{"status":"ok","report":{"price_analysis":{"current":13830.0,"change_1d":4.9,"change_7d":-10.6,"change_30d":-1.8,"high_30d":21600.0,"low_30d":12250.0,"position_in_range":17.0,"support":13185.0,"resistance":20665.0},"summary":"저스템(417840)은 Technology 섹터 KR 시장 종목입니다, 시가총액 3129.68억. 현재가 13,640원, 전일 대비 +3.5%, 30일 -1.8%. PER 26.4배 / ROE 9.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 18.62만, 기관 순매도 46.75만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 26.4배입니다. ROE 9.6%입니다. 시가총액 3129.68억. 매출 733.84억, 영업이익 142.59억.","grade":"C","comment":"PER 26.41배, ROE 9.62%","per":26.78,"pbr":4.5,"roe":9.62,"eps":516.4499999999999,"revenue":73384076029.0,"operating_income":14259261899.0,"net_income":11704859065.0,"market_cap":317327192520,"profit_margin":15.95,"roa":5.82,"operating_margin":19.43,"gross_margin":51.71,"debt_ratio":0.6530328730230167,"total_assets":116636925874.0,"total_equity":70559350499.0,"total_debt":46077575375.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 33.4로 약세 구간입니다. MACD(-208.84)가 시그널선(574.68)을 하회합니다(데드크로스). SMA20 17082, SMA60 14010 — 혼조세입니다. 볼린저밴드 12654~21510 (현재 위치 11%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 33","rsi_14":33.37612323491656,"macd":-208.84088251279536,"macd_signal":574.6761586237183,"sma_20":17082.0,"sma_60":14010.0,"bb_upper":21510.424550559714,"bb_lower":12653.575449440286,"atr_14":1787.857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -18.62만, 기관 순매수 -46.75만. 30일 누적: 외국인 104.96만, 기관 -58.86만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-186241.0,"institutional_flow":-467549.0,"data":[{"date":"2026-10-22","foreign_net":183.0,"institution_net":-19869.0,"retail_net":19686.0},{"date":"2026-10-21","foreign_net":24574.0,"institution_net":-59906.0,"retail_net":35332.0},{"date":"2026-10-20","foreign_net":-21122.0,"institution_net":-38207.0,"retail_net":59329.0},{"date":"2026-10-19","foreign_net":12084.0,"institution_net":-343841.0,"retail_net":331757.0},{"date":"2026-10-16","foreign_net":-201960.0,"institution_net":-5726.0,"retail_net":207686.0},{"date":"2026-10-15","foreign_net":152492.0,"institution_net":-56585.0,"retail_net":-95907.0},{"date":"2026-10-14","foreign_net":-171467.0,"institution_net":-47914.0,"retail_net":219381.0},{"date":"2026-10-13","foreign_net":73124.0,"institution_net":57532.0,"retail_net":-130656.0},{"date":"2026-10-12","foreign_net":-98673.0,"institution_net":-3429.0,"retail_net":102102.0},{"date":"2026-10-08","foreign_net":267521.0,"institution_net":121747.0,"retail_net":-389268.0},{"date":"2026-10-07","foreign_net":37197.0,"institution_net":-40424.0,"retail_net":3227.0},{"date":"2026-10-06","foreign_net":156743.0,"institution_net":-80372.0,"retail_net":-76371.0},{"date":"2026-10-02","foreign_net":66648.0,"institution_net":3322.0,"retail_net":-69970.0},{"date":"2026-10-01","foreign_net":59329.0,"institution_net":-22259.0,"retail_net":-37070.0},{"date":"2026-09-30","foreign_net":297964.0,"institution_net":-172168.0,"retail_net":-125796.0},{"date":"2026-09-29","foreign_net":32160.0,"institution_net":52487.0,"retail_net":-84647.0},{"date":"2026-09-28","foreign_net":-45079.0,"institution_net":3916.0,"retail_net":41163.0},{"date":"2026-09-23","foreign_net":51075.0,"institution_net":43184.0,"retail_net":-94259.0},{"date":"2026-09-22","foreign_net":159124.0,"institution_net":75659.0,"retail_net":-234783.0},{"date":"2026-09-21","foreign_net":15995.0,"institution_net":-34744.0,"retail_net":18749.0},{"date":"2026-09-18","foreign_net":47090.0,"institution_net":-12059.0,"retail_net":-35031.0},{"date":"2026-09-17","foreign_net":54544.0,"institution_net":-25187.0,"retail_net":-29357.0},{"date":"2026-09-16","foreign_net":50191.0,"institution_net":-68748.0,"retail_net":18557.0},{"date":"2026-09-15","foreign_net":-42989.0,"institution_net":-15294.0,"retail_net":58283.0},{"date":"2026-09-14","foreign_net":-54125.0,"institution_net":-8937.0,"retail_net":63062.0},{"date":"2026-09-11","foreign_net":-23610.0,"institution_net":379929.0,"retail_net":-356319.0},{"date":"2026-09-10","foreign_net":172625.0,"institution_net":11851.0,"retail_net":-184476.0},{"date":"2026-09-09","foreign_net":99221.0,"institution_net":-180326.0,"retail_net":81105.0},{"date":"2026-09-08","foreign_net":54755.0,"institution_net":-49517.0,"retail_net":-5238.0},{"date":"2026-09-07","foreign_net":-176044.0,"institution_net":-52733.0,"retail_net":228777.0}],"periods":{"d1":{"foreign_net":183.0,"institution_net":-19869.0,"retail_net":19686.0},"d3":{"foreign_net":3635.0,"institution_net":-117982.0,"retail_net":114347.0},"d7":{"foreign_net":-205216.0,"institution_net":-572048.0,"retail_net":777264.0},"d14":{"foreign_net":356673.0,"institution_net":-535931.0,"retail_net":179258.0},"d30":{"foreign_net":1049570.0,"institution_net":-588618.0,"retail_net":-460952.0}}},"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 26.41x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":54,"summary":"매출 +65.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":65.7,"unit":"%","percentile":84,"direction":"higher_better"},{"name":"영업이익 성장률","value":-32.7,"unit":"%","percentile":24,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 9.6%","metrics":[{"name":"ROE","value":9.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":19.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":15.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":5.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":33.4,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.8,"unit":"%","percentile":46,"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":56,"summary":"유동비율 1.3x, 순차입금비율 0.6x","metrics":[{"name":"유동비율","value":1.32,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.57,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":131.3,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.06,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 26.41x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +65.7%"},"profitability":{"grade":"C","reason":"ROE 9.6%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":5.82,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":9.62,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":12.23,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.65,"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":51.71,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":19.43,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":15.95,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 66% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 66% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":26.78,"current_pbr":4.5,"per_5y_high":38.1,"per_5y_low":12.53,"per_5y_avg":21.89,"per_percentile":66.7,"pbr_5y_high":4.58,"pbr_5y_low":1.01,"pbr_5y_avg":1.97,"pbr_percentile":88.9,"per_5y_median":19.31,"pbr_5y_median":1.66,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.76},{"quarter":"2024-Q3","per":null,"pbr":1.52},{"quarter":"2024-Q4","per":null,"pbr":1.01},{"quarter":"2025-Q1","per":16.74,"pbr":1.11},{"quarter":"2025-Q2","per":12.53,"pbr":1.54},{"quarter":"2025-Q3","per":13.08,"pbr":1.66},{"quarter":"2025-Q4","per":38.1,"pbr":2.39},{"quarter":"2026-Q1","per":21.89,"pbr":2.12},{"quarter":"2026-Q2","per":28.97,"pbr":4.58},{"quarter":"현재","per":26.78,"pbr":4.5}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3620.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3166.6667,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2263.3333,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2576.6667,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3686.6667,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4040.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":5810.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":14960.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-03","per":16.74,"eps":153.94,"close":2576.67,"source":"reported"},{"date":"2025-04","per":15.5,"eps":153.94,"close":2386.67,"source":"reported"},{"date":"2025-05","per":21.61,"eps":153.94,"close":3326.67,"source":"reported"},{"date":"2025-06","per":12.53,"eps":294.32,"close":3686.67,"source":"reported"},{"date":"2025-07","per":12.62,"eps":294.32,"close":3713.33,"source":"reported"},{"date":"2025-08","per":13.72,"eps":294.32,"close":4036.67,"source":"reported"},{"date":"2025-09","per":13.08,"eps":308.89,"close":4040.0,"source":"reported"},{"date":"2025-10","per":11.42,"eps":308.89,"close":3526.67,"source":"reported"},{"date":"2025-11","per":10.92,"eps":308.89,"close":3373.33,"source":"reported"},{"date":"2025-12","per":38.1,"eps":152.5,"close":5810.0,"source":"reported"},{"date":"2026-01","per":42.82,"eps":152.5,"close":6530.0,"source":"reported"},{"date":"2026-02","per":48.0,"eps":152.5,"close":7320.0,"source":"reported"},{"date":"2026-03","per":21.89,"eps":287.86,"close":6300.0,"source":"reported"},{"date":"2026-04","per":41.93,"eps":287.86,"close":12070.0,"source":"reported"},{"date":"2026-05","per":61.0,"eps":287.86,"close":17560.0,"source":"reported"},{"date":"2026-06","per":28.97,"eps":516.45,"close":14960.0,"source":"reported"},{"date":"2026-07","per":17.5,"eps":516.45,"close":9040.0,"source":"reported"},{"date":"2026-08","per":26.91,"eps":516.45,"close":13900.0,"source":"reported"},{"date":"2026-09","per":35.55,"eps":516.45,"close":18360.0,"source":"reported"},{"date":"2026-10","per":24.92,"eps":516.45,"close":12870.0,"source":"reported"}],"trailing_per_history_meta":{"avg":25.79,"std":13.99,"upper_1sd":39.78,"lower_1sd":11.79,"current":24.92,"count":20},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"26.4배"},{"label":"PBR","value":"4.4배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"9.