":"2026-09-10","open":3170,"high":3170,"low":3005,"close":3085,"volume":1764,"rsi_14":25.85,"sma_20":3317.25,"sma_60":2791.08,"sma_120":3029.83},{"date":"2026-09-11","open":3080,"high":3080,"low":2890,"close":2985,"volume":16063,"rsi_14":22.75,"sma_20":3299.25,"sma_60":2801.67,"sma_120":3025.88},{"date":"2026-09-14","open":2975,"high":2980,"low":2860,"close":2975,"volume":3192,"rsi_14":20.61,"sma_20":3275.75,"sma_60":2812.42,"sma_120":3021.71},{"date":"2026-09-15","open":2900,"high":3045,"low":2830,"close":2910,"volume":6475,"rsi_14":19.77,"sma_20":3244.75,"sma_60":2822.42,"sma_120":3017.71},{"date":"2026-09-16","open":2980,"high":3130,"low":2975,"close":3000,"volume":5012,"rsi_14":27.37,"sma_20":3220.25,"sma_60":2834.0,"sma_120":3014.92},{"date":"2026-09-17","open":2980,"high":3030,"low":2950,"close":3005,"volume":1915,"rsi_14":23.76,"sma_20":3198.75,"sma_60":2848.25,"sma_120":3011.25},{"date":"2026-09-18","open":2945,"high":3100,"low":2910,"close":3090,"volume":938,"rsi_14":32.61,"sma_20":3181.25,"sma_60":2864.83,"sma_120":3008.92},{"date":"2026-09-21","open":2970,"high":3250,"low":2915,"close":3185,"volume":9689,"rsi_14":39.9,"sma_20":3168.5,"sma_60":2882.58,"sma_120":3006.88},{"date":"2026-09-22","open":3170,"high":3260,"low":3110,"close":3225,"volume":4071,"rsi_14":51.18,"sma_20":3156.75,"sma_60":2901.5,"sma_120":3006.0},{"date":"2026-09-23","open":3195,"high":3200,"low":2930,"close":3190,"volume":3451,"rsi_14":60.84,"sma_20":3144.75,"sma_60":2916.67,"sma_120":3005.21},{"date":"2026-09-28","open":3190,"high":3195,"low":3040,"close":3135,"volume":1368,"rsi_14":53.79,"sma_20":3130.0,"sma_60":2930.25,"sma_120":3003.0},{"date":"2026-09-29","open":3090,"high":3300,"low":3040,"close":3225,"volume":1504,"rsi_14":62.75,"sma_20":3117.25,"sma_60":2944.83,"sma_120":3001.92},{"date":"2026-09-30","open":3010,"high":3130,"low":3000,"close":3125,"volume":8107,"rsi_14":52.47,"sma_20":3103.0,"sma_60":2959.75,"sma_120":3000.04},{"date":"2026-10-01","open":3120,"high":3305,"low":3070,"close":3285,"volume":4226,"rsi_14":59.47,"sma_20":3098.0,"sma_60":2975.67,"sma_120":2999.88},{"date":"2026-10-02","open":3260,"high":3500,"low":3025,"close":3355,"volume":10014,"rsi_14":63.32,"sma_20":3105.25,"sma_60":2993.0,"sma_120":3000.0},{"date":"2026-10-06","open":3230,"high":3230,"low":3120,"close":3205,"volume":7311,"rsi_14":60.58,"sma_20":3113.75,"sma_60":3008.42,"sma_120":2998.33},{"date":"2026-10-07","open":3185,"high":3490,"low":3130,"close":3160,"volume":3880,"rsi_14":58.6,"sma_20":3117.75,"sma_60":3024.0,"sma_120":2996.75},{"date":"2026-10-08","open":3205,"high":3225,"low":3015,"close":3145,"volume":9795,"rsi_14":61.46,"sma_20":3123.5,"sma_60":3038.67,"sma_120":2994.54},{"date":"2026-10-12","open":3025,"high":3280,"low":3005,"close":3115,"volume":8054,"rsi_14":55.9,"sma_20":3125.25,"sma_60":3051.25,"sma_120":2992.12},{"date":"2026-10-13","open":3120,"high":3490,"low":2960,"close":3005,"volume":5249,"rsi_14":50.0,"sma_20":3120.25,"sma_60":3061.08,"sma_120":2988.08},{"date":"2026-10-14","open":3035,"high":3330,"low":2970,"close":3085,"volume":6736,"rsi_14":49.77,"sma_20":3120.25,"sma_60":3072.67,"sma_120":2984.54},{"date":"2026-10-15","open":2915,"high":3265,"low":2755,"close":2820,"volume":15934,"rsi_14":35.34,"sma_20":3112.0,"sma_60":3079.75,"sma_120":2978.17},{"date":"2026-10-16","open":2990,"high":3090,"low":2755,"close":3065,"volume":17924,"rsi_14":44.48,"sma_20":3116.5,"sma_60":3087.83,"sma_120":2973.38},{"date":"2026-10-19","open":3070,"high":3070,"low":2900,"close":3015,"volume":7250,"rsi_14":44.03,"sma_20":3121.75,"sma_60":3096.42,"sma_120":2968.0},{"date":"2026-10-20","open":3170,"high":3170,"low":2930,"close":3025,"volume":3644,"rsi_14":46.13,"sma_20":3123.0,"sma_60":3106.42,"sma_120":2961.08},{"date":"2026-10-21","open":3005,"high":3050,"low":2915,"close":3050,"volume":4028,"rsi_14":43.54,"sma_20":3125.25,"sma_60":3115.42,"sma_120":2954.33},{"date":"2026-10-22","open":2940,"high":3115,"low":2900,"close":2970,"volume":8507,"rsi_14":44.19,"sma_20":3119.25,"sma_60":3120.67,"sma_120":2947.21},{"date":"2026-10-23","open":2778,"high":3080,"low":2581,"close":3080,"volume":15087}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":193.42,"pbr":2.03,"ttm_eps":null,"close":6110.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":204.55,"pbr":1.62,"ttm_eps":null,"close":5030.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.87,"ttm_eps":null,"close":5630.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.67,"ttm_eps":null,"close":4890.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.66,"ttm_eps":null,"close":5040.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.32,"ttm_eps":null,"close":4125.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":26.67,"pbr":1.1,"ttm_eps":null,"close":3500.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":34.77,"pbr":1.07,"ttm_eps":null,"close":3285.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.33,"pbr":0.72,"ttm_eps":null,"close":2320.0}],"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":"원티드랩","phase":"above-fold","symbol_resolved":true}