{"status":"ok","report":{"price_analysis":{"current":3270.0,"change_1d":-1.6,"change_7d":-10.7,"change_30d":-16.9,"high_30d":5400.0,"low_30d":3180.0,"position_in_range":4.0,"support":3402.0,"resistance":5178.0},"summary":"씨피시스템(413630)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1191.82억. 현재가 3,270원, 전일 대비 -1.7%, 30일 -16.9%. PER 29.9배 / ROE 4.0%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 6.70만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 29.9배입니다. ROE 4.0%입니다. 시가총액 1191.82억. 매출 211.56억, 영업이익 33.73억.","grade":"C","comment":"PER 29.93배, ROE 4.02%","per":29.93,"pbr":2.68,"roe":4.02,"eps":109.25,"revenue":21155974356.0,"operating_income":3372657833.0,"net_income":3983401169.0,"market_cap":119182360350,"profit_margin":18.83,"roa":3.71,"operating_margin":15.94,"gross_margin":49.94,"debt_ratio":0.08336315485977323,"total_assets":48167837161.0,"total_equity":44461395004.0,"total_debt":3706442157.0,"dividend_yield":1.48,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 29.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-187.41)가 시그널선(-109.23)을 하회합니다(데드크로스). 현재가가 SMA20(3860)과 SMA60(3950) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3154~4566 (현재 위치 8%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 29","rsi_14":29.032258064516128,"macd":-187.40979501220636,"macd_signal":-109.23497283917784,"sma_20":3859.75,"sma_60":3949.5833333333335,"bb_upper":4565.621624305723,"bb_lower":3153.8783756942767,"atr_14":296.42857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 6.70만, 기관 순매수 0.00. 30일 누적: 외국인 9.05만, 기관 2075.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":67013.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":33020.0,"institution_net":0.0,"retail_net":-33020.0},{"date":"2026-10-22","foreign_net":25042.0,"institution_net":0.0,"retail_net":-25042.0},{"date":"2026-10-21","foreign_net":5686.0,"institution_net":0.0,"retail_net":-5686.0},{"date":"2026-10-20","foreign_net":31045.0,"institution_net":0.0,"retail_net":-31045.0},{"date":"2026-10-19","foreign_net":-27780.0,"institution_net":0.0,"retail_net":27780.0},{"date":"2026-10-16","foreign_net":73671.0,"institution_net":0.0,"retail_net":-73671.0},{"date":"2026-10-15","foreign_net":53041.0,"institution_net":0.0,"retail_net":-53041.0},{"date":"2026-10-14","foreign_net":-84840.0,"institution_net":0.0,"retail_net":84840.0},{"date":"2026-10-13","foreign_net":-12659.0,"institution_net":0.0,"retail_net":12659.0},{"date":"2026-10-12","foreign_net":3878.0,"institution_net":0.0,"retail_net":-3878.0},{"date":"2026-10-08","foreign_net":-2888.0,"institution_net":0.0,"retail_net":2888.0},{"date":"2026-10-07","foreign_net":-57670.0,"institution_net":0.0,"retail_net":57670.0},{"date":"2026-10-06","foreign_net":67664.0,"institution_net":-557.0,"retail_net":-67107.0},{"date":"2026-10-02","foreign_net":-30956.0,"institution_net":0.0,"retail_net":30956.0},{"date":"2026-10-01","foreign_net":-20702.0,"institution_net":0.0,"retail_net":20702.0},{"date":"2026-09-30","foreign_net":44887.0,"institution_net":0.0,"retail_net":-44887.0},{"date":"2026-09-29","foreign_net":68751.0,"institution_net":0.0,"retail_net":-68751.0},{"date":"2026-09-28","foreign_net":-19623.0,"institution_net":0.0,"retail_net":19623.0},{"date":"2026-09-23","foreign_net":44326.0,"institution_net":0.0,"retail_net":-44326.0},{"date":"2026-09-22","foreign_net":-20856.0,"institution_net":0.0,"retail_net":20856.0},{"date":"2026-09-21","foreign_net":15923.0,"institution_net":-694.0,"retail_net":-15229.0},{"date":"2026-09-18","foreign_net":-65507.0,"institution_net":-935.0,"retail_net":66442.0},{"date":"2026-09-17","foreign_net":-43015.0,"institution_net":0.0,"retail_net":43015.0},{"date":"2026-09-16","foreign_net":-432352.0,"institution_net":3123.0,"retail_net":429229.0},{"date":"2026-09-15","foreign_net":276238.0,"institution_net":1470.0,"retail_net":-277708.0},{"date":"2026-09-14","foreign_net":-60210.0,"institution_net":0.0,"retail_net":60210.0},{"date":"2026-09-11","foreign_net":165407.0,"institution_net":0.0,"retail_net":-165407.0},{"date":"2026-09-10","foreign_net":8914.0,"institution_net":-332.0,"retail_net":-8582.0},{"date":"2026-09-09","foreign_net":21563.0,"institution_net":0.0,"retail_net":-21563.0},{"date":"2026-09-08","foreign_net":30525.0,"institution_net":0.0,"retail_net":-30525.0}],"periods":{"d1":{"foreign_net":33020.0,"institution_net":0,"retail_net":-33020.0},"d3":{"foreign_net":63748.0,"institution_net":0,"retail_net":-63748.0},"d7":{"foreign_net":193725.0,"institution_net":0,"retail_net":-193725.0},"d14":{"foreign_net":76254.0,"institution_net":-557.0,"retail_net":-75697.0},"d30":{"foreign_net":90523.0,"institution_net":2075.0,"retail_net":-92598.0}}},"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 29.93x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":74,"summary":"매출 +31.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":31.5,"unit":"%","percentile":76,"direction":"higher_better"},{"name":"영업이익 성장률","value":25.0,"unit":"%","percentile":73,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.0%","metrics":[{"name":"ROE","value":4.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":15.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":18.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":29,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":29.0,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-16.9,"unit":"%","percentile":28,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":73,"summary":"유동비율 9.0x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":9.01,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.01,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":880.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.32,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 29.93x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +31.5%"},"profitability":{"grade":"C","reason":"ROE 4.0%"},"momentum":{"grade":"D","reason":"RSI 29"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.71,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.02,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":7.0,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.08,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":49.94,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":15.94,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":18.83,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 31% 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":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 31% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":29.93,"current_pbr":2.68,"per_5y_high":81.52,"per_5y_low":18.77,"per_5y_avg":43.26,"per_percentile":40.0,"pbr_5y_high":4.75,"pbr_5y_low":1.4,"pbr_5y_avg":2.71,"pbr_percentile":44.4,"per_5y_median":40.91,"pbr_5y_median":2.85,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.51},{"quarter":"2024-Q3","per":null,"pbr":2.85},{"quarter":"2024-Q4","per":null,"pbr":1.68},{"quarter":"2025-Q1","per":null,"pbr":1.47},{"quarter":"2025-Q2","per":18.77,"pbr":1.4},{"quarter":"2025-Q3","per":40.91,"pbr":3.14},{"quarter":"2025-Q4","per":81.52,"pbr":4.75},{"quarter":"2026-Q1","per":48.99,"pbr":3.64},{"quarter":"2026-Q2","per":26.09,"pbr":2.96},{"quarter":"현재","per":29.93,"pbr":2.68}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2763.1497,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2876.3162,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1622.0537,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1340.4711,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1287.3636,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2930.7439,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4469.876,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3355.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2850.0,"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":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-06","per":18.77,"eps":68.57,"close":1287.36,"source":"reported"},{"date":"2025-07","per":22.45,"eps":68.57,"close":1539.13,"source":"reported"},{"date":"2025-08","per":24.67,"eps":68.57,"close":1691.57,"source":"reported"},{"date":"2025-09","per":40.91,"eps":71.64,"close":2930.74,"source":"reported"},{"date":"2025-10","per":55.74,"eps":71.64,"close":3992.89,"source":"reported"},{"date":"2025-11","per":57.79,"eps":71.64,"close":4140.41,"source":"reported"},{"date":"2025-12","per":81.52,"eps":54.83,"close":4469.88,"source":"reported"},{"date":"2026-01","per":85.92,"eps":54.83,"close":4710.83,"source":"reported"},{"date":"2026-02","per":84.3,"eps":54.83,"close":4622.31,"source":"reported"},{"date":"2026-03","per":48.99,"eps":68.48,"close":3355.0,"source":"reported"},{"date":"2026-04","per":59.21,"eps":68.48,"close":4055.0,"source":"reported"},{"date":"2026-05","per":42.71,"eps":68.48,"close":2925.0,"source":"reported"},{"date":"2026-06","per":26.09,"eps":109.25,"close":2850.0,"source":"reported"},{"date":"2026-07","per":35.38,"eps":109.25,"close":3865.0,"source":"reported"},{"date":"2026-08","per":36.98,"eps":109.25,"close":4040.0,"source":"reported"},{"date":"2026-09","per":37.44,"eps":109.25,"close":4090.0,"source":"reported"},{"date":"2026-10","per":29.29,"eps":109.25,"close":3200.0,"source":"reported"}],"trailing_per_history_meta":{"avg":46.36,"std":20.96,"upper_1sd":67.32,"lower_1sd":25.4,"current":29.29,"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":1.48,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"A","percentile":90,"summary":"배당성향 44%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":44.3,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.01,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.48,"summary":"배당수익률 1.48%","metrics":[{"name":"배당수익률","value":1.48,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"29.9배"},{"label":"PBR","value":"2.7배"},{"label":"5년 PER 밴드","value":"하위 40%"},{"label":"ROE","value":"4.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:54:48.177004+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":0.0402194007371816,"dividend_yield":null,"eps":49.0,"revenue":6847425422.0,"operating_income":1872657833.0,"net_income":1788210663.0,"market_cap":null,"profit_margin":0.2611508052726916,"operating_margin":0.27348349453845283,"roa":0.037124578731300366,"gross_margin":0.4994044815753818,"total_equity":44461395004.0,"total_assets":48167837161.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":76.6,"pbr":3.4,"roe":0.025729184852959396,"dividend_yield":1.48,"eps":30.06,"revenue":5208548934.0,"operating_income":500000000.0,"net_income":1095190506.0,"market_cap":147900000000.0,"profit_margin":0.21026787304442746,"operating_margin":0.09615384615384616,"roa":0.02270910866930074,"gross_margin":0.39653766013749425,"total_equity":42566078648.0,"total_assets":48226926118.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.009616571137184787,"dividend_yield":null,"eps":10.98,"revenue":4500000000.0,"operating_income":400000000.0,"net_income":400000000.0,"market_cap":null,"profit_margin":0.08888888888888889,"operating_margin":0.08888888888888889,"roa":0.009015302330485983,"gross_margin":0.4011206142222222,"total_equity":43520108678.0,"total_assets":46422649586.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.016057347859973082,"dividend_yield":null,"eps":19.21,"revenue":4600000000.0,"operating_income":600000000.0,"net_income":700000000.0,"market_cap":null,"profit_margin":0.15217391304347827,"operating_margin":0.13043478260869565,"roa":0.0150669575798531,"gross_margin":0.42335893869565216,"total_equity":43190864335.0,"total_assets":46029912099.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.006887402568490998,"dividend_yield":null,"eps":8.23,"revenue":5200000000.0,"operating_income":700000000.0,"net_income":300000000.0,"market_cap":null,"profit_margin":0.057692307692307696,"operating_margin":0.1346153846153846,"roa":0.00648819729770118,"gross_margin":0.40189868461538464,"total_equity":42422451729.0,"total_assets":45032616857.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.01415074747178157,"dividend_yield":null,"eps":16.41,"revenue":4960495779.0,"operating_income":475212822.0,"net_income":597863203.0,"market_cap":null,"profit_margin":0.12052488896997407,"operating_margin":0.09579946101593084,"roa":0.012701845932740439,"gross_margin":0.3827102952162395,"total_equity":42249584638.0,"total_assets":47069001322.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.022649263272287275,"dividend_yield":null,"eps":27.79,"revenue":5519451328.0,"operating_income":786653814.0,"net_income":1012402912.0,"market_cap":null,"profit_margin":0.18342455650693257,"operating_margin":0.14252391537711917,"roa":0.021282811740645044,"gross_margin":0.3392966578941812,"total_equity":44699154221.0,"total_assets":47569039483.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.012611254043828818,"dividend_yield":null,"eps":16.14,"revenue":4914918782.0,"operating_income":447356705.0,"net_income":588011953.0,"market_cap":null,"profit_margin":0.11963818306692825,"operating_margin":0.09102016225341565,"roa":0.011615780065417173,"gross_margin":0.3344701869785648,"total_equity":46625970023.0,"total_assets":50621822184.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.30980880078847256,"dividend_yield":null,"eps":-432.41,"revenue":5529819085.0,"operating_income":742047053.0,"net_income":-15755547446.0,"market_cap":null,"profit_margin":-2.8491976326563675,"operating_margin":0.13419011392485727,"roa":-0.28315581524962335,"gross_margin":0.44486192679846054,"total_equity":50855712962.0,"total_assets":55642676567.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.00519061776421724,"dividend_yield":null,"eps":1.61,"revenue":0.0,"operating_income":-20209835.0,"net_income":58587138.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.0045958680571179565,"gross_margin":null,"total_equity":11287122393.0,"total_assets":12747785026.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0045751831234732135,"dividend_yield":null,"eps":1.41,"revenue":0.0,"operating_income":-27680130.0,"net_income":51372605.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.004036059236380065,"gross_margin":null,"total_equity":11228535255.0,"total_assets":12728407090.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.004807840029061401,"dividend_yield":null,"eps":1.47,"revenue":0.0,"operating_income":-13800100.0,"net_income":53738010.