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:53:52.608507+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":0.09622997456724364,"dividend_yield":null,"eps":299.59,"revenue":29324457317.0,"operating_income":9275628921.0,"net_income":6789924504.0,"market_cap":null,"profit_margin":0.2315447624690991,"operating_margin":0.3163103351148028,"roa":0.05821419291635814,"gross_margin":0.5170722377259398,"total_equity":70559350499.0,"total_assets":116636925874.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":75.68,"pbr":4.97,"roe":0.07176981690393573,"dividend_yield":null,"eps":203.21,"revenue":17692763849.0,"operating_income":4072632831.0,"net_income":4605493440.0,"market_cap":277900000000.0,"profit_margin":0.26030378743004046,"operating_margin":0.23018635560606243,"roa":0.04671305778767001,"gross_margin":0.5104592240691925,"total_equity":64170338433.0,"total_assets":98591136143.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.008583436384567761,"dividend_yield":null,"eps":-19.88,"revenue":14257365000.0,"operating_income":366349635.0,"net_income":-450561425.0,"market_cap":null,"profit_margin":-0.031602012363434615,"operating_margin":0.025695465817140824,"roa":-0.005151114653648678,"gross_margin":0.4412359060738082,"total_equity":52491962987.0,"total_assets":87468723819.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.014434872899246559,"dividend_yield":null,"eps":33.53,"revenue":12109489863.0,"operating_income":544650512.0,"net_income":760002546.0,"market_cap":null,"profit_margin":0.06276090525680636,"operating_margin":0.04497716403926767,"roa":0.009015206352394878,"gross_margin":0.40165329456702975,"total_equity":52650449457.0,"total_assets":84302290629.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.031138239718152855,"dividend_yield":null,"eps":71.0,"revenue":11305250623.0,"operating_income":2077555686.0,"net_income":1609094692.0,"market_cap":null,"profit_margin":0.14233162498196836,"operating_margin":0.18376909590781745,"roa":0.019751645032924103,"gross_margin":0.4615539431195147,"total_equity":51675839950.0,"total_assets":81466363400.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03075458659262303,"dividend_yield":null,"eps":67.85,"revenue":10616638622.0,"operating_income":1646242810.0,"net_income":1537676375.0,"market_cap":null,"profit_margin":0.1448364618734971,"operating_margin":0.15506252671995677,"roa":0.01911084173875992,"gross_margin":0.540901964874283,"total_equity":49998278155.0,"total_assets":80460944422.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.06417789802854434,"dividend_yield":null,"eps":136.51,"revenue":11132747579.0,"operating_income":726160411.0,"net_income":3093863594.0,"market_cap":null,"profit_margin":0.27790656098554123,"operating_margin":0.06522742080039395,"roa":0.03890365267508635,"gross_margin":0.45187425002695286,"total_equity":48207618028.0,"total_assets":79526301035.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.00951966807281159,"dividend_yield":null,"eps":18.96,"revenue":15831836747.0,"operating_income":846632626.0,"net_income":429632761.0,"market_cap":null,"profit_margin":0.027137265742802192,"operating_margin":0.05347658894729506,"roa":0.005589653709405326,"gross_margin":0.30605272694705865,"total_equity":45131065255.0,"total_assets":76862142690.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.03541165628942577,"dividend_yield":null,"eps":-69.38,"revenue":7672479054.0,"operating_income":-2045548683.0,"net_income":-1572517755.0,"market_cap":null,"profit_margin":-0.20495562697954547,"operating_margin":-0.26660857183227704,"roa":-0.01860426938440933,"gross_margin":0.35110822291467414,"total_equity":44406783522.0,"total_assets":84524563825.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.09038007435345063,"dividend_yield":null,"eps":-181.46,"revenue":4063529466.0,"operating_income":-4136274476.0,"net_income":-4112569064.0,"market_cap":null,"profit_margin":-1.0120682274880297,"operating_margin":-1.017901927525976,"roa":-0.04996393508039072,"gross_margin":0.28985441199702133,"total_equity":45503050240.0,"total_assets":82310751893.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.030450245278294517,"dividend_yield":null,"eps":65.31714104988933,"revenue":10046974348.0,"operating_income":-1042438903.0,"net_income":1480329042.0,"market_cap":null,"profit_margin":0.14734078049026586,"operating_margin":-0.10375650090193701,"roa":0.017931480183410762,"gross_margin":0.3759824132279152,"total_equity":48614683674.0,"total_assets":82554759945.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.04571239730653243,"dividend_yield":null,"eps":-96.3861742167241,"revenue":8676807427.0,"operating_income":1154684807.0,"net_income":-2184468742.0,"market_cap":null,"profit_margin":-0.2517595049075877,"operating_margin":0.13307715040521897,"roa":-0.0270119601649032,"gross_margin":0.5421135417115441,"total_equity":47787227770.0,"total_assets":80870426606.0}],"current_price":13830.0,"change_pct":4.93,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-10-28","close":4133.3335},{"date":"2022-10-31","close":3966.6667},{"date":"2022-11-01","close":3466.6667},{"date":"2022-11-02","close":3516.6667},{"date":"2022-11-03","close":3416.6667},{"date":"2022-11-04","close":3350.0},{"date":"2022-11-07","close":3466.6667},{"date":"2022-11-08","close":3483.3333},{"date":"2022-11-09","close":3433.3333},{"date":"2022-11-10","close":3383.3333},{"date":"2022-11-11","close":3416.6667},{"date":"2022-11-14","close":3383.3333},{"date":"2022-11-15","close":3450.0},{"date":"2022-11-16","close":3400.0},{"date":"2022-11-17","close":3333.3333},{"date":"2022-11-18","close":3313.3333},{"date":"2022-11-21","close":3230.0},{"date":"2022-11-22","close":3010.0},{"date":"2022-11-23","close":2890.0},{"date":"2022-11-24","close":2960.0},{"date":"2022-11-25","close":3000.0},{"date":"2022-11-28","close":2956.6667},{"date":"2022-11-29","close":2940.0},{"date":"2022-11-30","close":2890.0},{"date":"2022-12-01","close":2926.6667},{"date":"2022-12-02","close":2946.6667},{"date":"2022-12-05","close":2976.6667},{"date":"2022-12-06","close":3230.0},{"date":"2022-12-07","close":3130.0},{"date":"2022-12-08","close":3230.0},{"date":"2022-12-09","close":3270.0},{"date":"2022-12-12","close":3136.6667},{"date":"2022-12-13","close":3093.3333},{"date":"2022-12-14","close":3080.0},{"date":"2022-12-15","close":3030.0},{"date":"2022-12-16","close":2963.3333},{"date":"2022-12-19","close":2913.3333},{"date":"2022-12-20","close":2823.3333},{"date":"2022-12-21","close":2903.3333},{"date":"2022-12-22","close":2833.3333},{"date":"2022-12-23","close":2670.0},{"date":"2022-12-26","close":2573.3333},{"date":"2022-12-27","close":2583.3333},{"date":"2022-12-28","close":2566.6667},{"date":"2022-12-29","close":2503.3333},{"date":"2023-01-02","close":2490.0},{"date":"2023-01-03","close":2483.3333},{"date":"2023-01-04","close":2596.6667},{"date":"2023-01-05","close":2580.0},{"date":"2023-01-06","close":2606.6667},{"date":"2023-01-09","close":2670.0},{"date":"2023-01-10","close":2736.6667},{"date":"2023-01-11","close":2746.6667},{"date":"2023-01-12","close":2720.0},{"date":"2023-01-13","close":2713.3333},{"date":"2023-01-16","close":2993.3333},{"date":"2023-01-17","close":3020.0},{"date":"2023-01-18","close":3093.3333},{"date":"2023-01-19","close":3060.0},{"date":"2023-01-20","close":3046.6667},{"date":"2023-01-25","close":3050.0},{"date":"2023-01-26","close":3050.0},{"date":"2023-01-27","close":3053.3333},{"date":"2023-01-30","close":3120.0},{"date":"2023-01-31","close":3033.3333},{"date":"2023-02-01","close":2993.3333},{"date":"2023-02-02","close":3160.0},{"date":"2023-02-03","close":3073.3333},{"date":"2023-02-06","close":3316.6667},{"date":"2023-02-07","close":3316.6667},{"date":"2023-02-08","close":3446.6667},{"date":"2023-02-09","close":3390.0},{"date":"2023-02-10","close":3310.0},{"date":"2023-02-13","close":3493.3333},{"date":"2023-02-14","close":3546.6667},{"date":"2023-02-15","close":3420.0},{"date":"2023-02-16","close":3563.3333},{"date":"2023-02-17","close":3486.6667},{"date":"2023-02-20","close":3400.0},{"date":"2023-02-21","close":3333.3333},{"date":"2023-02-22","close":3136.6667},{"date":"2023-02-23","close":3233.3333},{"date":"2023-02-24","close":3213.3333},{"date":"2023-02-27","close":3400.0},{"date":"2023-02-28","close":3913.3333},{"date":"2023-03-02","close":3933.3333},{"date":"2023-03-03","close":4330.0},{"date":"2023-03-06","close":4306.6665},{"date":"2023-03-07","close":4056.6667},{"date":"2023-03-08","close":4050.0},{"date":"2023-03-09","close":3993.3333},{"date":"2023-03-10","close":3863.3333},{"date":"2023-03-13","close":3743.3333},{"date":"2023-03-14","close":3466.6667},{"date":"2023-03-15","close":3566.6667},{"date":"2023-03-16","close":