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.004250824593727373,"gross_margin":null,"total_equity":11177162650.0,"total_assets":12641784862.0}],"current_price":3270.0,"change_pct":-1.65,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-03-31","close":1989.8448},{"date":"2022-04-01","close":1994.5601},{"date":"2022-04-04","close":2003.9906},{"date":"2022-04-05","close":2008.7061},{"date":"2022-04-06","close":2013.4211},{"date":"2022-04-07","close":2018.1366},{"date":"2022-04-08","close":2022.8517},{"date":"2022-04-11","close":2070.0044},{"date":"2022-04-12","close":2060.574},{"date":"2022-04-13","close":2070.0044},{"date":"2022-04-14","close":2055.8586},{"date":"2022-04-15","close":2060.574},{"date":"2022-04-18","close":2046.4282},{"date":"2022-04-19","close":2055.8586},{"date":"2022-04-20","close":2051.1433},{"date":"2022-04-21","close":2051.1433},{"date":"2022-04-22","close":2046.4282},{"date":"2022-04-25","close":2060.574},{"date":"2022-04-26","close":2070.0044},{"date":"2022-04-27","close":2051.1433},{"date":"2022-04-28","close":2055.8586},{"date":"2022-04-29","close":2065.2893},{"date":"2022-05-02","close":2051.1433},{"date":"2022-05-03","close":2051.1433},{"date":"2022-05-04","close":2051.1433},{"date":"2022-05-06","close":2055.8586},{"date":"2022-05-09","close":3312.0},{"date":"2022-05-10","close":2051.1433},{"date":"2022-05-11","close":2041.7128},{"date":"2022-05-12","close":2036.9977},{"date":"2022-05-13","close":2027.5671},{"date":"2022-05-16","close":2027.5671},{"date":"2022-05-17","close":2032.2822},{"date":"2022-05-18","close":2032.2822},{"date":"2022-05-19","close":2032.2822},{"date":"2022-05-20","close":2041.7128},{"date":"2022-05-23","close":2051.1433},{"date":"2022-05-24","close":2041.7128},{"date":"2022-05-25","close":2036.9977},{"date":"2022-05-26","close":2041.7128},{"date":"2022-05-27","close":2046.4282},{"date":"2022-05-30","close":2051.1433},{"date":"2022-05-31","close":2051.1433},{"date":"2022-06-02","close":2051.1433},{"date":"2022-06-03","close":2051.1433},{"date":"2022-06-07","close":2046.4282},{"date":"2022-06-08","close":2055.8586},{"date":"2022-06-09","close":2070.0044},{"date":"2022-06-10","close":2065.2893},{"date":"2022-06-13","close":2041.7128},{"date":"2022-06-14","close":2055.8586},{"date":"2022-06-15","close":2036.9977},{"date":"2022-06-16","close":2046.4282},{"date":"2022-06-17","close":2036.9977},{"date":"2022-06-20","close":2022.8517},{"date":"2022-06-21","close":2022.8517},{"date":"2022-06-22","close":2003.9906},{"date":"2022-06-23","close":1994.5601},{"date":"2022-06-24","close":1989.8448},{"date":"2022-06-27","close":1975.699},{"date":"2022-06-28","close":1999.2755},{"date":"2022-06-29","close":1994.5601},{"date":"2022-06-30","close":1999.2755},{"date":"2022-07-01","close":1980.4143},{"date":"2022-07-04","close":1985.1295},{"date":"2022-07-05","close":1985.1295},{"date":"2022-07-06","close":1989.8448},{"date":"2022-07-07","close":1985.1295},{"date":"2022-07-08","close":1994.5601},{"date":"2022-07-11","close":1989.8448},{"date":"2022-07-12","close":1999.2755},{"date":"2022-07-13","close":2008.7061},{"date":"2022-07-14","close":2008.7061},{"date":"2022-07-15","close":2003.9906},{"date":"2022-07-18","close":2003.9906},{"date":"2022-07-19","close":2003.9906},{"date":"2022-07-20","close":2013.4211},{"date":"2022-07-21","close":2018.1366},{"date":"2022-07-22","close":2013.4211},{"date":"2022-07-25","close":2013.4211},{"date":"2022-07-26","close":2013.4211},{"date":"2022-07-27","close":2013.4211},{"date":"2022-07-28","close":2003.9906},{"date":"2022-07-29","close":2003.9906},{"date":"2022-08-01","close":1999.2755},{"date":"2022-08-02","close":1994.5601},{"date":"2022-08-03","close":1985.1295},{"date":"2022-08-04","close":1994.5601},{"date":"2022-08-05","close":1994.5601},{"date":"2022-08-08","close":1999.2755},{"date":"2022-08-09","close":1994.5601},{"date":"2022-08-10","close":1994.5601},{"date":"2022-08-11","close":1994.5601},{"date":"2022-08-12","close":1994.5601},{"date":"2022-08-16","close":1994.5601},{"date":"2022-08-17","close":1989.8448},{"date":"2022-08-18","close":1989.8448},{"date":"2022-08-19","close":1994.5601},{"date":"2022-08-22","close":1985.1295},{"date":"2022-08-23","close":1989.8448},{"date":"2022-08-24","close":1985.1295},{"date":"2022-08-25","close":1980.4143},{"date":"2022-08-26","close":1980.4143},{"date":"2022-08-29","close":1989.8448},{"date":"2022-08-30","close":1989.8448},{"date":"2022-08-31","close":1985.1295},{"date":"2022-09-01","close":1989.8448},{"date":"2022-09-02","close":1980.4143},{"date":"2022-09-05","close":1989.8448},{"date":"2022-09-06","close":1994.5601},{"date":"2022-09-07","close":1999.2755},{"date":"2022-09-08","close":1999.2755},{"date":"2022-09-13","close":2003.9906},{"date":"2022-09-14","close":2003.9906},{"date":"2022-09-15","close":2003.9906},{"date":"2022-09-16","close":2003.9906},{"date":"2022-09-19","close":2013.4211},{"date":"2022-09-20","close":2008.7061},{"date":"2022-09-21","close":2013.4211},{"date":"2022-09-22","close":2013.4211},{"date":"2022-09-23","close":2018.1366},{"date":"2022-09-26","close":2008.7061},{"date":"2022-09-27","close":1999.2755},{"date":"2022-09-28","close":1985.1295},{"date":"2022-09-29","close":1994.5601},{"date":"2022-09-30","close":1994.5601},{"date":"2022-10-04","close":1999.2755},{"date":"2022-10-05","close":1989.8448},{"date":"2022-10-06","close":1985.1295},{"date":"2022-10-07","close":1985.1295},{"date":"2022-10-11","close":1980.4143},{"date":"2022-10-12","close":1970.9838},{"date":"2022-10-13","close":1947.4075},{"date":"2022-10-14","close":1933.2616},{"date":"2022-10-17","close":1937.9769},{"date":"2022-10-18","close":1942.6921},{"date":"2022-10-19","close":1942.6921},{"date":"2022-10-20","close":1937.9769},{"date":"2022-10-21","close":1919.1157},{"date":"2022-10-24","close":1909.6852},{"date":"2022-10-25","close":1914.4005},{"date":"2022-10-26","close":1900.2546},{"date":"2022-10-27","close":1904.97},{"date":"2022-10-28","close":1909.6852},{"date":"2022-10-31","close":1900.2546},{"date":"2022-11-01","close":1890.8241},{"date":"2022-11-02","close":1895.5394},{"date":"2022-11-03","close":1881.3936},{"date":"2022-11-04","close":1876.6783},{"date":"2022-11-07","close":1876.6783},{"date":"2022-11-08","close":1876.6783},{"date":"2022-11-09","close":1876.6783},{"date":"2022-11-10","close":1876.6783},{"date":"2022-11-11","close":1886.1089},{"date":"2022-11-14","close":1890.8241},{"date":"2022-11-15","close":1895.5394},{"date":"2022-11-16","close":1890.8241},{"date":"2022-11-17","close":1890.8241},{"date":"2022-11-18","close":1895.5394},{"date":"2022-11-21","close":1900.2546},{"date":"2022-11-22","close":1900.2546},{"date":"2022-11-23","close":1909.6852},{"date":"2022-11-24","close":1900.2546},{"date":"2022-11-25","close":1904.97},{"date":"2022-11-28","close":1881.3936},{"date":"2022-11-29","close":1871.9631},{"date":"2022-11-30","close":1881.3936},{"date":"2022-12-01","close":1886.1089},{"date":"2022-12-02","close":1890.8241},{"date":"2022-12-05","close":1895.5394},{"date":"2022-12-06","close":1900.2546},{"date":"2022-12-07","close":1881.3936},{"date":"2022-12-08","close":1886.1089},{"date":"2022-12-09","close":1890.8241},{"date":"2022-12-12","close":1890.8241},{"date":"2022-12-13","close":1890.8241},{"date":"2022-12-14","close":1890.8241},{"date":"2022-12-15","close":1881.3936},{"date":"2022-12-16","close":1890.8241},{"date":"2022-12-19","close":1886.1089},{"date":"2022-12-20","close":1909.6852},{"date":"2022-12-21","close":1909.6852},{"date":"2022-12-22","close":1904.97},{"date":"2022-12-23","close":1904.97},{"date":"2022-12-26","close":1904.97},{"date":"2022-12-27","close":1909.6852},{"date":"2022-12-28","close":1900.2546},{"date":"2022-12-29","close":1900.2546},{"date":"2023-01-02","close":1909.6852},{"date":"2023-01-03","close":1900.2546},{"date":"2023-01-04","close":1900.2546},{"date":"2023-01-05","close":1900.2546},{"date":"2023-01-06","close":1900.2546},{"date":"2023-01-09","close":1904.97},{"date":"2023-01-10","close":1904.97},{"date":"2023-01-11","close":1890.8241},{"date":"2023-01-12","close":1900.2546},{"date":"2023-01-13","close":1909.6852},{"date":"2023-01-16","close":1914.4005},{"date":"2023-01-17","close":1909.6852},{"date":"2023-01-18","close":1904.97},{"date":"2023-01-19","close":1909.6852},{"date":"2023-01-20","close":1914.4005},{"date":"2023-01-25","close":1914.4005},{"date":"2023-01-26","close":1909.6852},{"date":"2023-01-27","close":1914.4005},{"date":"2023-01-30","close":1914.4005},{"date":"2023-01-31","close":1914.4005},{"date":"2023-02-01","close":1909.6852},{"date":"2023-02-02","close":1919.1157},{"date":"2023-02-03","close":1909.6852},{"date":"2023-02-06","close":1919.1157},{"date":"2023-02-07","close":1923.8311},{"date":"2023-02-08","close":1923.8311},{"date":"2023-02-09","close":1928.5464},{"date":"2023-02-10","close":1923.8311},{"date":"2023-02-13","close":1914.4005},{"date":"2023-02-14","close":1923.8311},{"date":"2023-02-15","close":1942.6921},{"date":"2023-02-16","close":1947.4075},{"date":"2023-02-17","close":1942.6921},{"date":"2023-02-20","close":1942.6921},{"date":"2023-02-21","close":1956.838},{"date":"2023-02-22","close":1952.1227},{"date":"2023-02-23","close":1956.838},{"date":"2023-02-24","close":1966.2687},{"date":"2023-02-27","close":1966.2687},{"date":"2023-02-28","close":1970.9838},{"date":"2023-03-02","close":1961.5532},{"date":"2023-03-03","close":1961.5532},{"date":"2023-03-06","close":1970.9838},{"date":"2023-03-07","close":1942.6921},{"date":"2023-03-08","close":1942.6921},{"date":"2023-03-09","close":1942.6921},{"date":"2023-03-10","close":1961.5532},{"date":"2023-03-13","close":1961.5532},{"date":"2023-03-14","close":1961.5532},{"date":"2023-03-15","close":1980.4143},{"date":"2023-03-16","close":1985.1295},{"date":"2023-03-17","close":1985.1295},{"date":"2023-03-20","close":1970.9838},{"date":"2023-03-21","close":2008.7061},{"date":"2023-03-22","close":1999.2755},{"date":"2023-03-23","close":1985.1295},{"date":"2023-03-24","close":1947.4075},{"date":"2023-03-27","close":1942.6921},{"date":"2023-03-28","close":1937.9769},{"date":"2023-03-29","close":1937.9769},{"date":"2023-03-30","close":1956.838},{"date":"2023-03-31","close":1947.4075},{"date":"2023-04-03","close":1980.4143},{"date":"2023-04-04","close":1947.4075},{"date":"2023-04-05","close":1952.1227},{"date":"2023-04-06","close":1947.4075},{"date":"2023-04-07","close":1961.5532},{"date":"2023-04-10","close":1956.838},{"date":"2023-04-11","close":1952.1227},{"date":"2023-04-12","close":1956.838},{"date":"2023-04-13","close":1947.4075},{"date":"2023-04-14","close":1961.5532},{"date":"2023-04-17","close":1980.4143},{"date":"2023-04-18","close":1956.838},{"date":"2023-04-19","close":1966.2687},{"date":"2023-04-20","close":1980.4143},{"date":"2023-04-21","close":1980.4143},{"date":"2023-04-24","close":1985.1295},{"date":"2023-04-25","close":1970.9838},{"date":"2023-04-26","close":1989.8448},{"date":"2023-04-27","close":1961.5532},{"date":"2023-04-28","close":1966.2687},{"date":"2023-05-02","close":1975.699},{"date":"2023-05-03","close":1956.838},{"date":"2023-05-04","close":1970.9838},{"date":"2023-05-08","close":1989.8448},{"date":"2023-05-09","close":1994.5601},{"date":"2023-05-10","close":1966.2687},{"date":"2023-05-11","close":1980.4143},{"date":"2023-05-12","close":1985.1295},{"date":"2023-05-15","close":1980.4143},{"date":"2023-05-16","close":1980.4143},{"date":"2023-05-17","close":1989.8448},{"date":"2023-05-18","close":1980.4143},{"date":"2023-05-19","close":1994.5601},{"date":"2023-05-22","close":1989.8448},{"date":"2023-05-23","close":1989.8448},{"date":"2023-05-24","close":1989.8448},{"date":"2023-05-25","close":1994.5601},{"date":"2023-05-26","close":1994.5601},{"date":"2023-05-30","close":1985.1295},{"date":"2023-05-31","close":2008.7061},{"date":"2023-06-01","close":2008.7061},{"date":"2023-06-02","close":2032.2822},{"date":"2023-06-05","close":2041.7128},{"date":"2023-06-07","close":2055.8586},{"date":"2023-06-08","close":2070.0044},{"date":"2023-06-09","close":2051.1433},{"date":"2023-06-12","close":2065.2893},{"date":"2023-06-13","close":2065.2893},{"date":"2023-06-14","close":2074.72},{"date":"2023-06-15","close":2074.72},{"date":"2023-06-16","close":2055.8586},{"date":"2023-06-19","close":2065.2893},{"date":"2023-06-20","close":2065.2893},{"date":"2023-06-21","close":2070.0044},{"date":"2023-06-22","close":2070.0044},{"date":"2023-06-23","close":2074.72},{"date":"2023-06-26","close":2065.2893},{"date":"2023-06-27","close":2070.0044},{"date":"2023-06-28","close":2074.72},{"date":"2023-06-29","close":2041.7128},{"date":"2023-06-30","close":2046.4282},{"date":"2023-07-03","close":2070.0044},{"date":"2023-07-04","close":2074.72},{"date":"2023-07-05","close":2074.72},{"date":"2023-07-06","close":2093.5811},{"date":"2023-07-07","close":2112.4421},{"date":"2023-07-10","close":2103.0115},{"date":"2023-07-11","close":2103.0115},{"date":"2023-07-12","close":2079.4351},{"date":"2023-07-13","close":2074.72},{"date":"2023-07-14","close":2070.0044},{"date":"2023-07-17","close":2065.2893},{"date":"2023-07-18","close":2074.72},{"date":"2023-07-19","close":2074.72},{"date":"2023-07-20","close":2065.2893},{"date":"2023-07-21","close":2074.72},{"date":"2023-07-24","close":2065.2893},{"date":"2023-07-25","close":2027.5671},{"date":"2023-07-26","close":2018.1366},{"date":"2023-07-27","close":1989.8448},{"date":"2023-07-28","close":1989.8448},{"date":"2023-07-31","close":1999.2755},{"date":"2023-08-01","close":2003.9906},{"date":"2023-08-02","close":1970.9838},{"date":"2023-08-03","close":1985.1295},{"date":"2023-08-04","close":1985.1295},{"date":"2023-08-07","close":1999.2755},{"date":"2023-08-08","close":1999.2755},{"date":"2023-08-09","close":1994.5601},{"date":"2023-08-10","close":1980.4143},{"date":"2023-08-11","close":1985.1295},{"date":"2023-08-14","close":1985.1295},{"date":"2023-08-16","close":1999.2755},{"date":"2023-08-17","close":1985.1295},{"date":"2023-08-18","close":1985.1295},{"date":"2023-08-21","close":1961.5532},{"date":"2023-08-22","close":1928.5464},{"date":"2023-08-23","close":1952.1227},{"date":"2023-08-24","close":1966.2687},{"date":"2023-08-25","close":1966.2687},{"date":"2023-08-28","close":1970.9838},{"date":"2023-08-29","close":1980.4143},{"date":"2023-08-30","close":1999.2755},{"date":"2023-08-31","close":1999.2755},{"date":"2023-09-01","close":2018.1366},{"date":"2023-09-04","close":2022.8517},{"date":"2023-09-05","close":2027.5671},{"date":"2023-09-06","close":2046.4282},{"date":"2023-09-07","close":2046.4282},{"date":"2023-09-08","close":2055.8586},{"date":"2023-09-11","close":2036.9977},{"date":"2023-09-12","close":2027.5671},{"date":"2023-09-13","close":2046.4282},{"date":"2023-09-14","close":2041.7128},{"date":"2023-09-15","close":2055.8586},{"date":"2023-09-18","close":2070.0044},{"date":"2023-09-19","close":2041.7128},{"date":"2023-09-20","close":2055.8586},{"date":"2023-09-21","close":2051.1433},{"date":"2023-09-22","close":2046.4282},{"date":"2023-09-25","close":2022.8517},{"date":"2023-09-26","close":2046.4282},{"date":"2023-09-27","close":2055.8586},{"date":"2023-10-04","close":2055.8586},{"date":"2023-10-05","close":2070.0044},{"date":"2023-10-06","close":2074.72},{"date":"2023-10-10","close":2065.2893},{"date":"2023-10-11","close":2065.2893},{"date":"2023-10-12","close":2070.0044},{"date":"2023-10-13","close":2093.5811},{"date":"2023-10-16","close":2093.5811},{"date":"2023-10-17","close":2126.5876},{"date":"2023-10-18","close":2230.3237},{"date":"2023-10-19","close":2235.0391},{"date":"2023-10-20","close":2329.3445},{"date":"2023-10-23","close":2329.3445},{"date":"2023-10-24","close":2329.3445},{"date":"2023-10-25","close":2329.3445},{"date":"2023-10-26","close":2329.3445},{"date":"2023-10-27","close":2329.3445},{"date":"2023-10-30","close":2329.3445},{"date":"2023-10-31","close":2329.3445},{"date":"2023-11-01","close":2329.3445},{"date":"2023-11-02","close":2329.3445},{"date":"2023-11-03","close":2329.3445},{"date":"2023-11-06","close":2329.3445},{"date":"2023-11-07","close":2329.3445},{"date":"2023-11-08","close":2329.3445},{"date":"2023-11-09","close":2329.3445},{"date":"2023-11-10","close":2329.3445},{"date":"2023-11-13","close":2329.3445},{"date":"2023-11-14","close":2329.3445},{"date":"2023-11-15","close":2329.3445},{"date":"2023-11-16","close":2329.3445},{"date":"2023-11-17","close":2329.3445},{"date":"2023-11-20","close":2329.3445},{"date":"2023-11-21","close":2329.3445},{"date":"2023-11-22","close":2329.3445},{"date":"2023-11-23","close":2329.3445},{"date":"2023-11-24","close":2329.3445},{"date":"2023-11-27","close":2329.3445},{"date":"2023-11-28","close":2329.3445},{"date":"2023-11-29","close":2329.3445},{"date":"2023-11-30","close":2329.3445},{"date":"2023-12-01","close":2329.3445},{"date":"2023-12-04","close":2329.3445},{"date":"2023-12-05","close":2329.3445},{"date":"2023-12-06","close":2329.3445},{"date":"2023-12-07","close":2329.3445},{"date":"2023-12-08","close":2329.3445},{"date":"2023-12-11","close":2329.3445},{"date":"2023-12-12","close":2329.3445},{"date":"2023-12-13","close":2329.3445},{"date":"2023-12-14","close":2329.3445},{"date":"2023-12-15","close":2329.3445},{"date":"2023-12-18","close":2329.3445},{"date":"2023-12-19","close":2329.3445},{"date":"2023-12-20","close":2329.3445},{"date":"2023-12-21","close":2329.3445},{"date":"2023-12-22","close":2329.3445},{"date":"2023-12-26","close":2329.3445},{"date":"2023-12-27","close":2329.3445},{"date":"2023-12-28","close":2329.3445},{"date":"2024-01-02","close":2329.3445},{"date":"2024-01-03","close":2329.3445},{"date":"2024-01-04","close":2329.3445},{"date":"2024-01-05","close":2329.3445},{"date":"2024-01-08","close":2329.3445},{"date":"2024-01-09","close":2329.3445},{"date":"2024-01-10","close":2329.3445},{"date":"2024-01-11","close":2329.3445},{"date":"2024-01-12","close":2329.3445},{"date":"2024-01-15","close":2329.3445},{"date":"2024-01-16","close":2329.3445},{"date":"2024-01-17","close":2329.3445},{"date":"2024-01-18","close":2329.3445},{"date":"2024-01-19","close":2329.3445},{"date":"2024-01-22","close":2329.3445},{"date":"2024-01-23","close":2329.3445},{"date":"2024-01-24","close":2329.3445},{"date":"2024-01-25","close":2329.3445},{"date":"2024-01-26","close":2329.3445},{"date":"2024-01-29","close":2329.3445},{"date":"2024-01-30","close":2329.3445},{"date":"2024-01-31","close":2329.3445},{"date":"2024-02-01","close":2329.3445},{"date":"2024-02-02","close":2329.3445},{"date":"2024-02-05","close":2329.3445},{"date":"2024-02-06","close":2329.3445},{"date":"2024-02-07","close":2329.3445},{"date":"2024-02-08","close":2329.3445},{"date":"2024-02-13","close":2329.3445},{"date":"2024-02-14","close":2329.3445},{"date":"2024-02-15","close":2329.3445},{"date":"2024-02-16","close":2329.3445},{"date":"2024-02-19","close":2329.3445},{"date":"2024-02-20","close":2329.3445},{"date":"2024-02-21","close":2329.3445},{"date":"2024-02-22","close":2329.3445},{"date":"2024-02-23","close":2329.3445},{"date":"2024-02-26","close":2329.3445},{"date":"2024-02-27","close":2329.3445},{"date":"2024-02-28","close":2329.3445},{"date":"2024-02-29","close":2329.3445},{"date":"2024-03-04","close":2329.3445},{"date":"2024-03-05","close":2329.3445},{"date":"2024-03-06","close":2329.3445},{"date":"2024-03-07","close":2329.3445},{"date":"2024-03-08","close":2329.3445},{"date":"2024-03-11","close":2329.3445},{"date":"2024-03-12","close":2329.3445},{"date":"2024-03-13","close":2329.3445},{"date":"2024-03-14","close":2329.3445},{"date":"2024-03-15","close":3498.7319},{"date":"2024-03-18","close":3300.6907},{"date":"2024-03-19","close":3182.8086},{"date":"2024-03-20","close":3291.26},{"date":"2024-03-21","close":3390.2808},{"date":"2024-03-22","close":3385.5654},{"date":"2024-03-25","close":3404.4265},{"date":"2024-03-26","close":3465.7251},{"date":"2024-03-27","close":3593.0376},{"date":"2024-03-28","close":3720.3499},{"date":"2024-03-29","close":3786.3638},{"date":"2024-04-01","close":3758.072},{"date":"2024-04-02","close":3659.0513},{"date":"2024-04-03","close":3677.9124},{"date":"2024-04-04","close":3630.7598},{"date":"2024-04-05","close":3692.0581},{"date":"2024-04-08","close":3762.7871},{"date":"2024-04-09","close":3776.9331},{"date":"2024-04-11","close":3734.4958},{"date":"2024-04-12","close":3828.801},{"date":"2024-04-15","close":3974.9744},{"date":"2024-04-16","close":4135.2939},{"date":"2024-04-17","close":4083.4255},{"date":"2024-04-18","close":4163.5854},{"date":"2024-04-19","close":4149.4399},{"date":"2024-04-22","close":4182.4463},{"date":"2024-04-23","close":4196.5923},{"date":"2024-04-24","close":4366.3423},{"date":"2024-04-25","close":4620.9668},{"date":"2024-04-26","close":4554.9531},{"date":"2024-04-29","close":4649.2588},{"date":"2024-04-30","close":4587.96},{"date":"2024-05-02","close":4564.3833},{"date":"2024-05-03","close":4635.1123},{"date":"2024-05-07","close":4517.231},{"date":"2024-05-08","close":4427.6406},{"date":"2024-05-09","close":4290.8979},{"date":"2024-05-10","close":4149.4399},{"date":"2024-05-13","close":4493.6543},{"date":"2024-05-14","close":4385.2031},{"date":"2024-05-16","close":4276.752},{"date":"2024-05-17","close":4281.4673},{"date":"2024-05-20","close":4026.8423},{"date":"2024-05-21","close":3923.1064},{"date":"2024-05-22","close":4036.2732},{"date":"2024-05-23","close":3989.1201},{"date":"2024-05-24","close":3932.5374},{"date":"2024-05-27","close":3800.5093},{"date":"2024-05-28","close":3781.6482},{"date":"2024-05-29","close":3993.8354},{"date":"2024-05-30","close":4064.5645},{"date":"2024-05-31","close":3880.6692},{"date":"2024-06-03","close":3871.2385},{"date":"2024-06-04","close":3805.2249},{"date":"2024-06-05","close":3800.5093},{"date":"2024-06-07","close":3809.9399},{"date":"2024-06-10","close":3951.3979},{"date":"2024-06-11","close":3814.6553},{"date":"2024-06-12","close":3786.3638},{"date":"2024-06-13","close":3800.5093},{"date":"2024-06-14","close":3776.9331},{"date":"2024-06-17","close":3894.8149},{"date":"2024-06-18","close":3819.3704},{"date":"2024-06-19","close":3734.4958},{"date":"2024-06-20","close":3635.4749},{"date":"2024-06-21","close":3550.5999},{"date":"2024-06-24","close":3234.6768},{"date":"2024-06-25","close":3484.5862},{"date":"2024-06-26","close":3456.2947},{"date":"2024-06-27","close":3027.2048},{"date":"2024-06-28","close":2763.1497},{"date":"2024-07-01","close":2791.4412},{"date":"2024-07-02","close":3182.8086},{"date":"2024-07-03","close":3154.5171},{"date":"2024-07-04","close":3253.5378},{"date":"2024-07-05","close":3229.9614},{"date":"2024-07-08","close":3456.2947},{"date":"2024-07-09","close":3456.2947},{"date":"2024-07-10","close":3517.593},{"date":"2024-07-11","close":3215.8157},{"date":"2024-07-12","close":3225.2463},{"date":"2024-07-15","close":3064.927},{"date":"2024-07-16","close":3013.0591},{"date":"2024-07-17","close":3097.9341},{"date":"2024-07-18","close":3031.9202},{"date":"2024-07-19","close":2923.469},{"date":"2024-07-22","close":2857.4551},{"date":"2024-07-23","close":2998.9131},{"date":"2024-07-24","close":3173.3782},{"date":"2024-07-25","close":3031.9202},{"date":"2024-07-26","close":3031.9202},{"date":"2024-07-29","close":3093.2185},{"date":"2024-07-30","close":2965.9062},{"date":"2024-07-31","close":2923.469},{"date":"2024-08-01","close":2923.469},{"date":"2024-08-02","close":2819.7329},{"date":"2024-08-05","close":2319.9138},{"date":"2024-08-06","close":2560.3928},{"date":"2024-08-07","close":2583.969},{"date":"2024-08-08","close":2550.9624},{"date":"2024-08-09","close":2833.8787},{"date":"2024-08-12","close":2777.2952},{"date":"2024-08-13","close":2744.2883},{"date":"2024-08-14","close":2772.5801},{"date":"2024-08-16","close":2824.448},{"date":"2024-08-19","close":2744.2883},{"date":"2024-08-20","close":2631.1218},{"date":"2024-08-21","close":2631.1218},{"date":"2024-08-22","close":2635.8372},{"date":"2024-08-23","close":2598.115},{"date":"2024-08-26","close":2602.8301},{"date":"2024-08-27","close":2593.3997},{"date":"2024-08-28","close":2607.5457},{"date":"2024-08-29","close":2536.8167},{"date":"2024-08-30","close":2433.0806},{"date":"2024-09-02","close":2282.1917},{"date":"2024-09-03","close":2659.4136},{"date":"2024-09-04","close":2588.6846},{"date":"2024-09-05","close":2692.4207},{"date":"2024-09-06","close":2527.386},{"date":"2024-09-09","close":2579.2539},{"date":"2024-09-10","close":2706.5662},{"date":"2024-09-11","close":2715.9968},{"date":"2024-09-12","close":2659.4136},{"date":"2024-09-13","close":2593.3997},{"date":"2024-09-19","close":2527.386},{"date":"2024-09-20","close":2697.1357},{"date":"2024-09-23","close":2772.5801},{"date":"2024-09-24","close":2734.8579},{"date":"2024-09-25","close":2763.1497},{"date":"2024-09-26","close":2829.1633},{"date":"2024-09-27","close":2843.3091},{"date":"2024-09-30","close":2876.3162},{"date":"2024-10-02","close":2876.3162},{"date":"2024-10-04","close":2772.5801},{"date":"2024-10-07","close":2772.5801},{"date":"2024-10-08","close":2725.4272},{"date":"2024-10-10","close":2720.7122},{"date":"2024-10-11","close":2715.9968},{"date":"2024-10-14","close":2715.9968},{"date":"2024-10-15","close":2715.9968},{"date":"2024-10-16","close":2626.4067},{"date":"2024-10-17","close":2607.5457},{"date":"2024-10-18","close":2583.969},{"date":"2024-10-21","close":2550.9624},{"date":"2024-10-22","close":2461.3721},{"date":"2024-10-23","close":2442.511},{"date":"2024-10-24","close":2357.6362},{"date":"2024-10-25","close":2423.6499},{"date":"2024-10-28","close":2451.9417},{"date":"2024-10-29","close":2451.9417},{"date":"2024-10-30","close":2418.9346},{"date":"2024-10-31","close":2357.6362},{"date":"2024-11-01","close":2315.1987},{"date":"2024-11-04","close":2315.1987},{"date":"2024-11-05","close":2315.1987},{"date":"2024-11-06","close":2220.8933},{"date":"2024-11-07","close":2211.4626},{"date":"2024-11-08","close":2211.4626},{"date":"2024-11-11","close":2074.72},{"date":"2024-11-12","close":2282.1917},{"date":"2024-11-13","close":2187.8862},{"date":"2024-11-14","close":1900.2546},{"date":"2024-11-15","close":1822.9243},{"date":"2024-11-18","close":1606.0217},{"date":"2024-11-19","close":1593.7621},{"date":"2024-11-20","close":1544.7231},{"date":"2024-11-21","close":1532.4635},{"date":"2024-11-22","close":1698.441},{"date":"2024-11-25","close":1821.0381},{"date":"2024-11-26","close":2169.0251},{"date":"2024-11-27","close":2187.8862},{"date":"2024-11-28","close":2362.3516},{"date":"2024-11-29","close":2235.0391},{"date":"2024-12-02","close":2093.5811},{"date":"2024-12-03","close":2305.7683},{"date":"2024-12-04","close":2301.0527},{"date":"2024-12-05","close":2173.7405},{"date":"2024-12-06","close":2098.2961},{"date":"2024-12-09","close":1871.9631},{"date":"2024-12-10","close":1746.5369},{"date":"2024-12-11","close":1989.8448},{"date":"2024-12-12","close":2098.2961},{"date":"2024-12-13","close":2107.7266},{"date":"2024-12-16","close":1914.4005},{"date":"2024-12-17","close":1933.2616},{"date":"2024-12-18","close":1914.4005},{"date":"2024-12-19","close":1834.241},{"date":"2024-12-20","close":1805.9493},{"date":"2024-12-23","close":1825.7534},{"date":"2024-12-24","close":1794.6327},{"date":"2024-12-26","close":1745.5939},{"date":"2024-12-27","close":1540.951},{"date":"2024-12-30","close":1622.0537},{"date":"2025-01-02","close":1697.4979},{"date":"2025-01-03","close":1697.4979},{"date":"2025-01-06","close":1663.5481},{"date":"2025-01-07","close":1654.1176},{"date":"2025-01-08","close":1643.7439},{"date":"2025-01-09","close":1640.9148},{"date":"2025-01-10","close":1630.5411},{"date":"2025-01-13","close":1625.8258},{"date":"2025-01-14","close":1656.0035},{"date":"2025-01-15","close":1744.6508},{"date":"2025-01-16","close":1759.7396},{"date":"2025-01-17","close":1815.3799},{"date":"2025-01-20","close":1841.7853},{"date":"2025-01-21","close":1767.2839},{"date":"2025-01-22","close":1760.6826},{"date":"2025-01-23","close":1706.9285},{"date":"2025-01-24","close":1702.2133},{"date":"2025-01-31","close":1688.0674},{"date":"2025-02-03","close":1630.5411},{"date":"2025-02-04","close":1623.9398},{"date":"2025-02-05","close":1659.7759},{"date":"2025-02-06","close":1639.9717},{"date":"2025-02-07","close":1669.2064},{"date":"2025-02-10","close":1599.4203},{"date":"2025-02-11","close":1654.1176},{"date":"2025-02-12","close":1604.1356},{"date":"2025-02-13","close":1605.0786},{"date":"2025-02-14","close":1600.3634},{"date":"2025-02-17","close":1591.876},{"date":"2025-02-18","close":1603.1926},{"date":"2025-02-19","close":1612.6232},{"date":"2025-02-20","close":1603.1926},{"date":"2025-02-21","close":1612.6232},{"date":"2025-02-24","close":1607.9078},{"date":"2025-02-25","close":1609.7939},{"date":"2025-02-26","close":1658.8328},{"date":"2025-02-27","close":1689.9536},{"date":"2025-02-28","close":1623.9398},{"date":"2025-03-04","close":1611.6801},{"date":"2025-03-05","close":1646.573},{"date":"2025-03-06","close":1624.8829},{"date":"2025-03-07","close":1586.2175},{"date":"2025-03-10","close":1573.0149},{"date":"2025-03-11","close":1551.3246},{"date":"2025-03-12","close":1531.5205},{"date":"2025-03-13","close":1504.1718},{"date":"2025-03-14","close":1516.4315},{"date":"2025-03-17","close":1505.1149},{"date":"2025-03-18","close":1496.6274},{"date":"2025-03-19","close":1498.5135},{"date":"2025-03-20","close":1478.7094},{"date":"2025-03-21","close":1418.3539},{"date":"2025-03-24","close":1410.8094},{"date":"2025-03-25","close":1407.0372},{"date":"2025-03-26","close":1414.5817},{"date":"2025-03-27","close":1376.8595},{"date":"2025-03-28","close":1406.3636},{"date":"2025-03-31","close":1340.4711},{"date":"2025-04-01","close":1371.9421},{"date":"2025-04-02","close":1381.7769},{"date":"2025-04-03","close":1336.5372},{"date":"2025-04-04","close":1354.2397},{"date":"2025-04-07","close":1249.9918},{"date":"2025-04-08","close":1221.4711},{"date":"2025-04-09","close":1203.7687},{"date":"2025-04-10","close":1237.2067},{"date":"2025-04-11","close":1258.843},{"date":"2025-04-14","close":1299.1653},{"date":"2025-04-15","close":1299.1653},{"date":"2025-04-16","close":1296.2148},{"date":"2025-04-17","close":1305.0662},{"date":"2025-04-18","close":1291.2976},{"date":"2025-04-21","close":1309.9835},{"date":"2025-04-22","close":1289.3306},{"date":"2025-04-23","close":1305.0662},{"date":"2025-04-24","close":1322.7687},{"date":"2025-04-25","close":1326.7025},{"date":"2025-04-28","close":1309.0},{"date":"2025-04-29","close":1343.4215},{"date":"2025-04-30","close":1318.8347},{"date":"2025-05-02","close":1338.5042},{"date":"2025-05-07","close":1341.4546},{"date":"2025-05-08","close":1347.3553},{"date":"2025-05-09","close":1334.5703},{"date":"2025-05-12","close":1316.8678},{"date":"2025-05-13","close":1326.7025},{"date":"2025-05-14","close":1331.6199},{"date":"2025-05-15","close":1327.686},{"date":"2025-05-16","close":1331.6199},{"date":"2025-05-19","close":1274.5785},{"date":"2025-05-20","close":1232.2893},{"date":"2025-05-21","close":1240.1571},{"date":"2025-05-22","close":1231.3058},{"date":"2025-05-23","close":1211.6364},{"date":"2025-05-26","close":1233.2727},{"date":"2025-05-27","close":1236.2231},{"date":"2025-05-28","close":1239.1736},{"date":"2025-05-29","close":1244.0909},{"date":"2025-05-30","close":1244.0909},{"date":"2025-06-02","close":1219.5042},{"date":"2025-06-04","close":1224.4215},{"date":"2025-06-05","close":1232.2893},{"date":"2025-06-09","close":1234.2562},{"date":"2025-06-10","close":1276.5455},{"date":"2025-06-11","close":1280.4794},{"date":"2025-06-12","close":1349.3224},{"date":"2025-06-13","close":1296.2148},{"date":"2025-06-16","close":1295.2314},{"date":"2025-06-17","close":1276.5455},{"date":"2025-06-18","close":1288.3472},{"date":"2025-06-19","close":1287.3636},{"date":"2025-06-20","close":1290.3141},{"date":"2025-06-23","close":1290.3141},{"date":"2025-06-24","close":1284.4132},{"date":"2025-06-25","close":1244.0909},{"date":"2025-06-26","close":1213.6033},{"date":"2025-06-27","close":1233.2727},{"date":"2025-06-30","close":1287.3636},{"date":"2025-07-01","close":1299.1653},{"date":"2025-07-02","close":1288.3472},{"date":"2025-07-03","close":1290.3141},{"date":"2025-07-04","close":1290.3141},{"date":"2025-07-07","close":1307.0331},{"date":"2025-07-08","close":1308.0166},{"date":"2025-07-09","close":1290.3141},{"date":"2025-07-10","close":1259.8264},{"date":"2025-07-11","close":1253.9257},{"date":"2025-07-14","close":1254.9091},{"date":"2025-07-15","close":1249.0083},{"date":"2025-07-16","close":1246.0579},{"date":"2025-07-17","close":1272.6116},{"date":"2025-07-18","close":1270.6447},{"date":"2025-07-21","close":1361.124},{"date":"2025-07-22","close":1452.5868},{"date":"2025-07-23","close":1439.8016},{"date":"2025-07-24","close":1487.0083},{"date":"2025-07-25","close":1459.4711},{"date":"2025-07-28","close":1512.5785},{"date":"2025-07-29","close":1468.3224},{"date":"2025-07-30","close":1553.8843},{"date":"2025-07-31","close":1539.1323},{"date":"2025-08-01","close":1521.4298},{"date":"2025-08-04","close":1622.7273},{"date":"2025-08-05","close":1625.6777},{"date":"2025-08-06","close":1645.3472},{"date":"2025-08-07","close":1677.8016},{"date":"2025-08-08","close":1739.7604},{"date":"2025-08-11","close":1742.7108},{"date":"2025-08-12","close":1668.9504},{"date":"2025-08-13","close":1622.7273},{"date":"2025-08-14","close":1683.7025},{"date":"2025-08-18","close":1639.4463},{"date":"2025-08-19","close":1563.719},{"date":"2025-08-20","close":1534.215},{"date":"2025-08-21","close":1537.1653},{"date":"2025-08-22","close":1521.4298},{"date":"2025-08-25","close":1518.4794},{"date":"2025-08-26","close":1661.0826},{"date":"2025-08-27","close":1833.1901},{"date":"2025-08-28","close":1770.2479},{"date":"2025-08-29","close":1691.5703},{"date":"2025-09-01","close":1679.7687},{"date":"2025-09-02","close":1648.2976},{"date":"2025-09-03","close":1693.5372},{"date":"2025-09-04","close":1816.4711},{"date":"2025-09-05","close":1824.3389},{"date":"2025-09-08","close":2370.1653},{"date":"2025-09-09","close":2552.1074},{"date":"2025-09-10","close":2616.0332},{"date":"2025-09-11","close":3215.9504},{"date":"2025-09-12","close":3004.5042},{"date":"2025-09-15","close":2886.4875},{"date":"2025-09-16","close":2866.8184},{"date":"2025-09-17","close":2783.2231},{"date":"2025-09-18","close":2699.6282},{"date":"2025-09-19","close":2675.0},{"date":"2025-09-22","close":2547.1902},{"date":"2025-09-23","close":2881.5703},{"date":"2025-09-24","close":2935.6611},{"date":"2025-09-25","close":3063.5125},{"date":"2025-09-26","close":3078.2646},{"date":"2025-09-29","close":2975.0},{"date":"2025-09-30","close":2930.7439},{"date":"2025-10-01","close":2753.719},{"date":"2025-10-02","close":2753.719},{"date":"2025-10-10","close":2827.4795},{"date":"2025-10-13","close":2645.5374},{"date":"2025-10-14","close":2670.124},{"date":"2025-10-15","close":2635.7026},{"date":"2025-10-16","close":2748.8018},{"date":"2025-10-17","close":2601.281},{"date":"2025-10-20","close":2616.0332},{"date":"2025-10-21","close":3397.8926},{"date":"2025-10-22","close":3820.7852},{"date":"2025-10-23","close":3766.6943},{"date":"2025-10-24","close":3737.1902},{"date":"2025-10-27","close":4351.8594},{"date":"2025-10-28","close":4194.5044},{"date":"2025-10-29","close":4155.1655},{"date":"2025-10-30","close":3987.9753},{"date":"2025-10-31","close":3992.8926},{"date":"2025-11-03","close":4169.9175},{"date":"2025-11-04","close":3855.2068},{"date":"2025-11-05","close":3825.7026},{"date":"2025-11-06","close":3629.0083},{"date":"2025-11-07","close":3510.9917},{"date":"2025-11-10","close":3987.9753},{"date":"2025-11-11","close":4607.562},{"date":"2025-11-12","close":4764.9175},{"date":"2025-11-13","close":4573.1406},{"date":"2025-11-14","close":4809.1738},{"date":"2025-11-17","close":4464.959},{"date":"2025-11-18","close":4258.4297},{"date":"2025-11-19","close":4145.3306},{"date":"2025-11-20","close":4194.5044},{"date":"2025