3690.0},{"date":"2023-03-17","close":4113.3335},{"date":"2023-03-20","close":4063.3333},{"date":"2023-03-21","close":4140.0},{"date":"2023-03-22","close":4160.0},{"date":"2023-03-23","close":4233.3335},{"date":"2023-03-24","close":5503.3335},{"date":"2023-03-27","close":6203.3335},{"date":"2023-03-28","close":6643.3335},{"date":"2023-03-29","close":6646.6665},{"date":"2023-03-30","close":6716.6665},{"date":"2023-03-31","close":6183.3335},{"date":"2023-04-03","close":5993.3335},{"date":"2023-04-04","close":5913.3335},{"date":"2023-04-05","close":6063.3335},{"date":"2023-04-06","close":5706.6665},{"date":"2023-04-07","close":6173.3335},{"date":"2023-04-10","close":5953.3335},{"date":"2023-04-11","close":5810.0},{"date":"2023-04-12","close":6086.6665},{"date":"2023-04-13","close":6950.0},{"date":"2023-04-14","close":6466.6665},{"date":"2023-04-17","close":6366.6665},{"date":"2023-04-18","close":6026.6665},{"date":"2023-04-19","close":5770.0},{"date":"2023-04-20","close":5613.3335},{"date":"2023-04-21","close":5700.0},{"date":"2023-04-24","close":5866.6665},{"date":"2023-04-25","close":5660.0},{"date":"2023-04-26","close":5366.6665},{"date":"2023-04-27","close":5430.0},{"date":"2023-04-28","close":5430.0},{"date":"2023-05-02","close":5566.6665},{"date":"2023-05-03","close":6163.3335},{"date":"2023-05-04","close":5836.6665},{"date":"2023-05-08","close":6176.6665},{"date":"2023-05-09","close":6053.3335},{"date":"2023-05-10","close":5886.6665},{"date":"2023-05-11","close":5806.6665},{"date":"2023-05-12","close":5633.3335},{"date":"2023-05-15","close":5100.0},{"date":"2023-05-16","close":5100.0},{"date":"2023-05-17","close":5186.6665},{"date":"2023-05-18","close":5460.0},{"date":"2023-05-19","close":5760.0},{"date":"2023-05-22","close":5790.0},{"date":"2023-05-23","close":5790.0},{"date":"2023-05-24","close":5620.0},{"date":"2023-05-25","close":5570.0},{"date":"2023-05-26","close":5536.6665},{"date":"2023-05-30","close":6166.6665},{"date":"2023-05-31","close":6040.0},{"date":"2023-06-01","close":6066.6665},{"date":"2023-06-02","close":5883.3335},{"date":"2023-06-05","close":5996.6665},{"date":"2023-06-07","close":6063.3335},{"date":"2023-06-08","close":5916.6665},{"date":"2023-06-09","close":6453.3335},{"date":"2023-06-12","close":6700.0},{"date":"2023-06-13","close":6700.0},{"date":"2023-06-14","close":6586.6665},{"date":"2023-06-15","close":6783.3335},{"date":"2023-06-16","close":6716.6665},{"date":"2023-06-19","close":6450.0},{"date":"2023-06-20","close":6483.3335},{"date":"2023-06-21","close":6213.3335},{"date":"2023-06-22","close":5996.6665},{"date":"2023-06-23","close":5936.6665},{"date":"2023-06-26","close":6296.6665},{"date":"2023-06-27","close":6223.3335},{"date":"2023-06-28","close":6206.6665},{"date":"2023-06-29","close":6256.6665},{"date":"2023-06-30","close":6043.3335},{"date":"2023-07-03","close":6090.0},{"date":"2023-07-04","close":6460.0},{"date":"2023-07-05","close":6333.3335},{"date":"2023-07-06","close":6016.6665},{"date":"2023-07-07","close":5836.6665},{"date":"2023-07-10","close":5666.6665},{"date":"2023-07-11","close":5746.6665},{"date":"2023-07-12","close":5766.6665},{"date":"2023-07-13","close":6066.6665},{"date":"2023-07-14","close":6260.0},{"date":"2023-07-17","close":6366.6665},{"date":"2023-07-18","close":6290.0},{"date":"2023-07-19","close":6030.0},{"date":"2023-07-20","close":6020.0},{"date":"2023-07-21","close":5826.6665},{"date":"2023-07-24","close":5793.3335},{"date":"2023-07-25","close":5663.3335},{"date":"2023-07-26","close":5333.3335},{"date":"2023-07-27","close":5573.3335},{"date":"2023-07-28","close":5670.0},{"date":"2023-07-31","close":5640.0},{"date":"2023-08-01","close":5680.0},{"date":"2023-08-02","close":5373.3335},{"date":"2023-08-03","close":5040.0},{"date":"2023-08-04","close":5066.6665},{"date":"2023-08-07","close":4866.6665},{"date":"2023-08-08","close":4850.0},{"date":"2023-08-09","close":4913.3335},{"date":"2023-08-10","close":4723.3335},{"date":"2023-08-11","close":4700.0},{"date":"2023-08-14","close":4660.0},{"date":"2023-08-16","close":4483.3335},{"date":"2023-08-17","close":4733.3335},{"date":"2023-08-18","close":4650.0},{"date":"2023-08-21","close":4596.6665},{"date":"2023-08-22","close":4466.6665},{"date":"2023-08-23","close":4446.6665},{"date":"2023-08-24","close":4616.6665},{"date":"2023-08-25","close":4510.0},{"date":"2023-08-28","close":4673.3335},{"date":"2023-08-29","close":4656.6665},{"date":"2023-08-30","close":4803.3335},{"date":"2023-08-31","close":4873.3335},{"date":"2023-09-01","close":5130.0},{"date":"2023-09-04","close":5266.6665},{"date":"2023-09-05","close":5186.6665},{"date":"2023-09-06","close":5176.6665},{"date":"2023-09-07","close":5066.6665},{"date":"2023-09-08","close":5083.3335},{"date":"2023-09-11","close":5000.0},{"date":"2023-09-12","close":4843.3335},{"date":"2023-09-13","close":4773.3335},{"date":"2023-09-14","close":4950.0},{"date":"2023-09-15","close":4903.3335},{"date":"2023-09-18","close":4683.3335},{"date":"2023-09-19","close":4643.3335},{"date":"2023-09-20","close":4676.6665},{"date":"2023-09-21","close":4470.0},{"date":"2023-09-22","close":4400.0},{"date":"2023-09-25","close":4283.3335},{"date":"2023-09-26","close":4200.0},{"date":"2023-09-27","close":4260.0},{"date":"2023-10-04","close":4043.3333},{"date":"2023-10-05","close":4000.0},{"date":"2023-10-06","close":4020.0},{"date":"2023-10-10","close":3920.0},{"date":"2023-10-11","close":4093.3333},{"date":"2023-10-12","close":4116.6665},{"date":"2023-10-13","close":4100.0},{"date":"2023-10-16","close":3940.0},{"date":"2023-10-17","close":4376.6665},{"date":"2023-10-18","close":4326.6665},{"date":"2023-10-19","close":4090.0},{"date":"2023-10-20","close":4020.0},{"date":"2023-10-23","close":4020.0},{"date":"2023-10-24","close":4130.0},{"date":"2023-10-25","close":4000.0},{"date":"2023-10-26","close":3653.3333},{"date":"2023-10-27","close":3716.6667},{"date":"2023-10-30","close":3880.0},{"date":"2023-10-31","close":3703.3333},{"date":"2023-11-01","close":3833.3333},{"date":"2023-11-02","close":4140.0},{"date":"2023-11-03","close":4260.0},{"date":"2023-11-06","close":4206.6665},{"date":"2023-11-07","close":4186.6665},{"date":"2023-11-08","close":4183.3335},{"date":"2023-11-09","close":4146.6665},{"date":"2023-11-10","close":4013.3333},{"date":"2023-11-13","close":4013.3333},{"date":"2023-11-14","close":4076.6667},{"date":"2023-11-15","close":4186.6665},{"date":"2023-11-16","close":4233.3335},{"date":"2023-11-17","close":4243.3335},{"date":"2023-11-20","close":4253.3335},{"date":"2023-11-21","close":4230.0},{"date":"2023-11-22","close":4346.6665},{"date":"2023-11-23","close":4286.6665},{"date":"2023-11-24","close":4210.0},{"date":"2023-11-27","close":4233.3335},{"date":"2023-11-28","close":4223.3335},{"date":"2023-11-29","close":4153.3335},{"date":"2023-11-30","close":4223.3335},{"date":"2023-12-01","close":4086.6667},{"date":"2023-12-04","close":4183.3335},{"date":"2023-12-05","close":4060.0},{"date":"2023-12-06","close":4043.3333},{"date":"2023-12-07","close":3996.6667},{"date":"2023-12-08","close":4050.0},{"date":"2023-12-11","close":4003.3333},{"date":"2023-12-12","close":4130.0},{"date":"2023-12-13","close":4293.3335},{"date":"2023-12-14","close":4350.0},{"date":"2023-12-15","close":4310.0},{"date":"2023-12-18","close":4353.3335},{"date":"2023-12-19","close":4480.0},{"date":"2023-12-20","close":4376.6665},{"date":"2023-12-21","close":4400.0},{"date":"2023-12-22","close":4303.3335},{"date":"2023-12-26","close":4200.0},{"date":"2023-12-27","close":4263.3335},{"date":"2023-12-28","close":4206.6665},{"date":"2024-01-02","close":4373.3335},{"date":"2024-01-03","close":4403.3335},{"date":"2024-01-04","close":4323.3335},{"date":"2024-01-05","close":4443.3335},{"date":"2024-01-08","close":4566.6665},{"date":"2024-01-09","close":4583.3335},{"date":"2024-01-10","close":4433.3335},{"date":"2024-01-11","close":4500.0},{"date":"2024-01-12","close":4426.6665},{"date":"2024-01-15","close":4323.3335},{"date":"2024-01-16","close":4266.6665},{"date":"2024-01-17","close":4216.6665},{"date":"2024-01-18","close":4270.0},{"date":"2024-01-19","close":4483.3335},{"date":"2024-01-22","close":4603.3335},{"date":"2024-01-23","close":4503.3335},{"date":"2024-01-24","close":4833.3335},{"date":"2024-01-25","close":4883.3335},{"date":"2024-01-26","close":4866.6665},{"date":"2024-01-29","close":4963.3335},{"date":"2024-01-30","close":5080.0},{"date":"2024-01-31","close":4960.0},{"date":"2024-02-01","close":4563.3335},{"date":"2024-02-02","close":4696.6665},{"date":"2024-02-05","close":4470.0},{"date":"2024-02-06","close":4616.6665},{"date":"2024-02-07","close":4500.0},{"date":"2024-02-08","close":4696.6665},{"date":"2024-02-13","close":4866.6665},{"date":"2024-02-14","close":4880.0},{"date":"2024-02-15","close":4813.3335},{"date":"2024-02-16","close":4800.0},{"date":"2024-02-19","close":4786.6665},{"date":"2024-02-20","close":4646.6665},{"date":"2024-02-21","close":4726.6665},{"date":"2024-02-22","close":4946.6665},{"date":"2024-02-23","close":4960.0},{"date":"2024-02-26","close":4933.3335},{"date":"2024-02-27","close":6413.3335},{"date":"2024-02-28","close":6093.3335},{"date":"2024-02-29","close":5800.0},