-11-21","close":3933.8843},{"date":"2025-11-24","close":3850.2893},{"date":"2025-11-25","close":3668.3472},{"date":"2025-11-26","close":3909.2976},{"date":"2025-11-27","close":4002.7273},{"date":"2025-11-28","close":4140.4131},{"date":"2025-12-01","close":4789.5044},{"date":"2025-12-02","close":4912.438},{"date":"2025-12-03","close":4784.5869},{"date":"2025-12-04","close":4553.4712},{"date":"2025-12-05","close":4415.7852},{"date":"2025-12-08","close":4578.0581},{"date":"2025-12-09","close":4484.6284},{"date":"2025-12-10","close":4297.7686},{"date":"2025-12-11","close":4612.4795},{"date":"2025-12-12","close":4592.8101},{"date":"2025-12-15","close":4361.6943},{"date":"2025-12-16","close":4037.1489},{"date":"2025-12-17","close":4140.4131},{"date":"2025-12-18","close":4189.5869},{"date":"2025-12-19","close":4165.0},{"date":"2025-12-22","close":4199.4214},{"date":"2025-12-23","close":4543.6362},{"date":"2025-12-24","close":4474.7935},{"date":"2025-12-26","close":4302.686},{"date":"2025-12-29","close":4474.7935},{"date":"2025-12-30","close":4469.876},{"date":"2026-01-02","close":4455.124},{"date":"2026-01-05","close":4307.6035},{"date":"2026-01-06","close":4209.2563},{"date":"2026-01-07","close":4145.3306},{"date":"2026-01-08","close":4160.0825},{"date":"2026-01-09","close":4243.6777},{"date":"2026-01-12","close":4214.1738},{"date":"2026-01-13","close":4115.8267},{"date":"2026-01-14","close":3879.7935},{"date":"2026-01-15","close":4337.1074},{"date":"2026-01-16","close":4110.9092},{"date":"2026-01-19","close":4263.3472},{"date":"2026-01-20","close":5536.9424},{"date":"2026-01-21","close":5438.5952},{"date":"2026-01-22","close":5035.3721},{"date":"2026-01-23","close":4730.4961},{"date":"2026-01-26","close":4848.5127},{"date":"2026-01-27","close":4651.8184},{"date":"2026-01-28","close":4828.8433},{"date":"2026-01-29","close":4887.8516},{"date":"2026-01-30","close":4710.8267},{"date":"2026-02-02","close":4440.3721},{"date":"2026-02-03","close":4641.9834},{"date":"2026-02-04","close":4592.8101},{"date":"2026-02-05","close":4337.1074},{"date":"2026-02-06","close":4224.0083},{"date":"2026-02-09","close":4641.9834},{"date":"2026-02-10","close":4646.9009},{"date":"2026-02-11","close":4828.8433},{"date":"2026-02-12","close":4833.7603},{"date":"2026-02-13","close":4819.0083},{"date":"2026-02-19","close":4720.6611},{"date":"2026-02-20","close":4563.3057},{"date":"2026-02-23","close":4450.2065},{"date":"2026-02-24","close":4612.4795},{"date":"2026-02-25","close":4656.7358},{"date":"2026-02-26","close":4479.7109},{"date":"2026-02-27","close":4622.314},{"date":"2026-03-03","close":4233.8433},{"date":"2026-03-04","close":3378.2231},{"date":"2026-03-05","close":3850.2893},{"date":"2026-03-06","close":3860.124},{"date":"2026-03-09","close":3555.248},{"date":"2026-03-10","close":3850.2893},{"date":"2026-03-11","close":3889.6282},{"date":"2026-03-12","close":3953.5537},{"date":"2026-03-13","close":3909.2976},{"date":"2026-03-16","close":3781.4463},{"date":"2026-03-17","close":3860.124},{"date":"2026-03-18","close":3968.3059},{"date":"2026-03-19","close":3830.6199},{"date":"2026-03-20","close":3899.4629},{"date":"2026-03-23","close":3619.1736},{"date":"2026-03-24","close":3737.1902},{"date":"2026-03-25","close":3727.3555},{"date":"2026-03-26","close":3599.5042},{"date":"2026-03-27","close":3570.0},{"date":"2026-03-30","close":3490.0},{"date":"2026-03-31","close":3355.0},{"date":"2026-04-01","close":3700.0},{"date":"2026-04-02","close":3465.0},{"date":"2026-04-03","close":3565.0},{"date":"2026-04-06","close":3510.0},{"date":"2026-04-07","close":3480.0},{"date":"2026-04-08","close":3730.0},{"date":"2026-04-09","close":3605.0},{"date":"2026-04-10","close":3615.0},{"date":"2026-04-13","close":3620.0},{"date":"2026-04-14","close":3730.0},{"date":"2026-04-15","close":3800.0},{"date":"2026-04-16","close":4070.0},{"date":"2026-04-17","close":4150.0},{"date":"2026-04-20","close":4070.0},{"date":"2026-04-21","close":4080.0},{"date":"2026-04-22","close":4100.0},{"date":"2026-04-23","close":4060.0},{"date":"2026-04-24","close":4200.0},{"date":"2026-04-27","close":4170.0},{"date":"2026-04-28","close":4115.0},{"date":"2026-04-29","close":4060.0},{"date":"2026-04-30","close":4055.0},{"date":"2026-05-04","close":3985.0},{"date":"2026-05-06","close":3840.0},{"date":"2026-05-07","close":3690.0},{"date":"2026-05-08","close":3750.0},{"date":"2026-05-11","close":3640.0},{"date":"2026-05-12","close":3540.0},{"date":"2026-05-13","close":3675.0},{"date":"2026-05-14","close":3585.0},{"date":"2026-05-15","close":3370.0},{"date":"2026-05-18","close":3270.0},{"date":"2026-05-19","close":3140.0},{"date":"2026-05-20","close":3075.0},{"date":"2026-05-21","close":3235.0},{"date":"2026-05-22","close":3305.0},{"date":"2026-05-26","close":3295.0},{"date":"2026-05-27","close":3065.0},{"date":"2026-05-28","close":3035.0},{"date":"2026-05-29","close":2925.0},{"date":"2026-06-01","close":2865.0},{"date":"2026-06-02","close":2775.0},{"date":"2026-06-04","close":2875.0},{"date":"2026-06-05","close":2685.0},{"date":"2026-06-08","close":2480.0},{"date":"2026-06-09","close":2700.0},{"date":"2026-06-10","close":2605.0},{"date":"2026-06-11","close":2580.0},{"date":"2026-06-12","close":2645.0},{"date":"2026-06-15","close":2630.0},{"date":"2026-06-16","close":2585.0},{"date":"2026-06-17","close":2575.0},{"date":"2026-06-18","close":2460.0},{"date":"2026-06-19","close":3195.0},{"date":"2026-06-22","close":2545.0},{"date":"2026-06-23","close":2710.0},{"date":"2026-06-24","close":3520.0},{"date":"2026-06-25","close":3120.0},{"date":"2026-06-26","close":2700.0},{"date":"2026-06-29","close":2940.0},{"date":"2026-06-30","close":2850.0},{"date":"2026-07-01","close":2975.0},{"date":"2026-07-02","close":2555.0},{"date":"2026-07-03","close":2460.0},{"date":"2026-07-06","close":2335.0},{"date":"2026-07-07","close":2120.0},{"date":"2026-07-08","close":1958.0},{"date":"2026-07-09","close":1992.0},{"date":"2026-07-10","close":2170.0},{"date":"2026-07-13","close":2400.0},{"date":"2026-07-14","close":2300.0},{"date":"2026-07-15","close":2990.0},{"date":"2026-07-16","close":3360.0},{"date":"2026-07-20","close":3345.0},{"date":"2026-07-21","close":3375.0},{"date":"2026-07-22","close":3570.0},{"date":"2026-07-23","close":3165.0},{"date":"2026-07-24","close":3130.0},{"date":"2026-07-27","close":4065.0},{"date":"2026-07-28","close":4200.0},{"date":"2026-07-29","close":3950.0},{"date":"2026-07-30","close":3550.0},{"date":"2026-07-31","close":3865.0},{"date":"2026-08-03","close":4070.0},{"date":"2026-08-04","close":4265.0},{"date":"2026-08-05","close":4335.0},{"date":"2026-08-06","close":4115.0},{"date":"2026-08-07","close":3830.0},{"date":"2026-08-10","close":4105.0},{"date":"2026-08-11","close":3955.0},{"date":"2026-08-12","close":4000.0},{"date":"2026-08-13","close":3895.0},{"date":"2026-08-14","close":3770.0},{"date":"2026-08-18","close":3615.0},{"date":"2026-08-19","close":3390.0},{"date":"2026-08-20","close":3475.0},{"date":"2026-08-21","close":3210.0},{"date":"2026-08-24","close":3275.0},{"date":"2026-08-25","close":3340.0},{"date":"2026-08-26","close":3980.0},{"date":"2026-08-27","close":4000.0},{"date":"2026-08-28","close":3960.0},{"date":"2026-08-31","close":4040.0},{"date":"2026-09-01","close":4380.0},{"date":"2026-09-02","close":4155.0},{"date":"2026-09-03","close":4025.0},{"date":"2026-09-04","close":4075.0},{"date":"2026-09-07","close":4080.0},{"date":"2026-09-08","close":3935.0},{"date":"2026-09-09","close":3970.0},{"date":"2026-09-10","close":4200.0},{"date":"2026-09-11","close":4240.0},{"date":"2026-09-14","close":3955.0},{"date":"2026-09-15","close":4535.0},{"date":"2026-09-16","close":4680.0},{"date":"2026-09-17","close":4485.0},{"date":"2026-09-18","close":4385.0},{"date":"2026-09-21","close":4425.0},{"date":"2026-09-22","close":4245.0},{"date":"2026-09-23","close":4270.0},{"date":"2026-09-28","close":4170.0},{"date":"2026-09-29","close":4075.0},{"date":"2026-09-30","close":4090.0},{"date":"2026-10-01","close":4180.0},{"date":"2026-10-02","close":4170.0},{"date":"2026-10-06","close":4415.0},{"date":"2026-10-07","close":4185.0},{"date":"2026-10-08","close":4025.0},{"date":"2026-10-12","close":3720.0},{"date":"2026-10-13","close":3730.0},{"date":"2026-10-14","close":3740.0},{"date":"2026-10-15","close":3315.0},{"date":"2026-10-16","close":3590.0},{"date":"2026-10-19","close":3660.0},{"date":"2026-10-20","close":3500.0},{"date":"2026-10-21","close":3520.0},{"date":"2026-10-22","close":3325.0},{"date":"2026-10-23","close":3200.0}],"chart_data":[{"date":"2024-10-23","open":2438,"high":2575,"low":2438,"close":2443,"volume":13885,"rsi_14":0.0,"sma_20":2868.75,"sma_60":2868.0,"sma_120":3428.58},{"date":"2024-10-24","open":2452,"high":2542,"low":2353,"close":2358,"volume":46310,"rsi_14":0.0,"sma_20":2846.75,"sma_60":2856.67,"sma_120":3410.83},{"date":"2024-10-25","open":2372,"high":2527,"low":2301,"close":2424,"volume":70551,"rsi_14":13.73,"sma_20":2830.25,"sma_60":2843.42,"sma_120":3391.42},{"date":"2024-10-28","open":2400,"high":2532,"low":2362,"close":2452,"volume":32403,"rsi_14":18.52,"sma_20":2813.75,"sma_60":2833.17,"sma_120":3372.83},{"date":"2024-10-29","open":2452,"high":2509,"low":2419,"close":2452,"volume":13870,"rsi_14":20.41,"sma_20":2793.75,"sma_60":2822.92,"sma_120":3353.42},{"date":"2024-10-30","open":2523,"high":2523,"low":2410,"close":2419,"volume":6473,"rsi_14":19.23,"sma_20":2771.25,"sma_60":2811.0,"sma_120":3334.25},{"date":"2024-10-31","open":2513,"high":2513,"low":2339,"close":2358,"volume":38584,"rsi_14":17.24,"sma_20":2743.75,"sma_60":2800.25,"sma_120":3314.75},{"date":"2024-11-01","open":2358,"high":2471,"low":2240,"close":2315,"volume":118749,"rsi_14":16.0,"sma_20":2714.0,"sma_60":2789.5,"sma_120":3294.25},{"date":"2024-11-04","open":2315,"high":2372,"low":2268,"close":2315,"volume":36093,"rsi_14":16.0,"sma_20":2689.75,"sma_60":2778.75,"sma_120":3274.79},{"date":"2024-11-05","open":2315,"high":2320,"low":2263,"close":2315,"volume":21363,"rsi_14":18.87,"sma_20":2665.5,"sma_60":2769.83,"sma_120":3256.12},{"date":"2024-11-06","open":2315,"high":2358,"low":2221,"close":2221,"volume":69332,"rsi_14":16.39,"sma_20":2638.75,"sma_60":2768.08,"sma_120":3237.83},{"date":"2024-11-07","open":2230,"high":2310,"low":2202,"close":2211,"volume":30095,"rsi_14":16.81,"sma_20":2611.75,"sma_60":2761.92,"sma_120":3220.71},{"date":"2024-11-08","open":2235,"high":2296,"low":2197,"close":2211,"volume":14923,"rsi_14":17.86,"sma_20":2585.0,"sma_60":2755.33,"sma_120":3200.54},{"date":"2024-11-11","open":2197,"high":2244,"low":2051,"close":2075,"volume":62880,"rsi_14":16.39,"sma_20":2551.0,"sma_60":2746.92,"sma_120":3180.12},{"date":"2024-11-12","open":2075,"high":2329,"low":1999,"close":2282,"volume":405636,"rsi_14":39.51,"sma_20":2528.0,"sma_60":2737.17,"sma_120":3162.5},{"date":"2024-11-13","open":2282,"high":2292,"low":2061,"close":2188,"volume":1073778,"rsi_14":39.02,"sma_20":2504.75,"sma_60":2726.75,"sma_120":3144.0},{"date":"2024-11-14","open":2188,"high":2381,"low":1760,"close":1900,"volume":1405244,"rsi_14":23.7,"sma_20":2467.25,"sma_60":2711.83,"sma_120":3125.21},{"date":"2024-11-15","open":2004,"high":2004,"low":1734,"close":1823,"volume":118659,"rsi_14":19.87,"sma_20":2426.9,"sma_60":2695.05,"sma_120":3106.65},{"date":"2024-11-18","open":1822,"high":1822,"low":1575,"close":1606,"volume":344333,"rsi_14":16.45,"sma_20":2376.8,"sma_60":2673.52,"sma_120":3085.18},{"date":"2024-11-19","open":1630,"high":1630,"low":1563,"close":1594,"volume":75417,"rsi_14":16.73,"sma_20":2330.8,"sma_60":2653.18,"sma_120":3064.01},{"date":"2024-11-20","open":1598,"high":1598,"low":1513,"close":1545,"volume":74560,"rsi_14":16.9,"sma_20":2283.2,"sma_60":2633.98,"sma_120":3042.91},{"date":"2024-11-21","open":1545,"high":1570,"low":1482,"close":1532,"volume":55374,"rsi_14":17.32,"sma_20":2239.45,"sma_60":2614.57,"sma_120":3022.87},{"date":"2024-11-22","open":1544,"high":1990,"low":1532,"close":1698,"volume":3499602,"rsi_14":27.39,"sma_20":2201.0,"sma_60":2598.0,"sma_120":3004.46},{"date":"2024-11-25","open":1716,"high":1848,"low":1709,"close":1821,"volume":404636,"rsi_14":33.38,"sma_20":2167.55,"sma_60":2584.27,"sma_120":2985.26},{"date":"2024-11-26","open":1823,"high":2221,"low":1798,"close":2169,"volume":871298,"rsi_14":48.51,"sma_20":2152.55,"sma_60":2576.6,"sma_120":2968.51},{"date":"2024-11-27","open":2169,"high":2320,"low":2075,"close":2188,"volume":339555,"rsi_14":49.33,"sma_20":2140.3,"sma_60":2569.43,"sma_120":2953.55},{"date":"2024-11-28","open":2216,"high":2499,"low":2075,"close":2362,"volume":446911,"rsi_14":53.92,"sma_20":2140.55,"sma_60":2565.1,"sma_120":2940.22},{"date":"2024-11-29","open":2381,"high":2395,"low":2193,"close":2235,"volume":140836,"rsi_14":54.19,"sma_20":2136.3,"sma_60":2559.77,"sma_120":2926.34},{"date":"2024-12-02","open":2226,"high":2259,"low":2042,"close":2094,"volume":132727,"rsi_14":44.9,"sma_20":2124.55,"sma_60":2553.77,"sma_120":2911.26},{"date":"2024-12-03","open":2240,"high":2683,"low":2240,"close":2306,"volume":1626228,"rsi_14":53.0,"sma_20":2124.05,"sma_60":2554.18,"sma_120":2897.97},{"date":"2024-12-04","open":2268,"high":2381,"low":2207,"close":2301,"volume":274289,"rsi_14":61.9,"sma_20":2128.3,"sma_60":2547.85,"sma_120":2883.38},{"date":"2024-12-05","open":2263,"high":2282,"low":2122,"close":2174,"volume":126170,"rsi_14":60.12,"sma_20":2126.3,"sma_60":2540.52,"sma_120":2868.88},{"date":"2024-12-06","open":2117,"high":2174,"low":2023,"close":2098,"volume":145545,"rsi_14":65.46,"sma_20":2120.3,"sma_60":2530.02,"sma_120":2853.97},{"date":"2024-12-09","open":2075,"high":2075,"low":1868,"close":1872,"volume":145584,"rsi_14":57.7,"sma_20":2109.55,"sma_60":2518.43,"sma_120":2836.93},{"date":"2024-12-10","open":1845,"high":1929,"low":1732,"close":1747,"volume":293213,"rsi_14":55.36,"sma_20":2081.15,"sma_60":2503.72,"sma_120":2818.98},{"date":"2024-12-11","open":1886,"high":2061,"low":1796,"close":1990,"volume":629329,"rsi_14":60.82,"sma_20":2070.65,"sma_60":2491.05,"sma_120":2802.15},{"date":"2024-12-12","open":2131,"high":2310,"low":2056,"close":2098,"volume":667797,"rsi_14":59.72,"sma_20":2081.15,"sma_60":2480.13,"sma_120":2786.94},{"date":"2024-12-13","open":2150,"high":2249,"low":2065,"close":2108,"volume":1557560,"rsi_14":57.38,"sma_20":2096.25,"sma_60":2470.38,"sma_120":2772.57},{"date":"2024-12-16","open":2103,"high":2108,"low":1900,"close":1914,"volume":296967,"rsi_14":42.88,"sma_20":2112.6,"sma_60":2458.38,"sma_120":2757.36},{"date":"2024-12-17","open":1914,"high":1957,"low":1843,"close":1933,"volume":162321,"rsi_14":42.88,"sma_20":2130.6,"sma_60":2447.88,"sma_120":2743.07},{"date":"2024-12-18","open":1933,"high":1933,"low":1883,"close":1914,"volume":41858,"rsi_14":36.28,"sma_20":2150.2,"sma_60":2434.05,"sma_120":2731.4},{"date":"2024-12-19","open":1877,"high":1900,"low":1823,"close":1834,"volume":77719,"rsi_14":37.36,"sma_20":2166.2,"sma_60":2417.47,"sma_120":2716.82},{"date":"2024-12-20","open":1838,"high":1851,"low":1777,"close":1806,"volume":27658,"rsi_14":40.23,"sma_20":2171.9,"sma_60":2401.05,"sma_120":2702.23},{"date":"2024-12-23","open":1848,"high":1856,"low":1813,"close":1826,"volume":55283,"rsi_14":31.25,"sma_20":2172.15,"sma_60":2384.48,"sma_120":2691.62},{"date":"2024-12-24","open":1826,"high":1845,"low":1747,"close":1795,"volume":53027,"rsi_14":30.61,"sma_20":2152.3,"sma_60":2366.2,"sma_120":2683.06},{"date":"2024-12-26","open":1794,"high":1829,"low":1745,"close":1746,"volume":26787,"rsi_14":32.57,"sma_20":2128.85,"sma_60":2346.8,"sma_120":2673.82},{"date":"2024-12-27","open":1719,"high":1729,"low":1502,"close":1541,"volume":315374,"rsi_14":29.46,"sma_20":2085.3,"sma_60":2323.2,"sma_120":2659.31},{"date":"2024-12-30","open":1537,"high":1622,"low":1528,"close":1622,"volume":57391,"rsi_14":39.69,"sma_20":2052.8,"sma_60":2301.03,"sma_120":2645.77},{"date":"2025-01-02","open":1622,"high":1853,"low":1619,"close":1697,"volume":287307,"rsi_14":47.89,"sma_20":2031.8,"sma_60":2282.03,"sma_120":2632.02},{"date":"2025-01-03","open":1698,"high":1754,"low":1680,"close":1697,"volume":41823,"rsi_14":34.09,"sma_20":1999.55,"sma_60":2263.03,"sma_120":2618.47},{"date":"2025-01-06","open":1700,"high":1722,"low":1650,"close":1664,"volume":82389,"rsi_14":24.25,"sma_20":1965.75,"sma_60":2244.27,"sma_120":2602.63},{"date":"2025-01-07","open":1664,"high":1716,"low":1626,"close":1654,"volume":106149,"rsi_14":23.13,"sma_20":1938.2,"sma_60":2225.42,"sma_120":2586.71},{"date":"2025-01-08","open":1654,"high":1697,"low":1622,"close":1644,"volume":33784,"rsi_14":29.53,"sma_20":1914.1,"sma_60":2206.47,"sma_120":2570.15},{"date":"2025-01-09","open":1645,"high":1665,"low":1631,"close":1641,"volume":41762,"rsi_14":27.34,"sma_20":1901.85,"sma_60":2187.47,"sma_120":2556.23},{"date":"2025-01-10","open":1641,"high":1676,"low":1614,"close":1631,"volume":19463,"rsi_14":27.7,"sma_20":1895.7,"sma_60":2168.28,"sma_120":2542.14},{"date":"2025-01-13","open":1631,"high":1643,"low":1606,"close":1626,"volume":12467,"rsi_14":31.43,"sma_20":1876.4,"sma_60":2150.6,"sma_120":2529.43},{"date":"2025-01-14","open":1626,"high":1658,"low":1593,"close":1656,"volume":26381,"rsi_14":36.68,"sma_20":1852.95,"sma_60":2133.78,"sma_120":2517.43},{"date":"2025-01-15","open":1656,"high":1957,"low":1651,"close":1745,"volume":789091,"rsi_14":43.58,"sma_20":1833.7,"sma_60":2118.95,"sma_120":2505.47},{"date":"2025-01-16","open":1745,"high":1784,"low":1724,"close":1760,"volume":69345,"rsi_14":47.17,"sma_20":1825.5,"sma_60":2104.97,"sma_120":2494.23},{"date":"2025-01-17","open":1784,"high":1839,"low":1745,"close":1815,"volume":251527,"rsi_14":55.61,"sma_20":1819.25,"sma_60":2093.55,"sma_120":2484.44},{"date":"2025-01-20","open":1820,"high":1900,"low":1815,"close":1842,"volume":307354,"rsi_14":83.86,"sma_20":1815.4,"sma_60":2082.93,"sma_120":2475.47},{"date":"2025-01-21","open":1830,"high":1837,"low":1760,"close":1767,"volume":71331,"rsi_14":66.59,"sma_20":1811.85,"sma_60":2072.5,"sma_120":2464.58},{"date":"2025-01-22","open":1759,"high":1842,"low":1747,"close":1761,"volume":47910,"rsi_14":58.57,"sma_20":1809.45,"sma_60":2060.78,"sma_120":2452.1},{"date":"2025-01-23","open":1773,"high":1833,"low":1707,"close":1707,"volume":44620,"rsi_14":51.12,"sma_20":1803.15,"sma_60":2047.62,"sma_120":2440.39},{"date":"2025-01-24","open":1702,"high":1748,"low":1683,"close":1702,"volume":57172,"rsi_14":54.92,"sma_20":1798.25,"sma_60":2034.37,"sma_120":2428.64},{"date":"2025-01-31","open":1702,"high":1780,"low":1640,"close":1688,"volume":102535,"rsi_14":54.27,"sma_20":1795.2,"sma_60":2021.45,"sma_120":2416.22},{"date":"2025-02-03","open":1674,"high":1674,"low":1603,"close":1631,"volume":51413,"rsi_14":48.52,"sma_20":1799.95,"sma_60":2008.6,"sma_120":2404.43},{"date":"2025-02-04","open":1631,"high":1655,"low":1607,"close":1624,"volume":48038,"rsi_14":48.11,"sma_20":1800.05,"sma_60":1996.38,"sma_120":2392.94},{"date":"2025-02-05","open":1725,"high":1725,"low":1631,"close":1660,"volume":31426,"rsi_14":53.08,"sma_20":1798.05,"sma_60":1984.8,"sma_120":2381.78},{"date":"2025-02-06","open":1642,"high":1664,"low":1635,"close":1640,"volume":48412,"rsi_14":51.45,"sma_20":1795.0,"sma_60":1972.87,"sma_120":2371.35},{"date":"2025-02-07","open":1630,"high":1685,"low":1624,"close":1669,"volume":68328,"rsi_14":51.35,"sma_20":1795.3,"sma_60":1963.12,"sma_120":2365.6},{"date":"2025-02-10","open":1655,"high":1656,"low":1551,"close":1599,"volume":104353,"rsi_14":34.54,"sma_20":1792.4,"sma_60":1952.3,"sma_120":2357.11},{"date":"2025-02-11","open":1683,"high":1683,"low":1615,"close":1654,"volume":48791,"rsi_14":39.63,"sma_20":1792.95,"sma_60":1942.45,"sma_120":2348.89},{"date":"2025-02-12","open":1654,"high":1682,"low":1582,"close":1604,"volume":62462,"rsi_14":29.03,"sma_20":1791.0,"sma_60":1934.13,"sma_120":2340.53},{"date":"2025-02-13","open":1650,"high":1650,"low":1591,"close":1605,"volume":29468,"rsi_14":25.25,"sma_20":1789.65,"sma_60":1922.17,"sma_120":2329.67},{"date":"2025-02-14","open":1596,"high":1648,"low":1595,"close":1600,"volume":14448,"rsi_14":29.56,"sma_20":1788.3,"sma_60":1911.78,"sma_120":2319.27},{"date":"2025-02-17","open":1600,"high":1621,"low":1577,"close":1592,"volume":44648,"rsi_14":29.43,"sma_20":1784.9,"sma_60":1906.33,"sma_120":2309.08},{"date":"2025-02-18","open":1616,"high":1616,"low":1591,"close":1603,"volume":15640,"rsi_14":35.9,"sma_20":1777.4,"sma_60":1902.45,"sma_120":2298.75},{"date":"2025-02-19","open":1603,"high":1615,"low":1595,"close":1613,"volume":30079,"rsi_14":37.97,"sma_20":1769.6,"sma_60":1902.57,"sma_120":2288.04},{"date":"2025-02-20","open":1613,"high":1642,"low":1583,"close":1603,"volume":35047,"rsi_14":38.46,"sma_20":1758.35,"sma_60":1902.73,"sma_120":2277.96},{"date":"2025-02-21","open":1605,"high":1615,"low":1598,"close":1613,"volume":75715,"rsi_14":47.2,"sma_20":1746.2,"sma_60":1903.93,"sma_120":2268.96},{"date":"2025-02-24","open":1608,"high":1613,"low":1588,"close":1608,"volume":19893,"rsi_14":47.48,"sma_20":1737.75,"sma_60":1905.27,"sma_120":2259.92},{"date":"2025-02-25","open":1601,"high":1650,"low":1598,"close":1610,"volume":41700,"rsi_14":41.2,"sma_20":1729.75,"sma_60":1903.7,"sma_120":2250.85},{"date":"2025-02-26","open":1610,"high":1668,"low":1607,"close":1659,"volume":101263,"rsi_14":53.01,"sma_20":1727.2,"sma_60":1900.83,"sma_120":2242.55},{"date":"2025-02-27","open":1716,"high":1807,"low":1669,"close":1690,"volume":697947,"rsi_14":53.29,"sma_20":1726.55,"sma_60":1892.37,"sma_120":2234.48},{"date":"2025-02-28","open":1700,"high":1743,"low":1624,"close":1624,"volume":345819,"rsi_14":53.94,"sma_20":1723.15,"sma_60":1882.4,"sma_120":2225.92},{"date":"2025-03-04","open":1731,"high":1731,"low":1577,"close":1612,"volume":37077,"rsi_14":42.11,"sma_20":1722.15,"sma_60":1869.13,"sma_120":2217.12},{"date":"2025-03-05","open":1660,"high":1687,"low":1614,"close":1647,"volume":77054,"rsi_14":58.36,"sma_20":1723.35,"sma_60":1858.73,"sma_120":2209.25},{"date":"2025-03-06","open":1622,"high":1636,"low":1619,"close":1625,"volume":18111,"rsi_14":53.61,"sma_20":1721.5,"sma_60":1850.45,"sma_120":2202.11},{"date":"2025-03-07","open":1605,"high":1667,"low":1580,"close":1586,"volume":93569,"rsi_14":47.71,"sma_20":1718.65,"sma_60":1837.73,"sma_120":2195.96},{"date":"2025-03-10","open":1600,"high":1600,"low":1559,"close":1573,"volume":44169,"rsi_14":46.99,"sma_20":1713.55,"sma_60":1824.87,"sma_120":2186.36},{"date":"2025-03-11","open":1577,"high":1577,"low":1482,"close":1551,"volume":66333,"rsi_14":41.98,"sma_20":1711.0,"sma_60":1813.87,"sma_120":2177.19},{"date":"2025-03-12","open":1551,"high":1579,"low":1529,"close":1532,"volume":46508,"rsi_14":37.85,"sma_20":1704.5,"sma_60":1803.85,"sma_120":2166.93},{"date":"2025-03-13","open":1546,"high":1548,"low":1491,"close":1504,"volume":59193,"rsi_14":35.92,"sma_20":1699.2,"sma_60":1797.35,"sma_120":2157.89},{"date":"2025-03-14","open":1504,"high":1527,"low":1474,"close":1516,"volume":17427,"rsi_14":36.44,"sma_20":1694.5,"sma_60":1793.28,"sma_120":2148.5},{"date":"2025-03-17","open":1516,"high":1560,"low":1474,"close":1505,"volume":20638,"rsi_14":35.77,"sma_20":1689.45,"sma_60":1784.72,"sma_120":2137.88},{"date":"2025-03-18","open":1546,"high":1546,"low":1488,"close":1497,"volume":19375,"rsi_14":34.62,"sma_20":1684.4,"sma_60":1774.08,"sma_120":2127.11},{"date":"2025-03-19","open":1485,"high":1522,"low":1485,"close":1499,"volume":24267,"rsi_14":25.0,"sma_20":1678.85,"sma_60":1763.32,"sma_120":2116.85},{"date":"2025-03-20","open":1528,"high":1528,"low":1474,"close":1479,"volume":16602,"rsi_14":15.85,"sma_20":1671.75,"sma_60":1755.62,"sma_120":2107.0},{"date":"2025-03-21","open":1476,"high":1476,"low":1363,"close":1418,"volume":120823,"rsi_14":16.15,"sma_20":1661.95,"sma_60":1746.52,"sma_120":2097.2},{"date":"2025-03-24","open":1418,"high":1418,"low":1393,"close":1411,"volume":31197,"rsi_14":16.4,"sma_20":1651.25,"sma_60":1737.62,"sma_120":2085.83},{"date":"2025-03-25","open":1411,"high":1432,"low":1391,"close":1407,"volume":56562,"rsi_14":5.28,"sma_20":1640.6,"sma_60":1730.07,"sma_120":2073.77},{"date":"2025-03-26","open":1443,"high":1460,"low":1407,"close":1415,"volume":51930,"rsi_14":8.55,"sma_20":1630.25,"sma_60":1723.15,"sma_120":2062.1},{"date":"2025-03-27","open":1415,"high":1419,"low":1377,"close":1377,"volume":22457,"rsi_14":8.58,"sma_20":1615.3,"sma_60":1715.22,"sma_120":2049.85},{"date":"2025-03-28","open":1421,"high":1450,"low":1406,"close":1406,"volume":46725,"rsi_14":8.1,"sma_20":1597.2,"sma_60":1707.33,"sma_120":2036.77},{"date":"2025-03-31","open":1398,"high":1406,"low":1340,"close":1340,"volume":29190,"rsi_14":7.01,"sma_20":1579.25,"sma_60":1699.2,"sma_120":2023.0},{"date":"2025-04-01","open":1362,"high":1377,"low":1343,"close":1372,"volume":31609,"rsi_14":16.22,"sma_20":1563.55,"sma_60":1695.22,"sma_120":2009.21},{"date":"2025-04-02","open":1384,"high":1397,"low":1341,"close":1382,"volume":33125,"rsi_14":20.31,"sma_20":1546.5,"sma_60":1689.97,"sma_120":1995.5},{"date":"2025-04-03","open":1367,"high":1367,"low":1296,"close":1337,"volume":44595,"rsi_14":14.73,"sma_20":1528.3,"sma_60":1682.62,"sma_120":1982.33},{"date":"2025-04-04","open":1323,"high":1362,"low":1301,"close":1354,"volume":66972,"rsi_14":19.5,"sma_20":1513.05,"sma_60":1675.57,"sma_120":1969.3},{"date":"2025-04-07","open":1354,"high":1354,"low":1250,"close":1250,"volume":85595,"rsi_14":15.35,"sma_20":1493.2,"sma_60":1667.35,"sma_120":1955.81},{"date":"2025-04-08","open":1284,"high":1284,"low":1218,"close":1221,"volume":116401,"rsi_14":14.08,"sma_20":1473.05,"sma_60":1658.82,"sma_120":1942.12},{"date":"2025-04-09","open":1241,"high":1241,"low":1204,"close":1204,"volume":55061,"rsi_14":14.17,"sma_20":1453.05,"sma_60":1650.17,"sma_120":1928.32},{"date":"2025-04-10","open":1216,"high":1259,"low":1216,"close":1237,"volume":73685,"rsi_14":22.67,"sma_20":1436.2,"sma_60":1642.13,"sma_120":1914.8},{"date":"2025-04-11","open":1237,"high":1262,"low":1237,"close":1259,"volume":18583,"rsi_14":26.72,"sma_20":1419.8,"sma_60":1634.65,"sma_120":1901.47},{"date":"2025-04-14","open":1284,"high":1300,"low":1270,"close":1299,"volume":30962,"rsi_14":32.93,"sma_20":1406.05,"sma_60":1627.93,"sma_120":1889.27},{"date":"2025-04-15","open":1317,"high":1319,"low":1298,"close":1299,"volume":83441,"rsi_14":31.85,"sma_20":1392.75,"sma_60":1620.68,"sma_120":1877.23},{"date":"2025-04-16","open":1299,"high":1316,"low":1293,"close":1296,"volume":55678,"rsi_14":34.43,"sma_20":1379.2,"sma_60":1611.82,"sma_120":1865.38},{"date":"2025-04-17","open":1303,"high":1317,"low":1297,"close":1305,"volume":27193,"rsi_14":38.16,"sma_20":1367.15,"sma_60":1602.83,"sma_120":1853.9},{"date":"2025-04-18","open":1305,"high":1318,"low":1281,"close":1291,"volume":90121,"rsi_14":43.46,"sma_20":1357.6,"sma_60":1592.63,"sma_120":1843.09},{"date":"2025-04-21","open":1298,"high":1311,"low":1292,"close":1310,"volume":40967,"rsi_14":41.46,"sma_20":1349.4,"sma_60":1582.28,"sma_120":1832.61},{"date":"2025-04-22","open":1317,"high":1317,"low":1279,"close":1289,"volume":47313,"rsi_14":37.63,"sma_20":1340.35,"sma_60":1572.9,"sma_120":1822.7},{"date":"2025-04-23","open":1312,"high":1315,"low":1289,"close":1305,"volume":27796,"rsi_14":45.43,"sma_20":1331.7,"sma_60":1563.9,"sma_120":1812.34},{"date":"2025-04-24","open":1308,"high":1343,"low":1295,"close":1323,"volume":36569,"rsi_14":45.43,"sma_20":1325.95,"sma_60":1556.15,"sma_120":1801.88},{"date":"2025-04-25","open":1326,"high":1355,"low":1318,"close":1327,"volume":41029,"rsi_14":65.73,"sma_20":1321.9,"sma_60":1548.55,"sma_120":1791.46},{"date":"2025-04-28","open":1327,"high":1353,"low":1298,"close":1309,"volume":18520,"rsi_14":68.78,"sma_20":1320.3,"sma_60":1540.9,"sma_120":1781.17},{"date":"2025-04-29","open":1309,"high":1357,"low":1299,"close":1343,"volume":62280,"rsi_14":77.95,"sma_20":1318.85,"sma_60":1534.85,"sma_120":1771.72},{"date":"2025-04-30","open":1359,"high":1359,"low":1319,"close":1319,"volume":53692,"rsi_14":66.94,"sma_20":1315.65,"sma_60":1528.5,"sma_120":1762.44},{"date":"2025-05-02","open":1319,"high":1417,"low":1299,"close":1339,"volume":91399,"rsi_14":66.67,"sma_20":1315.75,"sma_60":1521.85,"sma_120":1753.33},{"date":"2025-05-07","open":1339,"high":1356,"low":1329,"close":1341,"volume":40091,"rsi_14":60.49,"sma_20":1315.1,"sma_60":1515.6,"sma_120":1744.23},{"date":"2025-05-08","open":1353,"high":1354,"low":1333,"close":1347,"volume":16069,"rsi_14":61.61,"sma_20":1320.05,"sma_60":1508.93,"sma_120":1736.03},{"date":"2025-05-09","open":1347,"high":1347,"low":1321,"close":1335,"volume":21991,"rsi_14":58.82,"sma_20":1325.8,"sma_60":1503.28,"sma_120":1727.79},{"date":"2025-05-12","open":1324,"high":1333,"low":1317,"close":1317,"volume":29638,"rsi_14":52.61,"sma_20":1331.55,"sma_60":1496.37,"sma_120":1719.41},{"date":"2025-05-13","open":1317,"high":1337,"low":1311,"close":1327,"volume":43501,"rsi_14":57.96,"sma_20":1336.1,"sma_60":1490.5,"sma_120":1712.32},{"date":"2025-05-14","open":1342,"high":1342,"low":1324,"close":1332,"volume":52571,"rsi_14":55.19,"sma_20":1339.8,"sma_60":1484.7,"sma_120":1703.43},{"date":"2025-05-15","open":1333,"high":1346,"low":1328,"close":1328,"volume":42699,"rsi_14":60.0,"sma_20":1341.25,"sma_60":1478.92,"sma_120":1695.35},{"date":"2025-05-16","open":1328,"high":1346,"low":1322,"close":1332,"volume":24061,"rsi_14":57.38,"sma_20":1342.9,"sma_60":1473.35,"sma_120":1689.84},{"date":"2025-05-19","open":1332,"high":1623,"low":1275,"close":1275,"volume":1914029,"rsi_14":39.01,"sma_20":1341.8,"sma_60":1466.62,"sma_120":1684.53},{"date":"2025-05-20","open":1275,"high":1292,"low":1195,"close":1232,"volume":324174,"rsi_14":31.68,"sma_20":1338.1,"sma_60":1459.0,"sma_120":1680.78},{"date":"2025-05-21","open":1229,"high":1258,"low":1217,"close":1240,"volume":87074,"rsi_14":36.11,"sma_20":1335.5,"sma_60":1451.68,"sma_120":1677.21},{"date":"2025-05-22","open":1265,"high":1265,"low":1217,"close":1231,"volume":45265,"rsi_14":24.78,"sma_20":1331.5,"sma_60":1444.05,"sma_120":1673.99},{"date":"2025-05-23","open":1231,"high":1235,"low":1202,"close":1212,"volume":77766,"rsi_14":25.34,"sma_20":1327.55,"sma_60":1436.17,"sma_120":1670.72},{"date":"2025-05-26","open":1249,"high":1249,"low":1190,"close":1233,"volume":31264,"rsi_14":26.01,"sma_20":1323.9,"sma_60":1428.62,"sma_120":1666.16},{"date":"2025-05-27","open":1233,"high":1246,"low":1205,"close":1236,"volume":39016,"rsi_14":26.01,"sma_20":1319.5,"sma_60":1420.25,"sma_120":1660.54},{"date":"2025-05-28","open":1240,"high":1240,"low":1221,"close":1239,"volume":28657,"rsi_14":25.0,"sma_20":1315.05,"sma_60":1411.38,"sma_120":1651.88},{"date":"2025-05-29","open":1240,"high":1248,"low":1232,"close":1244,"volume":28584,"rsi_14":28.3,"sma_20":1311.75,"sma_60":1403.77,"sma_120":1643.08},{"date":"2025-05-30","open":1232,"high":1253,"low":1230,"close":1244,"volume":23578,"rsi_14":30.93,"sma_20":1306.7,"sma_60":1396.37,"sma_120":1632.75},{"date":"2025-06-02","open":1244,"high":1264,"low":1215,"close":1220,"volume":56437,"rsi_14":23.92,"sma_20":1301.65,"sma_60":1387.93,"sma_120":1623.33},{"date":"2025-06-04","open":1220,"high":1249,"low":1220,"close":1224,"volume":15908,"rsi_14":23.92,"sma_20":1295.85,"sma_60":1379.97,"sma_120":1615.21},{"date":"2025-06-05","open":1251,"high":1251,"low":1222,"close":1232,"volume":17242,"rsi_14":27.23,"sma_20":1290.3,"sma_60":1372.82,"sma_120":1605.28},{"date":"2025-06-09","open":1232,"high":1251,"low":1225,"close":1234,"volume":33376,"rsi_14":26.54,"sma_20":1284.55,"sma_60":1365.93,"sma_120":1595.4},{"date":"2025-06-10","open":1252,"high":1446,"low":1235,"close":1277,"volume":1629171,"rsi_14":50.51,"sma_20":1281.6,"sma_60":1360.15,"sma_120":1587.01},{"date":"2025-06-11","open":1292,"high":1308,"low":1278,"close":1280,"volume":195954,"rsi_14":65.61,"sma_20":1279.75,"sma_60":1354.78,"sma_120":1579.32},{"date":"2025-06-12","open":1310,"high":1378,"low":1280,"close":1349,"volume":418224,"rsi_14":75.34,"sma_20":1280.9,"sma_60":1351.07,"sma_120":1574.21},{"date":"2025-06-13","open":1350,"high":1367,"low":1293,"close":1296,"volume":182273,"rsi_14":62.5,"sma_20":1279.1,"sma_60":1346.23,"sma_120":1569.76},{"date":"2025-06-16","open":1328,"high":1328,"low":1291,"close":1295,"volume":109965,"rsi_14":67.35,"sma_20":1277.45,"sma_60":1341.58,"sma_120":1563.15},{"date":"2025-06-17","open":1296,"high":1310,"low":1271,"close":1277,"volume":101736,"rsi_14":59.09,"sma_20":1274.65,"sma_60":1336.77,"sma_120":1555.42},{"date":"2025-06-18","open":1277,"high":1327,"low":1270,"close":1288,"volume":82071,"rsi_14":60.56,"sma_20":1275.35,"sma_60":1332.12,"sma_120":1547.72},{"date":"2025-06-19","open":1279,"high":1316,"low":1279,"close":1287,"volume":43485,"rsi_14":59.84,"sma_20":1278.15,"sma_60":1327.8,"sma_120":1541.71},{"date":"2025-06-20","open":1305,"high":1305,"low":1279,"close":1290,"volume":29216,"rsi_14":59.51,"sma_20":1280.7,"sma_60":1324.6,"sma_120":1535.56},{"date":"2025-06-23","open":1290,"high":1293,"low":1275,"close":1290,"volume":51054,"rsi_14":59.51,"sma_20":1283.7,"sma_60":1321.53,"sma_120":1529.58},{"date":"2025-06-24","open":1303,"high":1304,"low":1279,"close":1284,"volume":55590,"rsi_14":64.47,"sma_20":1287.4,"sma_60":1318.43,"sma_120":1524.25},{"date":"2025-06-25","open":1284,"high":1297,"low":1237,"close":1244,"volume":100307,"rsi_14":53.79,"sma_20":1287.95,"sma_60":1314.52,"sma_120":1518.83},{"date":"2025-06-26","open":1244,"high":1252,"low":1202,"close":1214,"volume":125259,"rsi_14":46.69,"sma_20":1286.8,"sma_60":1310.75,"sma_120":1512.98},{"date":"2025-06-27","open":1215,"high":1279,"low":1211,"close":1233,"volume":99516,"rsi_14":49.84,"sma_20":1286.5,"sma_60