{"date":"2024-03-04","close":5566.6665},{"date":"2024-03-05","close":5463.3335},{"date":"2024-03-06","close":5486.6665},{"date":"2024-03-07","close":5566.6665},{"date":"2024-03-08","close":5470.0},{"date":"2024-03-11","close":5540.0},{"date":"2024-03-12","close":5620.0},{"date":"2024-03-13","close":5746.6665},{"date":"2024-03-14","close":5470.0},{"date":"2024-03-15","close":5373.3335},{"date":"2024-03-18","close":5356.6665},{"date":"2024-03-19","close":5220.0},{"date":"2024-03-20","close":5426.6665},{"date":"2024-03-21","close":5453.3335},{"date":"2024-03-22","close":5313.3335},{"date":"2024-03-25","close":5163.3335},{"date":"2024-03-26","close":5110.0},{"date":"2024-03-27","close":5220.0},{"date":"2024-03-28","close":5263.3335},{"date":"2024-03-29","close":5233.3335},{"date":"2024-04-01","close":5093.3335},{"date":"2024-04-02","close":5143.3335},{"date":"2024-04-03","close":5200.0},{"date":"2024-04-04","close":5236.6665},{"date":"2024-04-05","close":5293.3335},{"date":"2024-04-08","close":5210.0},{"date":"2024-04-09","close":5050.0},{"date":"2024-04-11","close":4900.0},{"date":"2024-04-12","close":4916.6665},{"date":"2024-04-15","close":4803.3335},{"date":"2024-04-16","close":4686.6665},{"date":"2024-04-17","close":4616.6665},{"date":"2024-04-18","close":4643.3335},{"date":"2024-04-19","close":4463.3335},{"date":"2024-04-22","close":4320.0},{"date":"2024-04-23","close":4250.0},{"date":"2024-04-24","close":4483.3335},{"date":"2024-04-25","close":4466.6665},{"date":"2024-04-26","close":4576.6665},{"date":"2024-04-29","close":4463.3335},{"date":"2024-04-30","close":4390.0},{"date":"2024-05-02","close":4393.3335},{"date":"2024-05-03","close":4423.3335},{"date":"2024-05-07","close":4453.3335},{"date":"2024-05-08","close":4386.6665},{"date":"2024-05-09","close":4303.3335},{"date":"2024-05-10","close":4126.6665},{"date":"2024-05-13","close":4600.0},{"date":"2024-05-14","close":4470.0},{"date":"2024-05-16","close":4396.6665},{"date":"2024-05-17","close":4233.3335},{"date":"2024-05-20","close":4146.6665},{"date":"2024-05-21","close":4116.6665},{"date":"2024-05-22","close":4003.3333},{"date":"2024-05-23","close":4420.0},{"date":"2024-05-24","close":4190.0},{"date":"2024-05-27","close":4113.3335},{"date":"2024-05-28","close":4133.3335},{"date":"2024-05-29","close":4313.3335},{"date":"2024-05-30","close":4136.6665},{"date":"2024-05-31","close":4050.0},{"date":"2024-06-03","close":3993.3333},{"date":"2024-06-04","close":3823.3333},{"date":"2024-06-05","close":3766.6667},{"date":"2024-06-07","close":3826.6667},{"date":"2024-06-10","close":3800.0},{"date":"2024-06-11","close":3996.6667},{"date":"2024-06-12","close":4083.3333},{"date":"2024-06-13","close":3963.3333},{"date":"2024-06-14","close":3923.3333},{"date":"2024-06-17","close":3870.0},{"date":"2024-06-18","close":3936.6667},{"date":"2024-06-19","close":4016.6667},{"date":"2024-06-20","close":3966.6667},{"date":"2024-06-21","close":3940.0},{"date":"2024-06-24","close":3783.3333},{"date":"2024-06-25","close":3743.3333},{"date":"2024-06-26","close":3810.0},{"date":"2024-06-27","close":3716.6667},{"date":"2024-06-28","close":3620.0},{"date":"2024-07-01","close":3670.0},{"date":"2024-07-02","close":3576.6667},{"date":"2024-07-03","close":3483.3333},{"date":"2024-07-04","close":3583.3333},{"date":"2024-07-05","close":3546.6667},{"date":"2024-07-08","close":3836.6667},{"date":"2024-07-09","close":3863.3333},{"date":"2024-07-10","close":3760.0},{"date":"2024-07-11","close":3690.0},{"date":"2024-07-12","close":3720.0},{"date":"2024-07-15","close":3670.0},{"date":"2024-07-16","close":3703.3333},{"date":"2024-07-17","close":3583.3333},{"date":"2024-07-18","close":3453.3333},{"date":"2024-07-19","close":3406.6667},{"date":"2024-07-22","close":3300.0},{"date":"2024-07-23","close":3170.0},{"date":"2024-07-24","close":3170.0},{"date":"2024-07-25","close":3050.0},{"date":"2024-07-26","close":3040.0},{"date":"2024-07-29","close":3066.6667},{"date":"2024-07-30","close":2950.0},{"date":"2024-07-31","close":3010.0},{"date":"2024-08-01","close":3080.0},{"date":"2024-08-02","close":2816.6667},{"date":"2024-08-05","close":2400.0},{"date":"2024-08-06","close":2473.3333},{"date":"2024-08-07","close":2563.3333},{"date":"2024-08-08","close":2500.0},{"date":"2024-08-09","close":2576.6667},{"date":"2024-08-12","close":2690.0},{"date":"2024-08-13","close":2693.3333},{"date":"2024-08-14","close":2710.0},{"date":"2024-08-16","close":2816.6667},{"date":"2024-08-19","close":3226.6667},{"date":"2024-08-20","close":3350.0},{"date":"2024-08-21","close":3110.0},{"date":"2024-08-22","close":2950.0},{"date":"2024-08-23","close":2933.3333},{"date":"2024-08-26","close":2913.3333},{"date":"2024-08-27","close":2946.6667},{"date":"2024-08-28","close":2970.0},{"date":"2024-08-29","close":2803.3333},{"date":"2024-08-30","close":2910.0},{"date":"2024-09-02","close":2763.3333},{"date":"2024-09-03","close":2700.0},{"date":"2024-09-04","close":2596.6667},{"date":"2024-09-05","close":2580.0},{"date":"2024-09-06","close":2443.3333},{"date":"2024-09-09","close":2506.6667},{"date":"2024-09-10","close":2476.6667},{"date":"2024-09-11","close":2853.3333},{"date":"2024-09-12","close":3016.6667},{"date":"2024-09-13","close":2930.0},{"date":"2024-09-19","close":2830.0},{"date":"2024-09-20","close":2710.0},{"date":"2024-09-23","close":2896.6667},{"date":"2024-09-24","close":3060.0},{"date":"2024-09-25","close":3190.0},{"date":"2024-09-26","close":3366.6667},{"date":"2024-09-27","close":3233.3333},{"date":"2024-09-30","close":3166.6667},{"date":"2024-10-02","close":3153.3333},{"date":"2024-10-04","close":3040.0},{"date":"2024-10-07","close":3263.3333},{"date":"2024-10-08","close":3223.3333},{"date":"2024-10-10","close":3120.0},{"date":"2024-10-11","close":3056.6667},{"date":"2024-10-14","close":3100.0},{"date":"2024-10-15","close":2976.6667},{"date":"2024-10-16","close":2880.0},{"date":"2024-10-17","close":2813.3333},{"date":"2024-10-18","close":2686.6667},{"date":"2024-10-21","close":2673.3333},{"date":"2024-10-22","close":2600.0},{"date":"2024-10-23","close":2776.6667},{"date":"2024-10-24","close":2583.3333},{"date":"2024-10-25","close":2640.0},{"date":"2024-10-28","close":2670.0},{"date":"2024-10-29","close":2653.3333},{"date":"2024-10-30","close":2603.3333},{"date":"2024-10-31","close":2653.3333},{"date":"2024-11-01","close":2546.6667},{"date":"2024-11-04","close":2570.0},{"date":"2024-11-05","close":2540.0},{"date":"2024-11-06","close":2460.0},{"date":"2024-11-07","close":2393.3333},{"date":"2024-11-08","close":2406.6667},{"date":"2024-11-11","close":2260.0},{"date":"2024-11-12","close":2090.0},{"date":"2024-11-13","close":2053.3333},{"date":"2024-11-14","close":2050.0},{"date":"2024-11-15","close":2106.6667},{"date":"2024-11-18","close":2080.0},{"date":"2024-11-19","close":2050.0},{"date":"2024-11-20","close":2026.6666},{"date":"2024-11-21","close":2003.3334},{"date":"2024-11-22","close":1996.6666},{"date":"2024-11-25","close":2053.3333},{"date":"2024-11-26","close":2090.0},{"date":"2024-11-27","close":1996.6666},{"date":"2024-11-28","close":2080.0},{"date":"2024-11-29","close":1963.3334},{"date":"2024-12-02","close":1996.6666},{"date":"2024-12-03","close":2016.6666},{"date":"2024-12-04","close":1963.3334},{"date":"2024-12-05","close":1936.6666},{"date":"2024-12-06","close":1813.3334},{"date":"2024-12-09","close":1645.0},{"date":"2024-12-10","close":1790.0},{"date":"2024-12-11","close":1923.3334},{"date":"2024-12-12","close":1986.6666},{"date":"2024-12-13","close":2123.3333},{"date":"2024-12-16","close":2070.0},{"date":"2024-12-17","close":2110.0},{"date":"2024-12-18","close":2150.0},{"date":"2024-12-19","close":2113.3333},{"date":"2024-12-20","close":2000.0},{"date":"2024-12-23","close":2166.6667},{"date":"2024-12-24","close":2153.3333},{"date":"2024-12-26","close":2210.0},{"date":"2024-12-27","close":2163.3333},{"date":"2024-12-30","close":2263.3333},{"date":"2025-01-02","close":2333.3333},{"date":"2025-01-03","close":2376.6667},{"date":"2025-01-06","close":2363.3333},{"date":"2025-01-07","close":3070.0},{"date":"2025-01-08","close":3270.0},{"date":"2025-01-09","close":3270.0},{"date":"2025-01-10","close":3053.3333},{"date":"2025-01-13","close":2993.3333},{"date":"2025-01-14","close":3033.3333},{"date":"2025-01-15","close":3016.6667},{"date":"2025-01-16","close":3090.0},{"date":"2025-01-17","close":3263.3333},{"date":"2025-01-20","close":3156.6667},{"date":"2025-01-21","close":3266.6667},{"date":"2025-01-22","close":3430.0},{"date":"2025-01-23","close":3200.0},{"date":"2025-01-24","close":3013.3333},{"date":"2025-01-31","close":2890.0},{"date":"2025-02-03","close":2603.3333},{"date":"2025-02-04","close":2793.3333},{"date":"2025-02-05","close":2743.3333},{"date":"2025-02-06","close":2810.0},{"date":"2025-02-07","close":2850.0},{"date":"2025-02-10","close":2903.3333},{"date":"2025-02-11","close":2836.6667},{"date":"2025-02-12","close":2703.3333},{"date":"2025-02-13","close":2806.6667},{"date":"2025-02-14","close":2780.0},{"date":"2025-02-17","close":3263.3333},{"date":"2025-02-18","close":3316.6667},{"date":"2025-02-19","close":3266.6667},{"date":"2025-02-20","close":3323.3333},{"date":"2025-02-21","close":3303.3333},