":1307.82,"sma_120":1507.58},{"date":"2025-06-30","open":1233,"high":1304,"low":1231,"close":1287,"volume":154474,"rsi_14":51.74,"sma_20":1288.7,"sma_60":1306.92,"sma_120":1503.06},{"date":"2025-07-01","open":1323,"high":1323,"low":1289,"close":1299,"volume":84661,"rsi_14":52.92,"sma_20":1291.5,"sma_60":1305.68,"sma_120":1500.45},{"date":"2025-07-02","open":1299,"high":1315,"low":1278,"close":1288,"volume":41802,"rsi_14":38.35,"sma_20":1295.0,"sma_60":1304.1,"sma_120":1497.03},{"date":"2025-07-03","open":1295,"high":1304,"low":1279,"close":1290,"volume":43154,"rsi_14":48.6,"sma_20":1298.35,"sma_60":1303.32,"sma_120":1492.97},{"date":"2025-07-04","open":1290,"high":1304,"low":1273,"close":1290,"volume":53534,"rsi_14":48.83,"sma_20":1301.3,"sma_60":1302.23,"sma_120":1488.9},{"date":"2025-07-07","open":1290,"high":1437,"low":1274,"close":1307,"volume":1759885,"rsi_14":57.35,"sma_20":1305.0,"sma_60":1303.2,"sma_120":1485.28},{"date":"2025-07-08","open":1318,"high":1360,"low":1266,"close":1308,"volume":360066,"rsi_14":55.0,"sma_20":1306.6,"sma_60":1304.67,"sma_120":1481.74},{"date":"2025-07-09","open":1297,"high":1311,"low":1282,"close":1290,"volume":91647,"rsi_14":50.69,"sma_20":1307.1,"sma_60":1306.13,"sma_120":1478.15},{"date":"2025-07-10","open":1290,"high":1301,"low":1250,"close":1260,"volume":172654,"rsi_14":43.67,"sma_20":1302.55,"sma_60":1306.52,"sma_120":1474.33},{"date":"2025-07-11","open":1260,"high":1271,"low":1251,"close":1254,"volume":119572,"rsi_14":42.63,"sma_20":1300.4,"sma_60":1306.43,"sma_120":1470.54},{"date":"2025-07-14","open":1258,"high":1260,"low":1239,"close":1255,"volume":49298,"rsi_14":43.9,"sma_20":1298.35,"sma_60":1305.68,"sma_120":1466.81},{"date":"2025-07-15","open":1267,"high":1267,"low":1235,"close":1249,"volume":115345,"rsi_14":51.18,"sma_20":1296.95,"sma_60":1304.83,"sma_120":1462.76},{"date":"2025-07-16","open":1249,"high":1256,"low":1234,"close":1246,"volume":50663,"rsi_14":59.02,"sma_20":1294.8,"sma_60":1303.98,"sma_120":1457.9},{"date":"2025-07-17","open":1246,"high":1445,"low":1237,"close":1273,"volume":5071009,"rsi_14":60.53,"sma_20":1294.05,"sma_60":1303.43,"sma_120":1453.13},{"date":"2025-07-18","open":1286,"high":1299,"low":1257,"close":1271,"volume":455962,"rsi_14":43.8,"sma_20":1293.05,"sma_60":1303.08,"sma_120":1447.86},{"date":"2025-07-21","open":1276,"high":1426,"low":1272,"close":1361,"volume":2422154,"rsi_14":64.52,"sma_20":1296.65,"sma_60":1303.95,"sma_120":1443.12},{"date":"2025-07-22","open":1362,"high":1614,"low":1354,"close":1453,"volume":15516934,"rsi_14":77.93,"sma_20":1305.2,"sma_60":1306.72,"sma_120":1439.81},{"date":"2025-07-23","open":1450,"high":1495,"low":1393,"close":1440,"volume":1565470,"rsi_14":74.52,"sma_20":1315.15,"sma_60":1309.0,"sma_120":1436.45},{"date":"2025-07-24","open":1440,"high":1567,"low":1417,"close":1487,"volume":1996637,"rsi_14":77.93,"sma_20":1329.05,"sma_60":1311.78,"sma_120":1433.97},{"date":"2025-07-25","open":1483,"high":1520,"low":1447,"close":1459,"volume":478123,"rsi_14":71.0,"sma_20":1340.55,"sma_60":1314.03,"sma_120":1431.29},{"date":"2025-07-28","open":1465,"high":1682,"low":1465,"close":1513,"volume":5605298,"rsi_14":74.64,"sma_20":1352.0,"sma_60":1317.48,"sma_120":1429.19},{"date":"2025-07-29","open":1513,"high":1513,"low":1456,"close":1468,"volume":614613,"rsi_14":70.16,"sma_20":1360.6,"sma_60":1319.6,"sma_120":1427.22},{"date":"2025-07-30","open":1450,"high":1560,"low":1421,"close":1554,"volume":1207024,"rsi_14":79.6,"sma_20":1374.1,"sma_60":1323.58,"sma_120":1426.04},{"date":"2025-07-31","open":1554,"high":1672,"low":1510,"close":1539,"volume":2294310,"rsi_14":78.21,"sma_20":1386.75,"sma_60":1326.98,"sma_120":1424.42},{"date":"2025-08-01","open":1537,"high":1579,"low":1477,"close":1521,"volume":622718,"rsi_14":75.52,"sma_20":1398.5,"sma_60":1330.03,"sma_120":1422.82},{"date":"2025-08-04","open":1526,"high":1646,"low":1502,"close":1623,"volume":969382,"rsi_14":80.25,"sma_20":1414.55,"sma_60":1334.7,"sma_120":1421.82},{"date":"2025-08-05","open":1630,"high":1669,"low":1597,"close":1626,"volume":589048,"rsi_14":80.73,"sma_20":1430.7,"sma_60":1339.63,"sma_120":1421.46},{"date":"2025-08-06","open":1623,"high":1671,"low":1585,"close":1645,"volume":458622,"rsi_14":80.52,"sma_20":1448.75,"sma_60":1345.2,"sma_120":1420.78},{"date":"2025-08-07","open":1642,"high":1790,"low":1630,"close":1678,"volume":960129,"rsi_14":81.75,"sma_20":1470.0,"sma_60":1351.15,"sma_120":1420.83},{"date":"2025-08-08","open":1672,"high":1795,"low":1672,"close":1740,"volume":1047835,"rsi_14":80.9,"sma_20":1494.7,"sma_60":1358.07,"sma_120":1421.38},{"date":"2025-08-11","open":1780,"high":1780,"low":1701,"close":1743,"volume":487514,"rsi_14":77.67,"sma_20":1519.5,"sma_60":1365.1,"sma_120":1422.01},{"date":"2025-08-12","open":1745,"high":1874,"low":1634,"close":1669,"volume":2187172,"rsi_14":69.58,"sma_20":1540.85,"sma_60":1370.82,"sma_120":1422.08},{"date":"2025-08-13","open":1668,"high":1699,"low":1556,"close":1623,"volume":723820,"rsi_14":61.62,"sma_20":1560.0,"sma_60":1376.72,"sma_120":1421.67},{"date":"2025-08-14","open":1626,"high":1711,"low":1626,"close":1684,"volume":354408,"rsi_14":68.15,"sma_20":1580.9,"sma_60":1384.37,"sma_120":1421.68},{"date":"2025-08-18","open":1684,"high":1760,"low":1574,"close":1639,"volume":349580,"rsi_14":60.42,"sma_20":1599.65,"sma_60":1391.13,"sma_120":1421.41},{"date":"2025-08-19","open":1627,"high":1654,"low":1562,"close":1564,"volume":298729,"rsi_14":57.45,"sma_20":1609.95,"sma_60":1396.77,"sma_120":1420.41},{"date":"2025-08-20","open":1475,"high":1561,"low":1443,"close":1534,"volume":391520,"rsi_14":48.32,"sma_20":1614.1,"sma_60":1402.23,"sma_120":1419.2},{"date":"2025-08-21","open":1534,"high":1631,"low":1529,"close":1537,"volume":192014,"rsi_14":49.83,"sma_20":1619.05,"sma_60":1407.38,"sma_120":1418.0},{"date":"2025-08-22","open":1565,"high":1565,"low":1514,"close":1521,"volume":137346,"rsi_14":50.0,"sma_20":1620.8,"sma_60":1412.22,"sma_120":1416.23},{"date":"2025-08-25","open":1525,"high":1553,"low":1518,"close":1518,"volume":61333,"rsi_14":38.96,"sma_20":1623.8,"sma_60":1416.95,"sma_120":1414.17},{"date":"2025-08-26","open":1485,"high":1734,"low":1485,"close":1661,"volume":1998315,"rsi_14":52.89,"sma_20":1631.35,"sma_60":1424.02,"sma_120":1413.89},{"date":"2025-08-27","open":1661,"high":2075,"low":1621,"close":1833,"volume":35600082,"rsi_14":62.29,"sma_20":1649.9,"sma_60":1434.0,"sma_120":1415.18},{"date":"2025-08-28","open":1812,"high":1883,"low":1746,"close":1770,"volume":3374829,"rsi_14":55.82,"sma_20":1660.9,"sma_60":1443.33,"sma_120":1415.63},{"date":"2025-08-29","open":1757,"high":1770,"low":1689,"close":1692,"volume":1174036,"rsi_14":47.03,"sma_20":1668.65,"sma_60":1451.25,"sma_120":1415.61},{"date":"2025-09-01","open":1677,"high":1696,"low":1639,"close":1680,"volume":726390,"rsi_14":46.16,"sma_20":1676.7,"sma_60":1458.83,"sma_120":1415.83},{"date":"2025-09-02","open":1662,"high":1741,"low":1648,"close":1648,"volume":871741,"rsi_14":48.67,"sma_20":1678.0,"sma_60":1465.85,"sma_120":1415.89},{"date":"2025-09-03","open":1649,"high":1695,"low":1636,"close":1694,"volume":301902,"rsi_14":54.56,"sma_20":1681.45,"sma_60":1472.92,"sma_120":1416.53},{"date":"2025-09-04","open":1679,"high":1956,"low":1679,"close":1816,"volume":12792372,"rsi_14":57.91,"sma_20":1690.15,"sma_60":1482.0,"sma_120":1418.39},{"date":"2025-09-05","open":1854,"high":1935,"low":1791,"close":1824,"volume":2777604,"rsi_14":61.52,"sma_20":1697.6,"sma_60":1490.05,"sma_120":1420.56},{"date":"2025-09-08","open":1824,"high":2370,"low":1781,"close":2370,"volume":20158905,"rsi_14":81.68,"sma_20":1729.65,"sma_60":1508.25,"sma_120":1427.24},{"date":"2025-09-09","open":2572,"high":2813,"low":2464,"close":2552,"volume":38753621,"rsi_14":85.71,"sma_20":1770.8,"sma_60":1529.55,"sma_120":1435.57},{"date":"2025-09-10","open":2577,"high":2719,"low":2532,"close":2616,"volume":10233398,"rsi_14":86.3,"sma_20":1818.95,"sma_60":1552.25,"sma_120":1444.51},{"date":"2025-09-11","open":2685,"high":3378,"low":2621,"close":3216,"volume":39035377,"rsi_14":90.93,"sma_20":1899.95,"sma_60":1584.92,"sma_120":1458.52},{"date":"2025-09-12","open":3216,"high":3231,"low":2970,"close":3005,"volume":4024210,"rsi_14":82.61,"sma_20":1967.1,"sma_60":1614.02,"sma_120":1470.91},{"date":"2025-09-15","open":2921,"high":3000,"low":2768,"close":2886,"volume":2834212,"rsi_14":77.18,"sma_20":2030.5,"sma_60":1641.07,"sma_120":1482.83},{"date":"2025-09-16","open":2936,"high":3182,"low":2808,"close":2867,"volume":8445201,"rsi_14":74.59,"sma_20":2096.75,"sma_60":1667.78,"sma_120":1494.66},{"date":"2025-09-17","open":2872,"high":2926,"low":2759,"close":2783,"volume":1311456,"rsi_14":73.86,"sma_20":2160.25,"sma_60":1693.18,"sma_120":1505.81},{"date":"2025-09-18","open":2813,"high":2862,"low":2690,"close":2700,"volume":1260327,"rsi_14":73.52,"sma_20":2219.1,"sma_60":1717.77,"sma_120":1516.14},{"date":"2025-09-19","open":2740,"high":2760,"low":2635,"close":2675,"volume":1026844,"rsi_14":71.77,"sma_20":2275.5,"sma_60":1741.78,"sma_120":1526.27},{"date":"2025-09-22","open":2641,"high":2646,"low":2547,"close":2547,"volume":847921,"rsi_14":70.1,"sma_20":2327.8,"sma_60":1764.05,"sma_120":1535.93},{"date":"2025-09-23","open":2562,"high":3275,"low":2537,"close":2882,"volume":25128425,"rsi_14":73.52,"sma_20":2389.85,"sma_60":1791.07,"sma_120":1548.99},{"date":"2025-09-24","open":2857,"high":3142,"low":2823,"close":2936,"volume":7745069,"rsi_14":72.78,"sma_20":2445.9,"sma_60":1818.8,"sma_120":1562.24},{"date":"2025-09-25","open":2941,"high":3413,"low":2852,"close":3064,"volume":27706633,"rsi_14":74.05,"sma_20":2511.65,"sma_60":1848.88,"sma_120":1576.49},{"date":"2025-09-26","open":3034,"high":3501,"low":3024,"close":3078,"volume":15089484,"rsi_14":67.31,"sma_20":2582.15,"sma_60":1879.18,"sma_120":1591.25},{"date":"2025-09-29","open":3024,"high":3167,"low":2891,"close":2975,"volume":2316170,"rsi_14":60.75,"sma_20":2648.0,"sma_60":1907.73,"sma_120":1604.98},{"date":"2025-09-30","open":2950,"high":3255,"low":2867,"close":2931,"volume":9089240,"rsi_14":58.08,"sma_20":2713.2,"sma_60":1935.25,"sma_120":1619.22},{"date":"2025-10-01","open":2941,"high":2980,"low":2754,"close":2754,"volume":1725637,"rsi_14":34.84,"sma_20":2767.1,"sma_60":1959.75,"sma_120":1632.21},{"date":"2025-10-02","open":2849,"high":2934,"low":2754,"close":2754,"volume":1133635,"rsi_14":38.99,"sma_20":2812.25,"sma_60":1983.72,"sma_120":1644.92},{"date":"2025-10-10","open":2700,"high":2837,"low":2646,"close":2827,"volume":1233135,"rsi_14":47.84,"sma_20":2863.25,"sma_60":2010.28,"sma_120":1658.4},{"date":"2025-10-13","open":2749,"high":2852,"low":2587,"close":2646,"volume":1260750,"rsi_14":42.77,"sma_20":2877.25,"sma_60":2033.87,"sma_120":1670.15},{"date":"2025-10-14","open":2695,"high":2896,"low":2646,"close":2670,"volume":1886262,"rsi_14":46.15,"sma_20":2883.25,"sma_60":2057.85,"sma_120":1681.77},{"date":"2025-10-15","open":2665,"high":2793,"low":2621,"close":2636,"volume":781039,"rsi_14":47.92,"sma_20":2884.25,"sma_60":2081.35,"sma_120":1693.09},{"date":"2025-10-16","open":2660,"high":2950,"low":2636,"close":2749,"volume":3726865,"rsi_14":54.03,"sma_20":2860.5,"sma_60":2106.82,"sma_120":1705.4},{"date":"2025-10-17","open":2749,"high":2970,"low":2587,"close":2601,"volume":2453118,"rsi_14":51.77,"sma_20":2840.0,"sma_60":2129.33,"sma_120":1716.38},{"date":"2025-10-20","open":2626,"high":2690,"low":2547,"close":2616,"volume":896959,"rsi_14":39.02,"sma_20":2826.25,"sma_60":2152.13,"sma_120":1727.61},{"date":"2025-10-21","open":2636,"high":3398,"low":2611,"close":3398,"volume":23410739,"rsi_14":61.93,"sma_20":2853.25,"sma_60":2186.65,"sma_120":1745.3},{"date":"2025-10-22","open":3737,"high":3968,"low":3570,"close":3821,"volume":35752342,"rsi_14":66.96,"sma_20":2906.0,"sma_60":2226.78,"sma_120":1766.75},{"date":"2025-10-23","open":3924,"high":4013,"low":3722,"close":3767,"volume":7933842,"rsi_14":65.15,"sma_20":2960.5,"sma_60":2266.22,"sma_120":1787.61},{"date":"2025-10-24","open":3836,"high":3904,"low":3639,"close":3737,"volume":3579783,"rsi_14":67.34,"sma_20":3016.75,"sma_60":2304.35,"sma_120":1808.07},{"date":"2025-10-27","open":3796,"high":4858,"low":3777,"close":4352,"volume":38640481,"rsi_14":75.67,"sma_20":3108.5,"sma_60":2353.37,"sma_120":1833.7},{"date":"2025-10-28","open":4327,"high":4342,"low":4131,"close":4195,"volume":3338190,"rsi_14":76.21,"sma_20":3175.25,"sma_60":2398.82,"sma_120":1858.15},{"date":"2025-10-29","open":4273,"high":4327,"low":4032,"close":4155,"volume":4637871,"rsi_14":76.48,"sma_20":3237.25,"sma_60":2444.35,"sma_120":1881.97},{"date":"2025-10-30","open":4298,"high":4868,"low":3909,"close":3988,"volume":24885385,"rsi_14":70.85,"sma_20":3284.25,"sma_60":2485.6,"sma_120":1904.59},{"date":"2025-10-31","open":3939,"high":4298,"low":3914,"close":3993,"volume":3898442,"rsi_14":75.85,"sma_20":3330.75,"sma_60":2527.18,"sma_120":1927.08},{"date":"2025-11-03","open":4062,"high":4617,"low":3978,"close":4170,"volume":10244552,"rsi_14":77.18,"sma_20":3391.5,"sma_60":2572.07,"sma_120":1951.05},{"date":"2025-11-04","open":4185,"high":4185,"low":3772,"close":3855,"volume":3631848,"rsi_14":70.06,"sma_20":3438.5,"sma_60":2609.9,"sma_120":1972.3},{"date":"2025-11-05","open":3767,"high":3895,"low":3570,"close":3826,"volume":1601759,"rsi_14":68.22,"sma_20":3493.0,"sma_60":2647.18,"sma_120":1993.41},{"date":"2025-11-06","open":3909,"high":3929,"low":3600,"close":3629,"volume":1124485,"rsi_14":67.1,"sma_20":3540.0,"sma_60":2680.8,"sma_120":2013.0},{"date":"2025-11-07","open":3491,"high":3614,"low":3388,"close":3511,"volume":1166250,"rsi_14":64.4,"sma_20":3574.75,"sma_60":2711.87,"sma_120":2031.51},{"date":"2025-11-10","open":3560,"high":4086,"low":3560,"close":3988,"volume":5776067,"rsi_14":60.53,"sma_20":3643.0,"sma_60":2749.97,"sma_120":2054.02},{"date":"2025-11-11","open":4214,"high":5183,"low":4131,"close":4608,"volume":47025137,"rsi_14":63.11,"sma_20":3741.5,"sma_60":2798.52,"sma_120":2081.81},{"date":"2025-11-12","open":4711,"high":5360,"low":4553,"close":4765,"volume":19887825,"rsi_14":66.09,"sma_20":3849.75,"sma_60":2850.98,"sma_120":2110.9},{"date":"2025-11-13","open":4726,"high":4839,"low":4509,"close":4573,"volume":2857851,"rsi_14":62.8,"sma_20":3942.5,"sma_60":2900.98,"sma_120":2138.85},{"date":"2025-11-14","open":4416,"high":5271,"low":4283,"close":4809,"volume":32238398,"rsi_14":57.92,"sma_20":4054.75,"sma_60":2953.95,"sma_120":2169.16},{"date":"2025-11-17","open":4662,"high":4765,"low":4386,"close":4465,"volume":4201346,"rsi_14":54.4,"sma_20":4148.75,"sma_60":3001.83,"sma_120":2196.48},{"date":"2025-11-18","open":4416,"high":4888,"low":4249,"close":4258,"volume":6606316,"rsi_14":51.59,"sma_20":4192.5,"sma_60":3047.5,"sma_120":2222.13},{"date":"2025-11-19","open":4258,"high":4396,"low":3993,"close":4145,"volume":2484343,"rsi_14":52.47,"sma_20":4209.0,"sma_60":3091.75,"sma_120":2246.99},{"date":"2025-11-20","open":4278,"high":4416,"low":4032,"close":4195,"volume":2718232,"rsi_14":53.12,"sma_20":4230.75,"sma_60":3136.78,"sma_120":2272.08},{"date":"2025-11-21","open":4057,"high":4140,"low":3895,"close":3934,"volume":1487985,"rsi_14":46.44,"sma_20":4240.75,"sma_60":3177.67,"sma_120":2294.94},{"date":"2025-11-24","open":3934,"high":3963,"low":3791,"close":3850,"volume":975463,"rsi_14":49.92,"sma_20":4215.25,"sma_60":3217.18,"sma_120":2317.07},{"date":"2025-11-25","open":3895,"high":4047,"low":3644,"close":3668,"volume":1344378,"rsi_14":47.57,"sma_20":4188.5,"sma_60":3251.2,"sma_120":2337.61},{"date":"2025-11-26","open":3708,"high":4244,"low":3629,"close":3909,"volume":8921273,"rsi_14":54.27,"sma_20":4176.0,"sma_60":3286.38,"sma_120":2360.19},{"date":"2025-11-27","open":3988,"high":4180,"low":3885,"close":4003,"volume":4364983,"rsi_14":57.55,"sma_20":4176.75,"sma_60":3324.22,"sma_120":2383.78},{"date":"2025-11-28","open":4003,"high":4352,"low":3958,"close":4140,"volume":3407425,"rsi_14":52.61,"sma_20":4184.25,"sma_60":3365.72,"sma_120":2408.48},{"date":"2025-12-01","open":4234,"high":5291,"low":4111,"close":4790,"volume":27856896,"rsi_14":53.09,"sma_20":4215.75,"sma_60":3418.42,"sma_120":2438.62},{"date":"2025-12-02","open":4937,"high":5065,"low":4735,"close":4912,"volume":10054622,"rsi_14":52.53,"sma_20":4269.5,"sma_60":3473.73,"sma_120":2469.79},{"date":"2025-12-03","open":4986,"high":5055,"low":4760,"close":4785,"volume":3116449,"rsi_14":53.71,"sma_20":4318.25,"sma_60":3526.12,"sma_120":2499.52},{"date":"2025-12-04","open":4853,"high":4868,"low":4553,"close":4553,"volume":2772138,"rsi_14":45.5,"sma_20":4365.25,"sma_60":3572.5,"sma_120":2527.25},{"date":"2025-12-05","open":4563,"high":4632,"low":4396,"close":4416,"volume":1985715,"rsi_14":49.07,"sma_20":4411.25,"sma_60":3616.42,"sma_120":2553.23},{"date":"2025-12-08","open":4524,"high":4819,"low":4480,"close":4578,"volume":3775876,"rsi_14":56.17,"sma_20":4441.25,"sma_60":3653.83,"sma_120":2581.04},{"date":"2025-12-09","open":4578,"high":4740,"low":4381,"close":4485,"volume":2239113,"rsi_14":56.6,"sma_20":4435.0,"sma_60":3686.58,"sma_120":2608.07},{"date":"2025-12-10","open":4485,"high":4494,"low":4298,"close":4298,"volume":927964,"rsi_14":51.91,"sma_20":4411.25,"sma_60":3715.08,"sma_120":2633.67},{"date":"2025-12-11","open":4406,"high":4908,"low":4386,"close":4612,"volume":7638305,"rsi_14":62.28,"sma_20":4413.25,"sma_60":3738.75,"sma_120":2661.83},{"date":"2025-12-12","open":4647,"high":4716,"low":4514,"close":4593,"volume":2337675,"rsi_14":63.75,"sma_20":4402.25,"sma_60":3765.67,"sma_120":2689.84},{"date":"2025-12-15","open":4514,"high":4553,"low":4327,"close":4362,"volume":1126949,"rsi_14":62.61,"sma_20":4397.0,"sma_60":3790.67,"sma_120":2715.87},{"date":"2025-12-16","open":4303,"high":4337,"low":4037,"close":4037,"volume":1123719,"rsi_14":52.26,"sma_20":4385.75,"sma_60":3810.5,"sma_120":2739.14},{"date":"2025-12-17","open":4081,"high":4686,"low":3963,"close":4140,"volume":7454976,"rsi_14":52.42,"sma_20":4385.5,"sma_60":3833.5,"sma_120":2763.34},{"date":"2025-12-18","open":4027,"high":4224,"low":3983,"close":4190,"volume":1129643,"rsi_14":50.89,"sma_20":4385.25,"sma_60":3858.83,"sma_120":2788.3},{"date":"2025-12-19","open":4278,"high":4332,"low":4155,"close":4165,"volume":935239,"rsi_14":35.33,"sma_20":4397.0,"sma_60":3884.83,"sma_120":2813.31},{"date":"2025-12-22","open":4195,"high":4303,"low":4170,"close":4199,"volume":638901,"rsi_14":32.53,"sma_20":4414.75,"sma_60":3912.83,"sma_120":2838.44},{"date":"2025-12-23","open":4327,"high":4967,"low":4298,"close":4544,"volume":20880792,"rsi_14":44.66,"sma_20":4459.25,"sma_60":3941.0,"sma_120":2866.03},{"date":"2025-12-24","open":4642,"high":4730,"low":4475,"close":4475,"volume":3499828,"rsi_14":48.12,"sma_20":4488.0,"sma_60":3967.08,"sma_120":2892.94},{"date":"2025-12-26","open":4475,"high":4558,"low":4303,"close":4303,"volume":1333862,"rsi_14":47.34,"sma_20":4503.25,"sma_60":3988.08,"sma_120":2918.48},{"date":"2025-12-29","open":4337,"high":4647,"low":4131,"close":4475,"volume":2876484,"rsi_14":47.59,"sma_20":4520.25,"sma_60":4011.75,"sma_120":2945.47},{"date":"2025-12-30","open":4381,"high":4553,"low":4381,"close":4470,"volume":1429060,"rsi_14":49.64,"sma_20":4504.0,"sma_60":4037.08,"sma_120":2972.41},{"date":"2026-01-02","open":4480,"high":4514,"low":4376,"close":4455,"volume":765232,"rsi_14":54.19,"sma_20":4480.75,"sma_60":4062.92,"sma_120":2999.08},{"date":"2026-01-05","open":4519,"high":4549,"low":4298,"close":4308,"volume":919831,"rsi_14":41.09,"sma_20":4456.5,"sma_60":4089.25,"sma_120":3024.5},{"date":"2026-01-06","open":4308,"high":4386,"low":4190,"close":4209,"volume":741028,"rsi_14":39.29,"sma_20":4439.0,"sma_60":4114.75,"sma_120":3049.23},{"date":"2026-01-07","open":4229,"high":4450,"low":4140,"close":4145,"volume":1022449,"rsi_14":43.33,"sma_20":4425.25,"sma_60":4137.08,"sma_120":3073.68},{"date":"2026-01-08","open":4195,"high":4391,"low":4160,"close":4160,"volume":1136378,"rsi_14":54.68,"sma_20":4404.0,"sma_60":4162.75,"sma_120":3098.31},{"date":"2026-01-09","open":4165,"high":4317,"low":4165,"close":4244,"volume":633270,"rsi_14":53.99,"sma_20":4391.75,"sma_60":4189.42,"sma_120":3123.63},{"date":"2026-01-12","open":4283,"high":4337,"low":4170,"close":4214,"volume":655497,"rsi_14":50.97,"sma_20":4387.5,"sma_60":4216.17,"sma_120":3148.76},{"date":"2026-01-13","open":4229,"high":4273,"low":4111,"close":4116,"volume":586677,"rsi_14":48.18,"sma_20":4362.25,"sma_60":4239.33,"sma_120":3173.07},{"date":"2026-01-14","open":4091,"high":4140,"low":3855,"close":3880,"volume":1094981,"rsi_14":39.68,"sma_20":4326.0,"sma_60":4261.0,"sma_120":3195.17},{"date":"2026-01-15","open":3816,"high":4858,"low":3816,"close":4337,"volume":13170153,"rsi_14":43.79,"sma_20":4324.75,"sma_60":4290.17,"sma_120":3221.15},{"date":"2026-01-16","open":4367,"high":4490,"low":4086,"close":4111,"volume":2259570,"rsi_14":44.18,"sma_20":4327.0,"sma_60":4307.17,"sma_120":3244.45},{"date":"2026-01-19","open":4180,"high":4332,"low":4140,"close":4263,"volume":1317982,"rsi_14":43.5,"sma_20":4330.75,"sma_60":4315.58,"sma_120":3268.27},{"date":"2026-01-20","open":4814,"high":5537,"low":4490,"close":5537,"volume":22622188,"rsi_14":68.42,"sma_20":4400.5,"sma_60":4346.08,"sma_120":3302.98},{"date":"2026-01-21","open":5380,"high":6088,"low":5281,"close":5439,"volume":17829510,"rsi_14":66.5,"sma_20":4463.5,"sma_60":4364.5,"sma_120":3336.47},{"date":"2026-01-22","open":5537,"high":5704,"low":4957,"close":5035,"volume":3863254,"rsi_14":61.25,"sma_20":4488.5,"sma_60":4378.75,"sma_120":3366.77},{"date":"2026-01-23","open":5075,"high":5498,"low":4730,"close":4730,"volume":5171800,"rsi_14":57.57,"sma_20":4501.5,"sma_60":4388.5,"sma_120":3394.03},{"date":"2026-01-26","open":4765,"high":4893,"low":4691,"close":4849,"volume":1258494,"rsi_14":60.06,"sma_20":4529.25,"sma_60":4403.08,"sma_120":3422.68},{"date":"2026-01-27","open":4853,"high":4947,"low":4632,"close":4652,"volume":1459949,"rsi_14":56.68,"sma_20":4538.25,"sma_60":4414.25,"sma_120":3448.93},{"date":"2026-01-28","open":4681,"high":4878,"low":4662,"close":4829,"volume":1400179,"rsi_14":57.76,"sma_20":4556.5,"sma_60":4425.42,"sma_120":3476.8},{"date":"2026-01-29","open":5173,"high":5340,"low":4858,"close":4888,"volume":2774219,"rsi_14":58.86,"sma_20":4578.5,"sma_60":4442.92,"sma_120":3505.32},{"date":"2026-01-30","open":4996,"high":5085,"low":4681,"close":4711,"volume":1196392,"rsi_14":57.67,"sma_20":4599.0,"sma_60":4457.92,"sma_120":3531.49},{"date":"2026-02-02","open":4647,"high":4790,"low":4426,"close":4440,"volume":788686,"rsi_14":57.16,"sma_20":4610.75,"sma_60":4471.67,"sma_120":3555.34},{"date":"2026-02-03","open":4504,"high":4671,"low":4470,"close":4642,"volume":731837,"rsi_14":54.17,"sma_20":4636.0,"sma_60":4490.83,"sma_120":3580.73},{"date":"2026-02-04","open":4691,"high":4755,"low":4470,"close":4593,"volume":843561,"rsi_14":56.92,"sma_20":4658.0,"sma_60":4499.0,"sma_120":3605.43},{"date":"2026-02-05","open":4529,"high":4553,"low":4332,"close":4337,"volume":659348,"rsi_14":53.03,"sma_20":4662.75,"sma_60":4504.92,"sma_120":3627.44},{"date":"2026-02-06","open":4229,"high":4278,"low":4032,"close":4224,"volume":476577,"rsi_14":49.47,"sma_20":4663.25,"sma_60":4498.42,"sma_120":3648.47},{"date":"2026-02-09","open":4445,"high":5173,"low":4431,"close":4642,"volume":7910852,"rsi_14":34.26,"sma_20":4690.0,"sma_60":4496.33,"sma_120":3673.66},{"date":"2026-02-10","open":4760,"high":4868,"low":4583,"close":4647,"volume":2014873,"rsi_14":35.6,"sma_20":4729.0,"sma_60":4497.58,"sma_120":3699.28},{"date":"2026-02-11","open":4642,"high":4888,"low":4549,"close":4829,"volume":1578098,"rsi_14":45.91,"sma_20":4754.0,"sma_60":4497.92,"sma_120":3725.93},{"date":"2026-02-12","open":5016,"high":5114,"low":4794,"close":4834,"volume":1717176,"rsi_14":52.32,"sma_20":4790.75,"sma_60":4504.17,"sma_120":3753.0},{"date":"2026-02-13","open":4770,"high":5114,"low":4721,"close":4819,"volume":2139163,"rsi_14":49.31,"sma_20":4826.75,"sma_60":4513.67,"sma_120":3780.58},{"date":"2026-02-19","open":4917,"high":4957,"low":4667,"close":4721,"volume":1214429,"rsi_14":51.7,"sma_20":4850.0,"sma_60":4523.42,"sma_120":3807.58},{"date":"2026-02-20","open":4785,"high":4785,"low":4544,"close":4563,"volume":696487,"rsi_14":43.38,"sma_20":4800.5,"sma_60":4529.67,"sma_120":3833.22},{"date":"2026-02-23","open":4583,"high":4612,"low":4445,"close":4450,"volume":651533,"rsi_14":39.38,"sma_20":4750.25,"sma_60":4538.42,"sma_120":3858.04},{"date":"2026-02-24","open":4455,"high":4612,"low":4440,"close":4612,"volume":516853,"rsi_14":47.6,"sma_20":4728.75,"sma_60":4551.33,"sma_120":3884.26},{"date":"2026-02-25","open":4893,"high":5203,"low":4632,"close":4657,"volume":4595696,"rsi_14":55.95,"sma_20":4725.0,"sma_60":4568.08,"sma_120":3909.64},{"date":"2026-02-26","open":4647,"high":4652,"low":4480,"close":4480,"volume":854438,"rsi_14":45.48,"sma_20":4715.25,"sma_60":4603.42,"sma_120":4498.79},{"date":"2026-02-27","open":4480,"high":4903,"low":4396,"close":4622,"volume":2192408,"rsi_14":50.78,"sma_20":4704.75,"sma_60":4588.25,"sma_120":3956.23},{"date":"2026-03-03","open":4450,"high":4593,"low":4234,"close":4234,"volume":770645,"rsi_14":47.45,"sma_20":4674.5,"sma_60":4589.83,"sma_120":3977.78},{"date":"2026-03-04","open":3880,"high":4131,"low":3378,"close":3378,"volume":1077818,"rsi_14":34.7,"sma_20":4597.75,"sma_60":4565.92,"sma_120":3992.17},{"date":"2026-03-05","open":3585,"high":4003,"low":3585,"close":3850,"volume":668470,"rsi_14":35.95,"sma_20":4554.0,"sma_60":4547.92,"sma_120":4010.82},{"date":"2026-03-06","open":3850,"high":4022,"low":3649,"close":3860,"volume":352561,"rsi_14":36.06,"sma_20":4524.5,"sma_60":4532.25,"sma_120":4029.18},{"date":"2026-03-09","open":3624,"high":3855,"low":3462,"close":3555,"volume":401735,"rsi_14":28.38,"sma_20":4469.25,"sma_60":4515.33,"sma_120":4043.92},{"date":"2026-03-10","open":3757,"high":3850,"low":3703,"close":3850,"volume":317215,"rsi_14":34.8,"sma_20":4431.5,"sma_60":4505.75,"sma_120":4061.08},{"date":"2026-03-11","open":3954,"high":4027,"low":3786,"close":3890,"volume":391965,"rsi_14":35.75,"sma_20":4408.75,"sma_60":4494.08,"sma_120":4073.96},{"date":"2026-03-12","open":3885,"high":4386,"low":3836,"close":3954,"volume":1998675,"rsi_14":38.11,"sma_20":4395.0,"sma_60":4485.08,"sma_120":4085.83},{"date":"2026-03-13","open":3845,"high":4003,"low":3806,"close":3909,"volume":311306,"rsi_14":39.49,"sma_20":4357.75,"sma_60":4478.5,"sma_120":4096.79},{"date":"2026-03-16","open":3954,"high":3954,"low":3781,"close":3781,"volume":228738,"rsi_14":39.31,"sma_20":4313.75,"sma_60":4522.67,"sma_120":4465.58},{"date":"2026-03-17","open":3845,"high":3944,"low":3845,"close":3860,"volume":209978,"rsi_14":37.64,"sma_20":4264.5,"sma_60":4452.0,"sma_120":4108.83},{"date":"2026-03-18","open":3988,"high":4003,"low":3880,"close":3968,"volume":288107,"rsi_14":38.92,"sma_20":4220.5,"sma_60":4445.33,"sma_120":4118.0},{"date":"2026-03-19","open":3885,"high":3924,"low":3831,"close":3831,"volume":139450,"rsi_14":39.42,"sma_20":4170.25,"sma_60":4441.83,"sma_120":4126.17},{"date":"2026-03-20","open":3850,"high":4293,"low":3850,"close":3899,"volume":2004025,"rsi_14":37.93,"sma_20":4128.5,"sma_60":4437.75,"sma_120":4135.62},{"date":"2026-03-23","open":3831,"high":3840,"low":3619,"close":3619,"volume":342979,"rsi_14":39.35,"sma_20":4080.5,"sma_60":4428.08,"sma_120":4143.46},{"date":"2026-03-24","open":3737,"high":3772,"low":3595,"close":3737,"volume":224507,"rsi_14":58.35,"sma_20":4044.25,"sma_60":4420.83,"sma_120":4152.83},{"date":"2026-03-25","open":3747,"high":3806,"low":3673,"close":3727,"volume":177382,"rsi_14":46.36,"sma_20":3999.25,"sma_60":4412.83,"sma_120":4162.83},{"date":"2026-03-26","open":3757,"high":3757,"low":3600,"close":3600,"volume":159218,"rsi_14":42.78,"sma_20":3945.5,"sma_60":4396.83,"sma_120":4168.92},{"date":"2026-03-27","open":3526,"high":3639,"low":3442,"close":3570,"volume":185491,"rsi_14":50.48,"sma_20":3899.25,"sma_60":4381.5,"sma_120":4174.29},{"date":"2026-03-30","open":3460,"high":3580,"low":3455,"close":3490,"volume":112770,"rsi_14":34.77,"sma_20":3838.75,"sma_60":4366.75,"sma_120":4177.42},{"date":"2026-03-31","open":3465,"high":3530,"low":3335,"close":3355,"volume":177557,"rsi_14":29.87,"sma_20":3791.25,"sma_60":4346.83,"sma_120":4179.29},{"date":"2026-04-01","open":3443,"high":3982,"low":3443,"close":3700,"volume":1888407,"rsi_14":40.11,"sma_20":3803.25,"sma_60":4332.33,"sma_120":4184.71},{"date":"2026-04-02","open":3760,"high":3825,"low":3440,"close":3465,"volume":449818,"rsi_14":36.65,"sma_20":3780.75,"sma_60":4314.58,"sma_120":4188.75},{"date":"2026-04-03","open":3580,"high":3625,"low":3520,"close":3565,"volume":121589,"rsi_14":42.55,"sma_20":3762.75,"sma_60":4301.0,"sma_120":4195.12},{"date":"2026-04-06","open":3570,"high":3630,"low":3465,"close":3510,"volume":109096,"rsi_14":38.81,"sma_20":3757.5,"sma_60":4288.17,"sma_120":4201.46},{"date":"2026-04-07","open":3525,"high":3595,"low":3385,"close":3480,"volume":158517,"rsi_14":34.37,"sma_20":3735.75,"sma_60":4275.92,"sma_120":4206.5},{"date":"2026-04-08","open":3570,"high":3750,"low":3570,"close":3730,"volume":332266,"rsi_14":45.62,"sma_20":3724.5,"sma_60":4267.58,"sma_120":4215.17},{"date":"2026-04-09","open":3730,"high":3730,"low":3420,"close":3605,"volume":113932,"rsi_14":40.72,"sma_20":3703.75,"sma_60":4255.75,"sma_120":4222.58},{"date":"2026-04-10","open":3615,"high":3685,"low":3595,"close":3615,"volume":114338,"rsi_14":48.05,"sma_20":3685.75,"sma_60":4244.58,"sma_120":4230.38},{"date":"2026-04-13","open":3615,"high":3650,"low":3535,"close":3620,"volume":81853,"rsi_14":44.19,"sma_20":3674.5,"sma_60":4235.17,"sma_120":4237.25},{"date":"2026-04-14","open":3690,"high":3775,"low":3685,"close":3730,"volume":172034,"rsi_14":48.18,"sma_20":3664.75,"sma_60":4231.58,"sma_120":4246.29},{"date":"2026-04-15","open":3790,"high":3900,"low":3760,"close":3800,"volume":348246,"rsi_14":54.4,"sma_20":3653.0,"sma_60":4221.42,"sma_120":4255.79},{"date":"2026-04-16","open":3915,"high":4720,"low":3830,"close":4070,"volume":6387547,"rsi_14":62.02,"sma_20":3661.75,"sma_60":4219.58,"sma_120":4260.92},{"date":"2026-04-17","open":4070,"high":4290,"low":3930,"close":4150,"volume":1392953,"rsi_14":68.64,"sma_20":3671.0,"sma_60":4216.5,"sma_120":4263.12},{"date":"2026-04-20","open":4170,"high":4205,"low":4045,"close":4070,"volume":408877,"rsi_14":70.85,"sma_20":3690.5,"sma_60":4190.5,"sma_120":4265.12},{"date":"2026-04-21","open":4090,"high":4250,"low":4025,"close":4080,"volume":465319,"rsi_14":64.41,"sma_20":3704.5,"sma_60":4166.33,"sma_120":4267.46},{"date":"2026-04-22","open":4050,"high":4380,"low":3955,"close":4100,"volume":986237,"rsi_14":76.13,"sma_20":3720.0,"sma_60":4149.33,"sma_120":4264.75},{"date":"2026-04-23","open":4130,"high":4180,"low":4010,"close":4060,"volume":328349,"rsi_14":71.43,"sma_20":3740.0,"sma_60":4136.83,"sma_120":4263.04},{"date":"2026-04-24","open":4180,"high":4500,"low":4110,"close":4200,"volume":1996585,"rsi_14":77.82,"sma_20":3768.5,"sma_60":4124.67,"sma_120":4262.83},{"date":"2026-04-27","open":4260,"high":4285,"low":4165,"close":4170,"volume":419590,"rsi_14":77.82,"sma_20":3802.5,"sma_60":4115.33,"sma_120":4263.79},{"date":"2026-04-28","open":4170,"high":4290,"low":4100,"close":4115,"volume":385288,"rsi_14":68.42,"sma_20":3840.5,"sma_60":4102.08,"sma_120":4264.25},{"date":"2026-04-29","open":4115,"high":4120,"low":4050,"close":4060,"volume":184530,"rsi_14":73.33,"sma_20":3859.75,"sma_60":4086.92,"sma_120":4297.54},{"date":"2026-04-30","open":4090,"high":4195,"low":4010,"close":4055,"volume":293600,"rsi_14":69.01,"sma_20":3913.25,"sma_60":3780.5,"sma_120":4142.83},{"date":"2026-05-04","open":4085,"high":4120,"low":3970,"close":3985,"volume":280544,"rsi_14":67.63,"sma_20":3910.25,"sma_60":4065.83,"sma_120":4264.67},{"date":"2026-05-06","open":3985,"high":4000,"low":3820,"close":3840,"volume":345734,"rsi_14":55.14,"sma_20":3926.75,"sma_60":4051.17,"sma_120":4265.92},{"date":"2026-05-07","open":3850,"high":3880,"low":3685,"close":3690,"volume":269063,"rsi_14":45.22,"sma_20":3937.25,"sma_60":4034.83,"sma_120":4266.92},{"date":"2026-05-08","open":3745,"high":3875,"low":3680,"close":3750,"volume":190759,"rsi_14":32.98,"sma_20":3938.25,"sma_60":4023.83,"sma_120":4264.38},{"date":"2026-05-11","open":3910,"high":3910,"low":3630,"close":3640,"volume":183772,"rsi_14":23.71,"sma_20":3940.0,"sma_60":4012.92,"sma_120":4255.67},{"date":"2026-05-12","open":3670,"high":3720,"low":3450,"close":3540,"volume":265869,"rsi_14":23.23,"sma_20":3936.25,"sma_60":3993.25,"sma_120":4244.79},{"date":"2026-05-13","open":3570,"high":4170,"low":3500,"close":3675,"volume":2532685,"rsi_14":31.84,"sma_20":3939.0,"sma_60":3975.75,"sma_120":4236.67},{"date":"2026-05-14","open":3730,"high":3750,"low":3560,"close":3585,"volume":307959,"rsi_14":28.27,"sma_20":3931.75,"sma_60":3953.67,"sma_120":4225.79},{"date":"2026-05-15","open":3585,"high":3730,"low":3345,"close":3370,"volume":376044,"rsi_14":24.63,"sma_20":3910.25,"sma_60":3927.92,"sma_120":4216.04},{"date":"2026-05-18","open":3360,"high":3390,"low":3110,"close":3270,"volume":340793,"rsi_14":14.77,"sma_20":3870.25,"sma_60":3900.75,"sma_120":4207.21},{"date":"2026-05-19","open":3190,"high":3285,"low":3070,"close":3140,"volume":181329,"rsi_14":13.73,"sma_20":3819.75,"sma_60":3873.08,"sma_120":4198.25},{"date":"2026-05-20","open":3110,"high":3135,"low":2970,"close":3075,"volume":187540,"rsi_14":13.64,"sma_20":3770.0,"sma_60":3847.0,"sma_120":4188.33},{"date":"2026-05-21","open":3110,"high":3315,"low":3110,"close":3235,"volume":204278,"rsi_14":23.13,"sma_20":3727.75,"sma_60":3825.5,"sma_120":4181.96},{"date":"2026-05-22","open":3235,"high":3355,"low":3235,"close":3305,"volume":154041,"rsi_14":26.56,"sma_20":3688.0,"sma_60":3802.42,"sma_120":4176.88},{"date":"2026-05-26","open":3330,"high":3370,"low":3270,"close":3295,"volume":166571,"rsi_14":27.6,"sma_20":3649.75,"sma_60":3778.42,"sma_120":4173.25},{"date":"2026-05-27","open":3250,"high":3295,"low":3055,"close":3065,"volume":210587,"rsi_14":26.15,"sma_20":3593.0,"sma_60":3753.58,"sma_120":4165.67},{"date":"2026-05-28","open":3040,"high":3075,"low":2865,"close":3035,"volume":190368,"rsi_14":28.24,"sma_20":3536.25,"sma_60":3725.83,"sma_120":4157.04},{"date":"2026-05-29","open":3010,"high":3060,"low":2870,"close":2925,"volume":196694,"rsi_14":23.47,"sma_20":3476.75,"sma_60":3702.83,"sma_120":4146.33},{"date":"2026-06-01","open":2925,"high":2980,"low":2775,"close":2865,"volume":211147,"rsi_14":24.25,"sma_20":3417.0,"sma_60":3693.33,"sma_120":4129.62},{"date":"2026-06-02","open":2840,"high":2855,"low":2650,"close":2775,"volume":204875,"rsi_14":24.41,"sma_20":3353.0,"sma_60":3674.33,"sma_120":4111.12},{"date":"2026-06-04","open":2680,"high":2900,"low":2680,"close":2875,"volume":145355,"rsi_14":22.6,"sma_20":3297.5,"sma_60":3656.83,"sma_120":4094.54},{"date":"2026-06-05","open":2875,"high":2905,"low":2610,"close":2685,"volume":124252,"rsi_14":21.15,"sma_20":3239.75,"sma_60":3641.33,"sma_120":4078.33},{"date":"2026-06-08","open":2450,"high":2610,"low":2370,"close":2480,"volume":208790,"rsi_14":21.29,"sma_20":3179.25,"sma_60":3617.42,"sma_120":4061.58},{"date":"2026-06-09","open":2390,"high":2725,"low":2390,"close":2700,"volume":116701,"rsi_14":32.93,"sma_20":3126.75,"sma_60":3596.5,"sma_120":4045.29},{"date":"2026-06-10","open":2695,"high":2705,"low":2515,"close":2605,"volume":70662,"rsi_14":33.64,"sma_20":3075.0,"sma_60":3572.92,"sma_120":4029.0},{"date":"2026-06-11","open":2585,"high":2595,"low":2400,"close":2580,"volume":84328,"rsi_14":34.48,"sma_20":3027.0,"sma_60":3549.67,"sma_120":4014.08},{"date":"2026-06-12","open":2585,"high":2720,"low":2580,"close":2645,"volume":99165,"rsi_14":30.33,"sma_20":2975.5,"sma_60":3529.67,"sma_120":3997.04},{"date":"2026-06-15","open":2655,"high":2775,"low":2595,"close":2630,"volume":70615,"rsi_14":26.64,"sma_20":2927.75,"sma_60":3508.08,"sma_120":3980.04},{"date":"2026-06-16","open":2610,"high":2670,"low":2565,"close":2585,"volume":62321,"rsi_14":26.01,"sma_20":2888.5,"sma_60":3483.92,"sma_120":3964.62},{"date":"2026-06-17","open":2645,"high":2645,"low":2535,"close":2575,"volume":105231,"rsi_14":41.91,"sma_20":2673.5,"sma_60":3345.0,"sma_120":3863.25},{"date":"2026-06-18","open":2595,"high":2865,"low":2360,"close":2460,"volume":898230,"rsi_14":28.62,"sma_20":2819.75,"sma_60":3436.83,"sma_120":3937.29},{"date":"2026-06-19","open":2805,"high":3195,"low":2780,"close":3195,"volume":2661787,"rsi_14":56.85,"sma_20":2825.75,"sma_60":3428.75,"sma_120":3928.42},{"date":"2026-06-22","open":3050,"high":3125,"low":2510,"close":2545,"volume":3663197,"rsi_14":43.75,"sma_20":2791.25,"sma_60":3407.83,"sma_120":3914.33},{"date":"2026-06-23","open":2545,"high":3180,"low":2475,"close":2710,"volume":11033583,"rsi_14":48.77,"sma_20":2761.5,"sma_60":3389.83,"sma_120":3901.33},{"date":"2026-06-24","open":2800,"high":3520,"low":2565,"close":3520,"volume":10983302,"rsi_14":59.64,"sma_20":2772.75,"sma_60":3387.5,"sma_120":3892.17},{"date":"2026-06-25","open":3725,"high":3800,"low":3005,"close":3120,"volume":8361559,"rsi_14":56.12,"sma_20":2775.5,"sma_60":3379.0,"sma_120":3880.25},{"date":"2026-06-26","open":3210,"high":3540,"low":2650,"close":2700,"volume":5443301,"rsi_14":52.92,"sma_20":2758.75,"sma_60":3365.83,"sma_120":3866.29},{"date":"2026-06-29","open":2715,"high":3100,"low":2645,"close":2940,"volume":2540983,"rsi_14":53.17,"sma_20":2759.5,"sma_60":3358.92,"sma_120":3852.88},{"date":"2026-06-30","open":2940,"high":3190,"low":2805,"close":2850,"volume":1534350,"rsi_14":53.24,"sma_20":2758.75,"sma_60":3345.17,"sma_120":3838.75},{"date":"2026-07-01","open":2895,"high":3055,"low":2750,"close":2975,"volume":1039108,"rsi_14":55.08,"sma_20":2768.75,"sma_60":3337.0,"sma_120":3825.79},{"date":"2026-07-02","open":2890,"high":2890,"low":2550,"close":2555,"volume":925888,"rsi_14":48.94,"sma_20":2752.75,"sma_60":3320.17,"sma_120":3810.58},{"date":"2026-07-03","open":2570,"high":2585,"low":2305,"close":2460,"volume":548530,"rsi_14":48.03,"sma_20":2741.5,"sma_60":3302.67,"sma_120":3795.42},{"date":"2026-07-06","open":2435,"high":2475,"low":2210,"close":2335,"volume":461246,"rsi_14":47.16,"sma_20":2734.25,"sma_60":3283.58,"sma_120":3779.75},{"date":"2026-07-07","open":2335,"high":2345,"low":2105,"close":2120,"volume":429407,"rsi_14":45.06,"sma_20":2705.25,"sma_60":3256.75,"sma_120":3762.17},{"date":"2026-07-08","open":2015,"high":2090,"low":1947,"close":1958,"volume":459532,"rsi_14":44.6,"sma_20":2672.9,"sma_60":3229.3,"sma_120":3742.53},{"date":"2026-07-09","open":1960,"high":2080,"low":1938,"close":1992,"volume":338298,"rsi_14":34.78,"sma_20":2643.5,"sma_60":3202.25,"sma_120":3723.42},{"date":"2026-07-10","open":2000,"high":2225,"low":2000,"close":2170,"volume":257596,"rsi_14":44.61,"sma_20":2619.75,"sma_60":3178.08,"sma_120":3706.62},{"date":"2026-07-13","open":2220,"high":2775,"low":2130,"close":2400,"volume":8448959,"rsi_14":45.63,"sma_20":2608.25,"sma_60":3155.92,"sma_120":3693.75},{"date":"2026-07-14","open":2345,"high":2400,"low":2065,"close":2300,"volume":1656475,"rsi_14":28.48,"sma_20":2594.0,"sma_60":3130.92,"sma_120":3676.17},{"date":"2026-07-15","open":2335,"high":2990,"low":2280,"close":2990,"volume":4684127,"rsi_14":47.92,"sma_20":2614.75,"sma_60":3112.92,"sma_120":3666.25},{"date":"2026-07-16","open":3285,"high":3830,"low":2995,"close":3360,"volume":22023957,"rsi_14":60.74,"sma_20":2659.75,"sma_60":3099.75,"sma_120":3658.12},{"date":"2026-07-20","open":3300,"high":3915,"low":3070,"close":3345,"volume":9632437,"rsi_14":57.11,"sma_20":2667.25,"sma_60":3087.67,"sma_120":3639.08},{"date":"2026-07-21","open":3500,"high":3820,"low":3245,"close":3375,"volume":8406992,"rsi_14":59.41,"sma_20":2708.75,"sma_60":3075.92,"sma_120":3621.12},{"date":"2026-07-22","open":3445,"high":4095,"low":3395,"close":3570,"volume":15586614,"rsi_14":60.41,"sma_20":2751.75,"sma_60":3067.08,"sma_120":3608.21},{"date":"2026-07-23","open":3700,"high":3700,"low":3140,"close":3165,"volume":2463742,"rsi_14":60.72,"sma_20":2734.0,"sma_60":3052.17,"sma_120":3594.5},{"date":"2026-07-24","open":3170,"high":3645,"low":3035,"close":3130,"volume":7787731,"rsi_14":62.03,"sma_20":2734.5,"sma_60":3034.33,"sma_120":3579.5},{"date":"2026-07-27","open":3130,"high":4065,"low":3000,"close":4065,"volume":18404296,"rsi_14":74.07,"sma_20":2802.75,"sma_60":3032.58,"sma_120":3573.96},{"date":"2026-07-28","open":4160,"high":5100,"low":4030,"close":4200,"volume":56477972,"rsi_14":79.6,"sma_20":2865.75,"sma_60":3034.0,"sma_120":3568.04},{"date":"2026-07-29","open":4400,"high":4830,"low":3755,"close":3950,"volume":31201825,"rsi_14":77.65,"sma_20":2920.75,"sma_60":3032.17,"sma_120":3559.54},{"date":"2026-07-30","open":3880,"high":4200,"low":3500,"close":3550,"volume":6376193,"rsi_14":69.63,"sma_20":2949.5,"sma_60":3023.75,"sma_120":3549.21},{"date":"2026-07-31","open":3650,"high":4090,"low":3650,"close":3865,"volume":7802252,"rsi_14":70.65,"sma_20":3015.0,"sma_60":3021.75,"sma_120":3543.79},{"date":"2026-08-03","open":3985,"high":4170,"low":3690,"close":4070,"volume":9005246,"rsi_14":70.47,"sma_20":3095.5,"sma_60":3025.58,"sma_120":3538.38},{"date":"2026-08-04","open":4130,"high":4665,"low":3955,"close":4265,"volume":20227241,"rsi_14":73.53,"sma_20":3192.0,"sma_60":3035.17,"sma_120":3535.0},{"date":"2026-08-05","open":4295,"high":4490,"low":4195,"close":4335,"volume":5677523,"rsi_14":68.92,"sma_20":3302.75,"sma_60":3044.92,"sma_120":3534.38},{"date":"2026-08-06","open":4365,"high":4410,"low":4050,"close":4115,"volume":1997271,"rsi_14":61.09,"sma_20":3410.6,"sma_60":3052.83,"sma_120":3532.88},{"date":"2026-08-07","open":4105,"high":4200,"low":3795,"close":3830,"volume":1719118,"rsi_14":56.6,"sma_20":3502.5,"sma_60":3057.67,"sma_120":3525.46},{"date":"2026-08-10","open":3830,"high":4325,"low":3830,"close":4105,"volume":4023102,"rsi_14":59.31,"sma_20":3599.25,"sma_60":3064.83,"sma_120":3520.29},{"date":"2026-08-11","open":4145,"high":4195,"low":3900,"close":3955,"volume":1201912,"rsi_14":54.97,"sma_20":3677.0,"sma_60":3071.0,"sma_120":3512.33},{"date":"2026-08-12","open":3895,"high":4075,"low":3760,"close":4000,"volume":1360819,"rsi_14":61.88,"sma_20":3762.0,"sma_60":3081.5,"sma_120":3504.71},{"date":"2026-08-13","open":4070,"high":4360,"low":3895,"close":3895,"volume":4422991,"rsi_14":60.67,"sma_20":3807.25,"sma_60":3091.92,"sma_120":3496.33},{"date":"2026-08-14","open":3930,"high":4015,"low":3760,"close":3770,"volume":934547,"rsi_14":44.68,"sma_20":3827.75,"sma_60":3102.42,"sma_120":3487.75},{"date":"2026-08-18","open":3755,"high":3830,"low":3605,"close":3615,"volume":668609,"rsi_14":39.53,"sma_20":3841.25,"sma_60":3111.42,"sma_120":3479.21},{"date":"2026-08-19","open":3470,"high":3605,"low":3380,"close":3390,"volume":661674,"rsi_14":39.89,"sma_20":3842.0,"sma_60":3114.0,"sma_120":3469.75},{"date":"2026-08-20","open":3460,"high":3515,"low":3420,"close":3475,"volume":399081,"rsi_14":48.47,"sma_20":3837.25,"sma_60":3116.83,"sma_120":3459.62},{"date":"2026-08-21","open":3405,"high":3410,"low":3175,"close":3210,"volume":528894,"rsi_14":36.38,"sma_20":3839.5,"sma_60":3115.42,"sma_120":3446.92},{"date":"2026-08-24","open":3170,"high":3370,"low":3165,"close":3275,"volume":368847,"rsi_14":32.45,"sma_20":3846.75,"sma_60":3118.92,"sma_120":3436.25},{"date":"2026-08-25","open":3320,"high":3440,"low":3125,"close":3340,"volume":499667,"rsi_14":28.34,"sma_20":3810.5,"sma_60":3124.0,"sma_120":3424.92},{"date":"2026-08-26","open":3340,"high":4230,"low":3250,"close":3980,"volume":12177283,"rsi_14":43.44,"sma_20":3799.5,"sma_60":3141.58,"sma_120":3422.21},{"date":"2026-08-27","open":3930,"high":4300,"low":3810,"close":4000,"volume":6847098,"rsi_14":47.7,"sma_20":3802.0,"sma_60":3160.5,"sma_120":3426.92},{"date":"2026-08-28","open":3955,"high":4155,"low":3790,"close":3960,"volume":2487441,"rsi_14":52.88,"sma_20":3822.5,"sma_60":3180.25,"sma_120":3427.29},{"date":"2026-08-31","open":3930,"high":4100,"low":3860,"close":4040,"volume":1982641,"rsi_14":48.43,"sma_20":3831.25,"sma_60":3199.67,"sma_120":3428.25},{"date":"2026-09-01","open":4160,"high":4380,"low":4110,"close":4380,"volume":4718911,"rsi_14":59.42,"sma_20":3846.75,"sma_60":3227.92,"sma_120":3434.62},{"date":"2026-09-02","open":4220,"high":4445,"low":4100,"close":4155,"volume":2817287,"rsi_14":53.18,"sma_20":3841.25,"sma_60":3255.83,"sma_120":3436.62},{"date":"2026-09-03","open":4325,"high":4400,"low":4000,"close":4025,"volume":2633859,"rsi_14":52.64,"sma_20":3825.75,"sma_60":3277.92,"sma_120":3437.21},{"date":"2026-09-04","open":4150,"high":4245,"low":4070,"close":4075,"volume":1290430,"rsi_14":56.39,"sma_20":3823.75,"sma_60":3302.42,"sma_120":3437.67},{"date":"2026-09-07","open":4145,"high":4340,"low":4050,"close":4080,"volume":1736268,"rsi_14":60.4,"sma_20":3836.25,"sma_60":3327.42,"sma_120":3438.54},{"date":"2026-09-08","open":4095,"high":4100,"low":3865,"close":3935,"volume":1313171,"rsi_14":62.65,"sma_20":3827.75,"sma_60":3348.92,"sma_120":3439.29},{"date":"2026-09-09","open":3930,"high":4065,"low":3895,"close":3970,"volume":963045,"rsi_14":61.76,"sma_20":3828.5,"sma_60":3371.25,"sma_120":3439.67},{"date":"2026-09-10","open":3970,"high":4385,"low":3845,"close":4200,"volume":5859232,"rsi_14":73.91,"sma_20":3838.5,"sma_60":3398.17,"sma_120":3441.04},{"date":"2026-09-11","open":4105,"high":4475,"low":4095,"close":4240,"volume":2885432,"rsi_14":73.59,"sma_20":3855.75,"sma_60":3425.92,"sma_120":3443.92},{"date":"2026-09-14","open":4130,"high":4235,"low":3930,"close":3955,"volume":943051,"rsi_14":63.58,"sma_20":3865.0,"sma_60":3450.83,"sma_120":3443.83},{"date":"2026-09-15","open":3985,"high":4575,"low":3925,"close":4535,"volume":7894552,"rsi_14":62.59,"sma_20":3911.0,"sma_60":3473.17,"sma_120":3450.96},{"date":"2026-09-16","open":4480,"high":5400,"low":4290,"close":4680,"volume":27646690,"rsi_14":64.59,"sma_20":3975.5,"sma_60":3508.75,"sma_120":3458.29},{"date":"2026-09-17","open":4680,"high":4735,"low":4455,"close":4485,"volume":2563336,"rsi_14":60.56,"sma_20":4026.0,"sma_60":3538.33,"sma_120":3464.08},{"date":"2026-09-18","open":4520,"high":4785,"low":4360,"close":4385,"volume":4321816,"rsi_14":56.89,"sma_20":4084.75,"sma_60":3552.75,"sma_120":3470.12},{"date":"2026-09-21","open":4370,"high":4630,"low":4325,"close":4425,"volume":1733405,"rsi_14":51.02,"sma_20":4142.25,"sma_60":3574.5,"sma_120":3476.75},{"date":"2026-09-22","open":4440,"high":4445,"low":4185,"close":4245,"volume":1057758,"rsi_14":52.08,"sma_20":4187.5,"sma_60":3600.25,"sma_120":3483.04},{"date":"2026-09-23","open":4255,"high":4350,"low":4170,"close":4270,"volume":767500,"rsi_14":55.96,"sma_20":4202.0,"sma_60":3622.42,"sma_120":3490.67},{"date":"2026-09-28","open":4255,"high":4355,"low":4140,"close":4170,"volume":546365,"rsi_14":52.26,"sma_20":4210.5,"sma_60":3644.42,"sma_120":3494.79},{"date":"2026-09-29","open":4170,"high":4200,"low":3975,"close":4075,"volume":517909,"rsi_14":49.89,"sma_20":4216.25,"sma_60":3662.75,"sma_120":3499.88},{"date":"2026-09-30","open":4050,"high":4175,"low":4050,"close":4090,"volume":459410,"rsi_14":53.75,"sma_20":4218.75,"sma_60":3688.33,"sma_120":3504.25},{"date":"2026-10-01","open":4110,"high":4180,"low":4040,"close":4180,"volume":495735,"rsi_14":54.95,"sma_20":4208.75,"sma_60":3717.0,"sma_120":3509.83},{"date":"2026-10-02","open":4140,"high":4390,"low":4115,"close":4170,"volume":543713,"rsi_14":49.21,"sma_20":4209.5,"sma_60":3747.58,"sma_120":3515.58},{"date":"2026-10-06","open":4205,"high":4600,"low":4140,"close":4415,"volume":3629400,"rsi_14":54.16,"sma_20":4229.0,"sma_60":3785.83,"sma_120":3521.29},{"date":"2026-10-07","open":4370,"high":4450,"low":4185,"close":4185,"volume":658010,"rsi_14":55.61,"sma_20":4234.5,"sma_60":3822.95,"sma_120":3526.12},{"date":"2026-10-08","open":4235,"high":4235,"low":4005,"close":4025,"volume":601581,"rsi_14":34.36,"sma_20":4231.75,"sma_60":3856.83,"sma_120":3529.54},{"date":"2026-10-12","open":4030,"high":4045,"low":3700,"close":3720,"volume":531406,"rsi_14":23.18,"sma_20":4221.0,"sma_60":3882.67,"sma_120":3530.38},{"date":"2026-10-13","open":3570,"high":3855,"low":3565,"close":3730,"volume":624077,"rsi_14":26.48,"sma_20":4209.0,"sma_60":3904.83,"sma_120":3530.38},{"date":"2026-10-14","open":3730,"high":4070,"low":3650,"close":3740,"volume":874769,"rsi_14":28.71,"sma_20":4186.0,"sma_60":3928.83,"sma_120":3529.88},{"date":"2026-10-15","open":3460,"high":3570,"low":3265,"close":3315,"volume":518877,"rsi_14":20.79,"sma_20":4139.75,"sma_60":3934.25,"sma_120":3523.58},{"date":"2026-10-16","open":3400,"high":3645,"low":3400,"close":3590,"volume":487614,"rsi_14":33.58,"sma_20":4121.5,"sma_60":3938.08,"sma_120":3518.92},{"date":"2026-10-19","open":3530,"high":3670,"low":3485,"close":3660,"volume":235751,"rsi_14":35.05,"sma_20":4077.75,"sma_60":3943.33,"sma_120":3515.5},{"date":"2026-10-20","open":3670,"high":3790,"low":3475,"close":3500,"volume":353284,"rsi_14":34.05,"sma_20":4018.75,"sma_60":3945.42,"sma_120":3510.67},{"date":"2026-10-21","open":3560,"high":3620,"low":3440,"close":3520,"volume":205955,"rsi_14":36.3,"sma_20":3970.5,"sma_60":3944.58,"sma_120":3505.83},{"date":"2026-10-22","open":3510,"high":3510,"low":3285,"close":3325,"volume":222635,"rsi_14":32.65,"sma_20":3917.5,"sma_60":3947.25,"sma_120":3499.71},{"date":"2026-10-23","open":3220,"high":3270,"low":3112,"close":3270,"volume":183639,"rsi_14":29.03,"sma_20":3859.75,"sma_60":3949.58,"sma_120":3491.96}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.51,"ttm_eps":null,"close":2763.1497},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.85,"ttm_eps":null,"close":2876.3162},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.68,"ttm_eps":null,"close":1622.0537},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.47,"ttm_eps":null,"close":1340.4711},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":18.77,"pbr":1.4,"ttm_eps":null,"close":1287.3636},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":40.91,"pbr":3.14,"ttm_eps":null,"close":2930.7439},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":81.52,"pbr":4.75,"ttm_eps":null,"close":4469.876},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":48.99,"pbr":3.64,"ttm_eps":null,"close":3355.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":26.09,"pbr":2.96,"ttm_eps":null,"close":2850.0}],"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":"씨피시스템","phase":"above-fold","symbol_resolved":true}