{"date":"2025-02-24","close":3283.3333},{"date":"2025-02-25","close":3100.0},{"date":"2025-02-26","close":3116.6667},{"date":"2025-02-27","close":3040.0},{"date":"2025-02-28","close":2850.0},{"date":"2025-03-04","close":2853.3333},{"date":"2025-03-05","close":2790.0},{"date":"2025-03-06","close":2740.0},{"date":"2025-03-07","close":2770.0},{"date":"2025-03-10","close":2783.3333},{"date":"2025-03-11","close":2750.0},{"date":"2025-03-12","close":2860.0},{"date":"2025-03-13","close":2800.0},{"date":"2025-03-14","close":2866.6667},{"date":"2025-03-17","close":2906.6667},{"date":"2025-03-18","close":2866.6667},{"date":"2025-03-19","close":2870.0},{"date":"2025-03-20","close":2803.3333},{"date":"2025-03-21","close":3133.3333},{"date":"2025-03-24","close":3183.3333},{"date":"2025-03-25","close":2966.6667},{"date":"2025-03-26","close":2916.6667},{"date":"2025-03-27","close":2823.3333},{"date":"2025-03-28","close":2726.6667},{"date":"2025-03-31","close":2576.6667},{"date":"2025-04-01","close":2646.6667},{"date":"2025-04-02","close":2550.0},{"date":"2025-04-03","close":2493.3333},{"date":"2025-04-04","close":2496.6667},{"date":"2025-04-07","close":2286.6667},{"date":"2025-04-08","close":2243.3333},{"date":"2025-04-09","close":2163.3333},{"date":"2025-04-10","close":2286.6667},{"date":"2025-04-11","close":2340.0},{"date":"2025-04-14","close":2430.0},{"date":"2025-04-15","close":2473.3333},{"date":"2025-04-16","close":2376.6667},{"date":"2025-04-17","close":2440.0},{"date":"2025-04-18","close":2450.0},{"date":"2025-04-21","close":2420.0},{"date":"2025-04-22","close":2433.3333},{"date":"2025-04-23","close":2543.3333},{"date":"2025-04-24","close":2513.3333},{"date":"2025-04-25","close":2556.6667},{"date":"2025-04-28","close":2503.3333},{"date":"2025-04-29","close":2506.6667},{"date":"2025-04-30","close":2386.6667},{"date":"2025-05-02","close":2410.0},{"date":"2025-05-07","close":2470.0},{"date":"2025-05-08","close":2500.0},{"date":"2025-05-09","close":2493.3333},{"date":"2025-05-12","close":2600.0},{"date":"2025-05-13","close":2613.3333},{"date":"2025-05-14","close":2700.0},{"date":"2025-05-15","close":2706.6667},{"date":"2025-05-16","close":2823.3333},{"date":"2025-05-19","close":2993.3333},{"date":"2025-05-20","close":3160.0},{"date":"2025-05-21","close":3263.3333},{"date":"2025-05-22","close":3200.0},{"date":"2025-05-23","close":3123.3333},{"date":"2025-05-26","close":3393.3333},{"date":"2025-05-27","close":3300.0},{"date":"2025-05-28","close":3353.3333},{"date":"2025-05-29","close":3383.3333},{"date":"2025-05-30","close":3326.6667},{"date":"2025-06-02","close":3396.6667},{"date":"2025-06-04","close":3446.6667},{"date":"2025-06-05","close":3370.0},{"date":"2025-06-09","close":3230.0},{"date":"2025-06-10","close":3230.0},{"date":"2025-06-11","close":3420.0},{"date":"2025-06-12","close":3633.3333},{"date":"2025-06-13","close":3446.6667},{"date":"2025-06-16","close":3463.3333},{"date":"2025-06-17","close":3566.6667},{"date":"2025-06-18","close":3766.6667},{"date":"2025-06-19","close":3526.6667},{"date":"2025-06-20","close":3440.0},{"date":"2025-06-23","close":3443.3333},{"date":"2025-06-24","close":3700.0},{"date":"2025-06-25","close":3706.6667},{"date":"2025-06-26","close":3993.3333},{"date":"2025-06-27","close":3756.6667},{"date":"2025-06-30","close":3686.6667},{"date":"2025-07-01","close":3590.0},{"date":"2025-07-02","close":3460.0},{"date":"2025-07-03","close":3573.3333},{"date":"2025-07-04","close":3390.0},{"date":"2025-07-07","close":3346.6667},{"date":"2025-07-08","close":3373.3333},{"date":"2025-07-09","close":3236.6667},{"date":"2025-07-10","close":3276.6667},{"date":"2025-07-11","close":3513.3333},{"date":"2025-07-14","close":3463.3333},{"date":"2025-07-15","close":3546.6667},{"date":"2025-07-16","close":3600.0},{"date":"2025-07-17","close":3583.3333},{"date":"2025-07-18","close":3483.3333},{"date":"2025-07-21","close":3436.6667},{"date":"2025-07-22","close":3340.0},{"date":"2025-07-23","close":3410.0},{"date":"2025-07-24","close":3416.6667},{"date":"2025-07-25","close":3390.0},{"date":"2025-07-28","close":3643.3333},{"date":"2025-07-29","close":3633.3333},{"date":"2025-07-30","close":3626.6667},{"date":"2025-07-31","close":3713.3333},{"date":"2025-08-01","close":3463.3333},{"date":"2025-08-04","close":3493.3333},{"date":"2025-08-05","close":3546.6667},{"date":"2025-08-06","close":3600.0},{"date":"2025-08-07","close":3650.0},{"date":"2025-08-08","close":3890.0},{"date":"2025-08-11","close":3926.6667},{"date":"2025-08-12","close":3920.0},{"date":"2025-08-13","close":4060.0},{"date":"2025-08-14","close":3973.3333},{"date":"2025-08-18","close":3856.6667},{"date":"2025-08-19","close":3693.3333},{"date":"2025-08-20","close":3716.6667},{"date":"2025-08-21","close":3733.3333},{"date":"2025-08-22","close":3703.3333},{"date":"2025-08-25","close":3846.6667},{"date":"2025-08-26","close":3903.3333},{"date":"2025-08-27","close":3863.3333},{"date":"2025-08-28","close":3806.6667},{"date":"2025-08-29","close":4036.6667},{"date":"2025-09-01","close":3813.3333},{"date":"2025-09-02","close":3810.0},{"date":"2025-09-03","close":3730.0},{"date":"2025-09-04","close":3800.0},{"date":"2025-09-05","close":3953.3333},{"date":"2025-09-08","close":4173.3335},{"date":"2025-09-09","close":4223.3335},{"date":"2025-09-10","close":4283.3335},{"date":"2025-09-11","close":4496.6665},{"date":"2025-09-12","close":4433.3335},{"date":"2025-09-15","close":4420.0},{"date":"2025-09-16","close":4410.0},{"date":"2025-09-17","close":4310.0},{"date":"2025-09-18","close":4483.3335},{"date":"2025-09-19","close":4532.0},{"date":"2025-09-22","close":4500.0},{"date":"2025-09-23","close":4490.0},{"date":"2025-09-24","close":4516.6665},{"date":"2025-09-25","close":4416.6665},{"date":"2025-09-26","close":4166.6665},{"date":"2025-09-29","close":4133.3335},{"date":"2025-09-30","close":4040.0},{"date":"2025-10-01","close":4040.0},{"date":"2025-10-02","close":4546.6665},{"date":"2025-10-10","close":4733.3335},{"date":"2025-10-13","close":4533.3335},{"date":"2025-10-14","close":4260.0},{"date":"2025-10-15","close":4330.0},{"date":"2025-10-16","close":4286.6665},{"date":"2025-10-17","close":4066.6667},{"date":"2025-10-20","close":4010.0},{"date":"2025-10-21","close":4093.3333},{"date":"2025-10-22","close":3903.3333},{"date":"2025-10-23","close":3783.3333},{"date":"2025-10-24","close":3800.0},{"date":"2025-10-27","close":3833.3333},{"date":"2025-10-28","close":3736.6667},{"date":"2025-10-29","close":3700.0},{"date":"2025-10-30","close":3620.0},{"date":"2025-10-31","close":3526.6667},{"date":"2025-11-03","close":3796.6667},{"date":"2025-11-04","close":3706.6667},{"date":"2025-11-05","close":3503.3333},{"date":"2025-11-06","close":3513.3333},{"date":"2025-11-07","close":3386.6667},{"date":"2025-11-10","close":3450.0},{"date":"2025-11-11","close":3510.0},{"date":"2025-11-12","close":3556.6667},{"date":"2025-11-13","close":3533.3333},{"date":"2025-11-14","close":3316.6667},{"date":"2025-11-17","close":3426.6667},{"date":"2025-11-18","close":3296.6667},{"date":"2025-11-19","close":3286.6667},{"date":"2025-11-20","close":3233.3333},{"date":"2025-11-21","close":2966.6667},{"date":"2025-11-24","close":3020.0},{"date":"2025-11-25","close":3023.3333},{"date":"2025-11-26","close":3060.0},{"date":"2025-11-27","close":3070.0},{"date":"2025-11-28","close":3373.3333},{"date":"2025-12-01","close":3336.6667},{"date":"2025-12-02","close":3340.0},{"date":"2025-12-03","close":3376.6667},{"date":"2025-12-04","close":3270.0},{"date":"2025-12-05","close":3333.3333},{"date":"2025-12-08","close":3466.6667},{"date":"2025-12-09","close":3416.6667},{"date":"2025-12-10","close":3420.0},{"date":"2025-12-11","close":3440.0},{"date":"2025-12-12","close":3493.3333},{"date":"2025-12-15","close":3450.0},{"date":"2025-12-16","close":3356.6667},{"date":"2025-12-17","close":3643.3333},{"date":"2025-12-18","close":4400.0},{"date":"2025-12-19","close":4713.3335},{"date":"2025-12-22","close":5100.0},{"date":"2025-12-23","close":5160.0},{"date":"2025-12-24","close":5180.0},{"date":"2025-12-26","close":5283.3335},{"date":"2025-12-29","close":5140.0},{"date":"2025-12-30","close":5810.0},{"date":"2026-01-02","close":5580.0},{"date":"2026-01-05","close":5500.0},{"date":"2026-01-06","close":5330.0},{"date":"2026-01-07","close":4900.0},{"date":"2026-01-08","close":5070.0},{"date":"2026-01-09","close":5030.0},{"date":"2026-01-12","close":6530.0},{"date":"2026-01-13","close":6620.0},{"date":"2026-01-14","close":6640.0},{"date":"2026-01-15","close":6000.0},{"date":"2026-01-16","close":5900.0},{"date":"2026-01-19","close":5830.0},{"date":"2026-01-20","close":6150.0},{"date":"2026-01-21","close":5390.0},{"date":"2026-01-22","close":5270.0},{"date":"2026-01-23","close":5040.0},{"date":"2026-01-26","close":5010.0},{"date":"2026-01-27","close":4935.0},{"date":"2026-01-28","close":6080.0},{"date":"2026-01-29","close":6310.0},{"date":"2026-01-30","close":6530.0},{"date":"2026-02-02","close":7300.0},{"date":"2026-02-03","close":7500.0},{"date":"2026-02-04","close":7110.0},{"date":"2026-02-05","close":6540.0},{"date":"2026-02-06","close":7120.0},{"date":"2026-02-09","close":7310.0},{"date":"2026-02-10","close":6850.0},{"date":"2026-02-11","close":6690.0},{"date":"2026-02-12","close":6530.0},{"date":"2026-02-13","close":6570.0},{"date":"2026-02-19","close":6920.0},{"date":"2026-02-20","close":6600.0},{"date":"2026-02-23","close":6750.0},{"date":"2026-02-24","close":8300.0},{"date":"2026-02-25","close":7650.0},{"date":"2026-02-26","close":7650.0},{"date":"2026-02-27","close":7320.0},{"date":"2026-03-03","close":6500.0},{"date":"2026-03-04","close":5380.0},{"date":"2026-03-05","close":6400.0},{"date":"2026-03-06","close":6360.0},{"date":"2026-03-09","close":5840.0},{"date":"2026-03-10","close":6450.0},{"date":"2026-03-11","close":6390.0},{"date":"2026-03-12","close":6870.0},{"date":"2026-03-13","close":7140.0},{"date":"2026-03-16","close":6810.0},{"date":"2026-03-17","close":6560.0},{"date":"2026-03-18","close":7160.0},{"date":"2026-03-19","close":7340.0},{"date":"2026-03-20","close":7250.0},{"date":"2026-03-23","close":6900.0},{"date":"2026-03-24","close":6760.0},{"date":"2026-03-25","close":7060.0},{"date":"2026-03-26","close":6580.0},{"date":"2026-03-27","close":6930.0},{"date":"2026-03-30","close":6850.0},{"date":"2026-03-31","close":6300.0},{"date":"2026-04-01","close":6680.0},{"date":"2026-04-02","close":6170.0},{"date":"2026-04-03","close":6130.0},{"date":"2026-04-06","close":5980.0},{"date":"2026-04-07","close":5870.0},{"date":"2026-04-08","close":6640.0},{"date":"2026-04-09","close":6990.0},{"date":"2026-04-10","close":7030.0},{"date":"2026-04-13","close":7380.0},{"date":"2026-04-14","close":7600.0},{"date":"2026-04-15","close":9600.0},{"date":"2026-04-16","close":11020.0},{"date":"2026-04-17","close":10620.0},{"date":"2026-04-20","close":10240.0},{"date":"2026-04-21","close":11020.0},{"date":"2026-04-22","close":12260.0},{"date":"2026-04-23","close":11790.0},{"date":"2026-04-24","close":12040.0},{"date":"2026-04-27","close":12050.0},{"date":"2026-04-28","close":11740.0},{"date":"2026-04-29","close":11300.0},{"date":"2026-04-30","close":12070.0},{"date":"2026-05-04","close":12850.0},{"date":"2026-05-06","close":13900.0},{"date":"2026-05-07","close":13530.0},{"date":"2026-05-08","close":14300.0},{"date":"2026-05-11","close":14430.0},{"date":"2026-05-12","close":13100.0},{"date":"2026-05-13","close":17030.0},{"date":"2026-05-14","close":17250.0},{"date":"2026-05-15","close":16100.0},{"date":"2026-05-18","close":17010.0},{"date":"2026-05-19","close":17250.0},{"date":"2026-05-20","close":17670.0},{"date":"2026-05-21","close":18110.0},{"date":"2026-05-22","close":18790.0},{"date":"2026-05-26","close":18540.0},{"date":"2026-05-27","close":18990.0},{"date":"2026-05-28","close":17900.0},{"date":"2026-05-29","close":17560.0},{"date":"2026-06-01","close":16130.0},{"date":"2026-06-02","close":14870.0},{"date":"2026-06-04","close":15990.0},{"date":"2026-06-05","close":14670.0},{"date":"2026-06-08","close":13200.0},{"date":"2026-06-09","close":15200.0},{"date":"2026-06-10","close":14270.0},{"date":"2026-06-11","close":15190.0},{"date":"2026-06-12","close":17500.0},{"date":"2026-06-15","close":17320.0},{"date":"2026-06-16","close":16300.0},{"date":"2026-06-17","close":15890.0},{"date":"2026-06-18","close":15540.0},{"date":"2026-06-19","close":14280.0},{"date":"2026-06-22","close":14390.0},{"date":"2026-06-23","close":12400.0},{"date":"2026-06-24","close":12270.0},{"date":"2026-06-25","close":14310.0},{"date":"2026-06-26","close":13440.0},{"date":"2026-06-29","close":14000.0},{"date":"2026-06-30","close":14960.0},{"date":"2026-07-01","close":15300.0},{"date":"2026-07-02","close":12620.0},{"date":"2026-07-03","close":12110.0},{"date":"2026-07-06","close":10850.0},{"date":"2026-07-07","close":10370.0},{"date":"2026-07-08","close":9790.0},{"date":"2026-07-09","close":10230.0},{"date":"2026-07-10","close":12720.0},{"date":"2026-07-13","close":11650.0},{"date":"2026-07-14","close":12140.0},{"date":"2026-07-15","close":13200.0},{"date":"2026-07-16","close":12100.0},{"date":"2026-07-20","close":10960.0},{"date":"2026-07-21","close":11860.0},{"date":"2026-07-22","close":11280.0},{"date":"2026-07-23","close":11370.0},{"date":"2026-07-24","close":9980.0},{"date":"2026-07-27","close":10280.0},{"date":"2026-07-28","close":8510.0},{"date":"2026-07-29","close":7580.0},{"date":"2026-07-30","close":7220.0},{"date":"2026-07-31","close":9040.0},{"date":"2026-08-03","close":8900.0},{"date":"2026-08-04","close":9380.0},{"date":"2026-08-05","close":10130.0},{"date":"2026-08-06","close":10900.0},{"date":"2026-08-07","close":9950.0},{"date":"2026-08-10","close":11750.0},{"date":"2026-08-11","close":12390.0},{"date":"2026-08-12","close":13850.0},{"date":"2026-08-13","close":13440.0},{"date":"2026-08-14","close":13570.0},{"date":"2026-08-18","close":14150.0},{"date":"2026-08-19","close":12900.0},{"date":"2026-08-20","close":12760.0},{"date":"2026-08-21","close":11850.0},{"date":"2026-08-24","close":11540.0},{"date":"2026-08-25","close":12090.0},{"date":"2026-08-26","close":12190.0},{"date":"2026-08-27","close":12720.0},{"date":"2026-08-28","close":13320.0},{"date":"2026-08-31","close":13900.0},{"date":"2026-09-01","close":14110.0},{"date":"2026-09-02","close":15030.0},{"date":"2026-09-03","close":14970.0},{"date":"2026-09-04","close":15110.0},{"date":"2026-09-07","close":14080.0},{"date":"2026-09-08","close":13890.0},{"date":"2026-09-09","close":13890.0},{"date":"2026-09-10","close":14790.0},{"date":"2026-09-11","close":15720.0},{"date":"2026-09-14","close":14690.0},{"date":"2026-09-15","close":14580.0},{"date":"2026-09-16","close":14570.0},{"date":"2026-09-17","close":14470.0},{"date":"2026-09-18","close":14770.0},{"date":"2026-09-21","close":15140.0},{"date":"2026-09-22","close":16040.0},{"date":"2026-09-23","close":17230.0},{"date":"2026-09-28","close":16670.0},{"date":"2026-09-29","close":17510.0},{"date":"2026-09-30","close":18360.0},{"date":"2026-10-01","close":18670.0},{"date":"2026-10-02","close":18650.0},{"date":"2026-10-06","close":19640.0},{"date":"2026-10-07","close":18730.0},{"date":"2026-10-08","close":20850.0},{"date":"2026-10-12","close":19810.0},{"date":"2026-10-13","close":19850.0},{"date":"2026-10-14","close":17810.0},{"date":"2026-10-15","close":14870.0},{"date":"2026-10-16","close":15790.0},{"date":"2026-10-19","close":15260.0},{"date":"2026-10-20","close":13380.0},{"date":"2026-10-21","close":14200.0},{"date":"2026-10-22","close":13180.0},{"date":"2026-10-23","close":12870.0}],"chart_data":[{"date":"2024-10-23","open":2554,"high":2831,"low":2547,"close":2777,"volume":247204,"rsi_14":34.72,"sma_20":3060.2,"sma_60":2937.4,"sma_120":3492.97},{"date":"2024-10-24","open":2744,"high":2850,"low":2583,"close":2583,"volume":170299,"rsi_14":30.43,"sma_20":3044.3,"sma_60":2927.47,"sma_120":3476.89},{"date":"2024-10-25","open":2626,"high":2703,"low":2566,"close":2640,"volume":110938,"rsi_14":35.72,"sma_20":3023.0,"sma_60":2918.5,"sma_120":3461.43},{"date":"2024-10-28","open":2617,"high":2701,"low":2600,"close":2670,"volume":125513,"rsi_14":25.39,"sma_20":2996.6,"sma_60":2912.07,"sma_120":3445.3},{"date":"2024-10-29","open":2727,"high":2727,"low":2537,"close":2653,"volume":145456,"rsi_14":25.9,"sma_20":2960.35,"sma_60":2905.52,"sma_120":3429.98},{"date":"2024-10-30","open":2654,"high":2714,"low":2591,"close":2603,"volume":59260,"rsi_14":27.11,"sma_20":2928.35,"sma_60":2897.67,"sma_120":3414.86},{"date":"2024-10-31","open":2630,"high":2740,"low":2537,"close":2653,"volume":171764,"rsi_14":31.92,"sma_20":2902.3,"sma_60":2892.65,"sma_120":3400.13},{"date":"2024-11-01","open":2607,"high":2684,"low":2506,"close":2547,"volume":135412,"rsi_14":26.54,"sma_20":2871.5,"sma_60":2884.82,"sma_120":3384.25},{"date":"2024-11-04","open":2537,"high":2623,"low":2513,"close":2570,"volume":64176,"rsi_14":31.2,"sma_20":2847.65,"sma_60":2876.2,"sma_120":3368.32},{"date":"2024-11-05","open":2554,"high":2607,"low":2533,"close":2540,"volume":65821,"rsi_14":33.24,"sma_20":2810.9,"sma_60":2871.52,"sma_120":3352.69},{"date":"2024-11-06","open":2543,"high":2620,"low":2456,"close":2460,"volume":126990,"rsi_14":32.79,"sma_20":2772.15,"sma_60":2872.53,"sma_120":3337.09},{"date":"2024-11-07","open":2497,"high":2497,"low":2370,"close":2393,"volume":75076,"rsi_14":34.83,"sma_20":2735.25,"sma_60":2871.18,"sma_120":3322.43},{"date":"2024-11-08","open":2403,"high":2549,"low":2403,"close":2407,"volume":144626,"rsi_14":36.25,"sma_20":2702.25,"sma_60":2868.53,"sma_120":3303.87},{"date":"2024-11-11","open":2407,"high":2413,"low":2260,"close":2260,"volume":208610,"rsi_14":33.68,"sma_20":2659.6,"sma_60":2864.48,"sma_120":3285.17},{"date":"2024-11-12","open":2251,"high":2314,"low":2090,"close":2090,"volume":257466,"rsi_14":16.84,"sma_20":2614.6,"sma_60":2856.25,"sma_120":3265.64},{"date":"2024-11-13","open":2033,"high":2164,"low":2033,"close":2053,"volume":119017,"rsi_14":19.84,"sma_20":2572.65,"sma_60":2845.48,"sma_120":3247.19},{"date":"2024-11-14","open":2054,"high":2117,"low":2017,"close":2050,"volume":134641,"rsi_14":14.2,"sma_20":2533.85,"sma_60":2834.58,"sma_120":3229.44},{"date":"2024-11-15","open":2020,"high":2126,"low":2020,"close":2107,"volume":93243,"rsi_14":16.97,"sma_20":2504.4,"sma_60":2824.37,"sma_120":3212.43},{"date":"2024-11-18","open":2100,"high":2160,"low":2053,"close":2080,"volume":88753,"rsi_14":16.78,"sma_20":2474.3,"sma_60":2811.9,"sma_120":3196.16},{"date":"2024-11-19","open":2071,"high":2144,"low":2040,"close":2050,"volume":67014,"rsi_14":17.17,"sma_20":2446.35,"sma_60":2791.98,"sma_120":3176.1},{"date":"2024-11-20","open":2130,"high":2130,"low":1989,"close":2027,"volume":103189,"rsi_14":11.59,"sma_20":2408.3,"sma_60":2769.58,"sma_120":3157.79},{"date":"2024-11-21","open":2050,"high":2050,"low":1987,"close":2003,"volume":114255,"rsi_14":12.9,"sma_20":2378.85,"sma_60":2750.85,"sma_120":3139.93},{"date":"2024-11-22","open":1984,"high":2050,"low":1984,"close":1997,"volume":72178,"rsi_14":9.9,"sma_20":2346.15,"sma_60":2734.72,"sma_120":3121.85},{"date":"2024-11-25","open":1996,"high":2076,"low":1996,"close":2053,"volume":75360,"rsi_14":17.24,"sma_20":2314.85,"sma_60":2719.83,"sma_120":3102.72},{"date":"2024-11-26","open":2030,"high":2297,"low":2030,"close":2090,"volume":240147,"rsi_14":23.52,"sma_20":2286.25,"sma_60":2705.9,"sma_120":3085.4},{"date":"2024-11-27","open":2107,"high":2107,"low":1980,"close":1997,"volume":119924,"rsi_14":22.66,"sma_20":2255.45,"sma_60":2689.82,"sma_120":3068.02},{"date":"2024-11-28","open":2003,"high":2164,"low":1980,"close":2080,"volume":215930,"rsi_14":29.46,"sma_20":2226.35,"sma_60":2674.75,"sma_120":3051.82},{"date":"2024-11-29","open":2050,"high":2054,"low":1960,"close":1963,"volume":145772,"rsi_14":30.59,"sma_20":2196.7,"sma_60":2660.53,"sma_120":3036.08},{"date":"2024-12-02","open":1963,"high":2093,"low":1963,"close":1997,"volume":177064,"rsi_14":42.57,"sma_20":2167.55,"sma_60":2645.07,"sma_120":3021.1},{"date":"2024-12-03","open":1979,"high":2032,"low":1969,"close":2017,"volume":75723,"rsi_14":47.03,"sma_20":2141.0,"sma_60":2632.43,"sma_120":3005.78},{"date":"2024-12-04","open":1997,"high":2007,"low":1881,"close":1963,"volume":161983,"rsi_14":43.47,"sma_20":2115.75,"sma_60":2619.95,"sma_120":2990.23},{"date":"2024-12-05","open":1970,"high":1977,"low":1900,"close":1937,"volume":66769,"rsi_14":36.55,"sma_20":2092.55,"sma_60":2608.77,"sma_120":2972.8},{"date":"2024-12-06","open":1936,"high":1950,"low":1777,"close":1813,"volume":158970,"rsi_14":31.71,"sma_20":2062.4,"sma_60":2595.78,"sma_120":2953.59},{"date":"2024-12-09","open":1797,"high":1797,"low":1642,"close":1645,"volume":159765,"rsi_14":26.67,"sma_20":2031.15,"sma_60":2582.27,"sma_120":2933.97},{"date":"2024-12-10","open":1645,"high":2084,"low":1645,"close":1790,"volume":1184359,"rsi_14":38.01,"sma_20":2015.9,"sma_60":2570.13,"sma_120":2915.91},{"date":"2024-12-11","open":1806,"high":1923,"low":1803,"close":1923,"volume":164961,"rsi_14":46.37,"sma_20":2009.3,"sma_60":2560.77,"sma_120":2899.43},{"date":"2024-12-12","open":1967,"high":2017,"low":1914,"close":1987,"volume":192132,"rsi_14":49.57,"sma_20":2006.1,"sma_60":2546.1,"sma_120":2882.93},{"date":"2024-12-13","open":1986,"high":2164,"low":1986,"close":2123,"volume":183040,"rsi_14":52.83,"sma_20":2006.95,"sma_60":2530.98,"sma_120":2866.91},{"date":"2024-12-16","open":2116,"high":2116,"low":2049,"close":2070,"volume":68527,"rsi_14":49.21,"sma_20":2006.45,"sma_60":2516.43,"sma_120":2850.86},{"date":"2024-12-17","open":2074,"high":2117,"low":2047,"close":2110,"volume":61848,"rsi_14":54.72,"sma_20":2009.5,"sma_60":2504.23,"sma_120":2835.37},{"date":"2024-12-18","open":2117,"high":2150,"low":2066,"close":2150,"volume":97010,"rsi_14":53.03,"sma_20":2015.75,"sma_60":2494.75,"sma_120":2821.54},{"date":"2024-12-19","open":2100,"high":2150,"low":2087,"close":2113,"volume":71141,"rsi_14":57.01,"sma_20":2021.35,"sma_60":2481.5,"sma_120":2807.75},{"date":"2024-12-20","open":2116,"high":2116,"low":2000,"close":2000,"volume":80978,"rsi_14":50.17,"sma_20":2021.55,"sma_60":2463.57,"sma_120":2792.43},{"date":"2024-12-23","open":2010,"high":2287,"low":2003,"close":2167,"volume":276921,"rsi_14":55.76,"sma_20":2027.3,"sma_60":2446.25,"sma_120":2779.32},{"date":"2024-12-24","open":2143,"high":2217,"low":2120,"close":2153,"volume":90744,"rsi_14":57.54,"sma_20":2030.5,"sma_60":2425.7,"sma_120":2766.9},{"date":"2024-12-26","open":2153,"high":2246,"low":2133,"close":2210,"volume":112799,"rsi_14":60.61,"sma_20":2041.35,"sma_60":2408.38,"sma_120":2754.54},{"date":"2024-12-27","open":2173,"high":2246,"low":2133,"close":2163,"volume":76857,"rsi_14":64.45,"sma_20":2045.6,"sma_60":2391.42,"sma_120":2742.58},{"date":"2024-12-30","open":2164,"high":2283,"low":2120,"close":2263,"volume":84736,"rsi_14":77.02,"sma_20":2060.85,"sma_60":2376.35,"sma_120":2732.26},{"date":"2025-01-02","open":2300,"high":2350,"low":2230,"close":2333,"volume":141739,"rsi_14":75.41,"sma_20":2077.95,"sma_60":2364.38,"sma_120":2721.68},{"date":"2025-01-03","open":2333,"high":2407,"low":2333,"close":2377,"volume":83660,"rsi_14":73.14,"sma_20":2096.2,"sma_60":2349.37,"sma_120":2711.78},{"date":"2025-01-06","open":2393,"high":2450,"low":2359,"close":2363,"volume":131533,"rsi_14":70.31,"sma_20":2116.55,"sma_60":2334.82,"sma_120":2699.31},{"date":"2025-01-07","open":2357,"high":3070,"low":2270,"close":3070,"volume":6864295,"rsi_14":81.59,"sma_20":2174.1,"sma_60":2333.97,"sma_120":2692.59},{"date":"2025-01-08","open":3087,"high":3767,"low":2894,"close":3270,"volume":22919088,"rsi_14":86.47,"sma_20":2248.05,"sma_60":2337.57,"sma_120":2688.44},{"date":"2025-01-09","open":3260,"high":3383,"low":3217,"close":3270,"volume":2410769,"rsi_14":86.13,"sma_20":2330.55,"sma_60":2340.43,"sma_120":2684.88},{"date":"2025-01-10","open":3234,"high":3243,"low":3053,"close":3053,"volume":1063008,"rsi_14":75.35,"sma_20":2394.7,"sma_60":2341.73,"sma_120":2679.24},{"date":"2025-01-13","open":2974,"high":3123,"low":2971,"close":2993,"volume":484554,"rsi_14":74.36,"sma_20":2449.0,"sma_60":2343.65,"sma_120":2673.51},{"date":"2025-01-14","open":2993,"high":3084,"low":2970,"close":3033,"volume":393608,"rsi_14":79.82,"sma_20":2502.15,"sma_60":2347.37,"sma_120":2667.84},{"date":"2025-01-15","open":3103,"high":3154,"low":2990,"close":3017,"volume":473526,"rsi_14":76.85,"sma_20":2547.5,"sma_60":2352.95,"sma_120":2663.04},{"date":"2025-01-16","open":3053,"high":3107,"low":3033,"close":3090,"volume":406458,"rsi_14":78.54,"sma_20":2599.3,"sma_60":2360.02,"sma_120":2659.97},{"date":"2025-01-17","open":3090,"high":3280,"low":3033,"close":3263,"volume":1468817,"rsi_14":79.96,"sma_20":2657.9,"sma_60":2371.25,"sma_120":2658.76},{"date":"2025-01-20","open":3307,"high":3307,"low":3137,"close":3157,"volume":681324,"rsi_14":77.27,"sma_20":2709.0,"sma_60":2377.68,"sma_120":2657.54},{"date":"2025-01-21","open":3207,"high":3277,"low":3166,"close":3267,"volume":631041,"rsi_14":77.41,"sma_20":2767.55,"sma_60":2389.25,"sma_120":2658.36},{"date":"2025-01-22","open":3260,"high":3454,"low":3203,"close":3430,"volume":1163947,"rsi_14":78.51,"sma_20":2840.15,"sma_60":2402.62,"sma_120":2660.56},{"date":"2025-01-23","open":3430,"high":3433,"low":3170,"close":3200,"volume":838664,"rsi_14":69.5,"sma_20":2892.6,"sma_60":2411.58,"sma_120":2661.82},{"date":"2025-01-24","open":3190,"high":3190,"low":3009,"close":3013,"volume":547545,"rsi_14":64.22,"sma_20":2936.3,"sma_60":2417.68,"sma_120":2661.6},{"date":"2025-01-31","open":2927,"high":2957,"low":2834,"close":2890,"volume":399590,"rsi_14":44.71,"sma_20":2970.8,"sma_60":2422.53,"sma_120":2660.1},{"date":"2025-02-03","open":2837,"high":2877,"low":2547,"close":2603,"volume":368487,"rsi_14":31.37,"sma_20":2993.1,"sma_60":2421.68,"sma_120":2657.17},{"date":"2025-02-04","open":2627,"high":2933,"low":2627,"close":2793,"volume":570011,"rsi_14":37.96,"sma_20":3020.0,"sma_60":2425.85,"sma_120":2655.33},{"date":"2025-02-05","open":2896,"high":2896,"low":2679,"close":2743,"volume":241594,"rsi_14":41.47,"sma_20":3040.85,"sma_60":2428.78,"sma_120":2652.49},{"date":"2025-02-06","open":2800,"high":2810,"low":2723,"close":2810,"volume":151686,"rsi_14":44.96,"sma_20":3062.85,"sma_60":2433.35,"sma_120":2652.43},{"date":"2025-02-07","open":2863,"high":2900,"low":2780,"close":2850,"volume":261652,"rsi_14":44.96,"sma_20":3087.55,"sma_60":2439.95,"sma_120":2656.24},{"date":"2025-02-10","open":2836,"high":2917,"low":2747,"close":2903,"volume":262810,"rsi_14":46.95,"sma_20":3079.1,"sma_60":2448.58,"sma_120":2659.88},{"date":"2025-02-11","open":2904,"high":2904,"low":2834,"close":2837,"volume":169182,"rsi_14":43.12,"sma_20":3057.1,"sma_60":2455.85,"sma_120":2662.19},{"date":"2025-02-12","open":2874,"high":2874,"low":2667,"close":2703,"volume":150303,"rsi_14":34.5,"sma_20":3028.35,"sma_60":2463.35,"sma_120":2663.92},{"date":"2025-02-13","open":2689,"high":2846,"low":2689,"close":2807,"volume":155866,"rsi_14":40.31,"sma_20":3015.85,"sma_60":2475.48,"sma_120":2665.87},{"date":"2025-02-14","open":2846,"high":2889,"low":2749,"close":2780,"volume":209995,"rsi_14":35.85,"sma_20":3005.05,"sma_60":2487.78,"sma_120":2666.63},{"date":"2025-02-17","open":2826,"high":3263,"low":2797,"close":3263,"volume":1817923,"rsi_14":45.92,"sma_20":3016.75,"sma_60":2508.33,"sma_120":2671.46},{"date":"2025-02-18","open":3213,"high":3356,"low":3180,"close":3317,"volume":1598516,"rsi_14":53.15,"sma_20":3032.0,"sma_60":2528.82,"sma_120":2676.59},{"date":"2025-02-19","open":3320,"high":3330,"low":3220,"close":3267,"volume":490639,"rsi_14":57.33,"sma_20":3040.95,"sma_60":2548.9,"sma_120":2680.4},{"date":"2025-02-20","open":3273,"high":3403,"low":3252,"close":3323,"volume":850017,"rsi_14":63.09,"sma_20":3044.0,"sma_60":2570.47,"sma_120":2681.22},{"date":"2025-02-21","open":3377,"high":3377,"low":3260,"close":3303,"volume":368673,"rsi_14":75.12,"sma_20":3051.45,"sma_60":2592.07,"sma_120":2680.82},{"date":"2025-02-24","open":3293,"high":3330,"low":3166,"close":3283,"volume":392905,"rsi_14":70.05,"sma_20":3052.3,"sma_60":2613.73,"sma_120":2682.29},{"date":"2025-02-25","open":3266,"high":3266,"low":3086,"close":3100,"volume":262216,"rsi_14":63.13,"sma_20":3035.55,"sma_60":2632.42,"sma_120":2683.57},{"date":"2025-02-26","open":3053,"high":3123,"low":3043,"close":3117,"volume":141651,"rsi_14":61.75,"sma_20":3031.35,"sma_60":2650.42,"sma_120":2685.12},{"date":"2025-02-27","open":3067,"high":3166,"low":3030,"close":3040,"volume":261850,"rsi_14":57.07,"sma_20":3032.7,"sma_60":2666.5,"sma_120":2686.2},{"date":"2025-02-28","open":2933,"high":2993,"low":2850,"close":2850,"volume":201665,"rsi_14":48.2,"sma_20":3030.7,"sma_60":2680.95,"sma_120":2685.38},{"date":"2025-03-04","open":2807,"high":2863,"low":2711,"close":2853,"volume":173729,"rsi_14":50.59,"sma_20":3043.4,"sma_60":2694.03,"sma_120":2684.39},{"date":"2025-03-05","open":2853,"high":2917,"low":2773,"close":2790,"volume":154002,"rsi_14":53.22,"sma_20":3043.25,"sma_60":2708.03,"sma_120":2684.28},{"date":"2025-03-06","open":2807,"high":2863,"low":2733,"close":2740,"volume":101175,"rsi_14":47.41,"sma_20":3043.05,"sma_60":2720.62,"sma_120":2682.84},{"date":"2025-03-07","open":2733,"high":2800,"low":2689,"close":2770,"volume":83439,"rsi_14":49.62,"sma_20":3041.05,"sma_60":2733.37,"sma_120":2682.9},{"date":"2025-03-10","open":2771,"high":2853,"low":2737,"close":2783,"volume":73295,"rsi_14":20.95,"sma_20":3037.65,"sma_60":2747.25,"sma_120":2683.6},{"date":"2025-03-11","open":2680,"high":2767,"low":2641,"close":2750,"volume":54791,"rsi_14":14.88,"sma_20":3029.85,"sma_60":2761.02,"sma_120":2684.89},{"date":"2025-03-12","open":2763,"high":2860,"low":2750,"close":2860,"volume":87521,"rsi_14":26.56,"sma_20":3031.05,"sma_60":2778.73,"sma_120":2687.26},{"date":"2025-03-13","open":2923,"high":2923,"low":2800,"close":2800,"volume":64631,"rsi_14":19.91,"sma_20":3035.95,"sma_60":2798.28,"sma_120":2690.28},{"date":"2025-03-14","open":2800,"high":2910,"low":2800,"close":2867,"volume":90144,"rsi_14":26.21,"sma_20":3039.0,"sma_60":2816.52,"sma_120":2693.32},{"date":"2025-03-17","open":2901,"high":2944,"low":2834,"close":2907,"volume":103765,"rsi_14":29.86,"sma_20":3045.4,"sma_60":2833.15,"sma_120":2696.96},{"date":"2025-03-18","open":2943,"high":2943,"low":2863,"close":2867,"volume":76772,"rsi_14":35.28,"sma_20":3025.25,"sma_60":2848.05,"sma_120":2697.07},{"date":"2025-03-19","open":2877,"high":2920,"low":2836,"close":2870,"volume":59222,"rsi_14":34.13,"sma_20":3002.55,"sma_60":2860.68,"sma_120":2695.83},{"date":"2025-03-20","open":2914,"high":2914,"low":2803,"close":2803,"volume":82576,"rsi_14":34.57,"sma_20":2979.0,"sma_60":2873.08,"sma_120":2694.76},{"date":"2025-03-21","open":2802,"high":3153,"low":2770,"close":3133,"volume":846705,"rsi_14":65.58,"sma_20":2969.35,"sma_60":2890.42,"sma_120":2697.32},{"date":"2025-03-24","open":3147,"high":3210,"low":3070,"close":3183,"volume":550724,"rsi_14":67.25,"sma_20":2963.25,"sma_60":2907.9,"sma_120":2701.32},{"date":"2025-03-25","open":3183,"high":3183,"low":2937,"close":2967,"volume":348574,"rsi_14":57.94,"sma_20":2947.15,"sma_60":2922.33,"sma_120":2701.92},{"date":"2025-03-26","open":2906,"high":3020,"low":2833,"close":2917,"volume":293127,"rsi_14":57.99,"sma_20":2937.85,"sma_60":2937.85,"sma_120":2700.71},{"date":"2025-03-27","open":2850,"high":2883,"low":2807,"close":2823,"volume":75345,"rsi_14":52.27,"sma_20":2922.95,"sma_60":2948.97,"sma_120":2697.61},{"date":"2025-03-28","open":2823,"high":2840,"low":2720,"close":2727,"volume":118589,"rsi_14":47.76,"sma_20":2907.05,"sma_60":2958.68,"sma_120":2692.19},{"date":"2025-03-31","open":2704,"high":2704,"low":2557,"close":2577,"volume":155614,"rsi_14":43.69,"sma_20":2893.15,"sma_60":2964.88,"sma_120":2686.63},{"date":"2025-04-01","open":2567,"high":2673,"low":2567,"close":2647,"volume":123197,"rsi_14":41.98,"sma_20":2882.65,"sma_60":2973.05,"sma_120":2682.23},{"date":"2025-04-02","open":2657,"high":2667,"low":2550,"close":2550,"volume":72621,"rsi_14":40.86,"sma_20":2870.45,"sma_60":2977.9,"sma_120":2677.12},{"date":"2025-04-03","open":2439,"high":2549,"low":2439,"close":2493,"volume":52451,"rsi_14":36.26,"sma_20":2857.95,"sma_60":2980.62,"sma_120":2672.5},{"date":"2025-04-04","open":2434,"high":2550,"low":2370,"close":2497,"volume":82189,"rsi_14":34.5,"sma_20":2844.05,"sma_60":2982.65,"sma_120":2666.01},{"date":"2025-04-07","open":2400,"high":2400,"low":2233,"close":2287,"volume":200755,"rsi_14":30.56,"sma_20":2818.85,"sma_60":2981.35,"sma_120":2658.08},{"date":"2025-04-08","open":2337,"high":2393,"low":2239,"close":2243,"volume":127805,"rsi_14":29.56,"sma_20":2793.15,"sma_60":2967.37,"sma_120":2650.67},{"date":"2025-04-09","open":2210,"high":2282,"low":2156,"close":2163,"volume":90564,"rsi_14":29.32,"sma_20":2757.8,"sma_60":2948.65,"sma_120":2643.11},{"date":"2025-04-10","open":2333,"high":2337,"low":2217,"close":2287,"volume":106542,"rsi_14":18.34,"sma_20":2731.75,"sma_60":2932.02,"sma_120":2636.22},{"date":"2025-04-11","open":2287,"high":2353,"low":2253,"close":2340,"volume":62616,"rsi_14":18.58,"sma_20":2705.0,"sma_60":2919.95,"sma_120":2630.84},{"date":"2025-04-14","open":2360,"high":2463,"low":2360,"close":2430,"volume":69590,"rsi_14":27.9,"sma_20":2680.8,"sma_60":2910.42,"sma_120":2627.03},{"date":"2025-04-15","open":2430,"high":2490,"low":2403,"close":2473,"volume":63523,"rsi_14":31.62,"sma_20":2660.8,"sma_60":2900.93,"sma_120":2624.15},{"date":"2025-04-16","open":2444,"high":2473,"low":2377,"close":2377,"volume":82860,"rsi_14":31.54,"sma_20":2635.75,"sma_60":2890.1,"sma_120":2621.53},{"date":"2025-04-17","open":2377,"high":2457,"low":2377,"close":2440,"volume":44511,"rsi_14":37.79,"sma_20":2617.3,"sma_60":2879.08,"sma_120":2619.55},{"date":"2025-04-18","open":2460,"high":2460,"low":2393,"close":2450,"volume":34068,"rsi_14":43.93,"sma_20":2582.6,"sma_60":2865.32,"sma_120":2618.28},{"date":"2025-04-21","open":2451,"high":2487,"low":2333,"close":2420,"volume":69189,"rsi_14":38.66,"sma_20":2543.85,"sma_60":2852.85,"sma_120":2615.27},{"date":"2025-04-22","open":2403,"high":2436,"low":2386,"close":2433,"volume":57591,"rsi_14":43.66,"sma_20":2516.8,"sma_60":2838.75,"sma_120":2614.0},{"date":"2025-04-23","open":2444,"high":2547,"low":2444,"close":2543,"volume":91311,"rsi_14":52.54,"sma_20":2497.8,"sma_60":2823.73,"sma_120":2613.18},{"date":"2025-04-24","open":2570,"high":2600,"low":2437,"close":2513,"volume":84000,"rsi_14":50.84,"sma_20":2482.05,"sma_60":2812.12,"sma_120":2611.85},{"date":"2025-04-25","open":2576,"high":2576,"low":2500,"close":2557,"volume":58841,"rsi_14":66.27,"sma_20":2473.4,"sma_60":2804.38,"sma_120":2611.03},{"date":"2025-04-28","open":2557,"high":2597,"low":2503,"close":2503,"volume":49326,"rsi_14":65.49,"sma_20":2469.7,"sma_60":2797.85,"sma_120":2610.19},{"date":"2025-04-29","open":2504,"high":2550,"low":2494,"close":2507,"volume":38612,"rsi_14":72.48,"sma_20":2462.6,"sma_60":2796.22,"sma_120":2608.95},{"date":"2025-04-30","open":2533,"high":2550,"low":2384,"close":2387,"volume":67493,"rsi_14":56.55,"sma_20":2454.3,"sma_60":2789.33,"sma_120":2607.59},{"date":"2025-05-02","open":2390,"high":2446,"low":2380,"close":2410,"volume":73496,"rsi_14":54.79,"sma_20":2450.05,"sma_60":2783.68,"sma_120":2606.23},{"date":"2025-05-07","open":2386,"high":2497,"low":2370,"close":2470,"volume":69165,"rsi_14":52.88,"sma_20":2448.7,"sma_60":2777.93,"sma_120":2605.64},{"date":"2025-05-08","open":2457,"high":2577,"low":2437,"close":2500,"volume":37474,"rsi_14":51.94,"sma_20":2459.5,"sma_60":2772.0,"sma_120":2605.97},{"date":"2025-05-09","open":2506,"high":2516,"low":2443,"close":2493,"volume":64979,"rsi_14":59.83,"sma_20":2472.2,"sma_60":2765.07,"sma_120":2606.82},{"date":"2025-05-12","open":2480,"high":2603,"low":2480,"close":2600,"volume":119318,"rsi_14":62.56,"sma_20":2494.35,"sma_60":2761.07,"sma_120":2608.46},{"date":"2025-05-13","open":2597,"high":2650,"low":2590,"close":2613,"volume":53704,"rsi_14":62.73,"sma_20":2510.95,"sma_60":2759.55,"sma_120":2611.45},{"date":"2025-05-14","open":2657,"high":2706,"low":2616,"close":2700,"volume":98481,"rsi_14":70.1,"sma_20":2529.25,"sma_60":2757.75,"sma_120":2616.62},{"date":"2025-05-15","open":2701,"high":2800,"low":2590,"close":2707,"volume":189258,"rsi_14":69.76,"sma_20":2543.3,"sma_60":2756.5,"sma_120":2622.14},{"date":"2025-05-16","open":2706,"high":2973,"low":2626,"close":2823,"volume":564026,"rsi_14":70.1,"sma_20":2561.1,"sma_60":2749.05,"sma_120":2628.69},{"date":"2025-05-19","open":2897,"high":2993,"low":2824,"close":2993,"volume":540559,"rsi_14":78.61,"sma_20":2592.4,"sma_60":2743.57,"sma_120":2636.19},{"date":"2025-05-20","open":3009,"high":3393,"low":2883,"close":3160,"volume":1904470,"rsi_14":81.37,"sma_20":2629.0,"sma_60":2741.77,"sma_120":2645.33},{"date":"2025-05-21","open":3199,"high":3290,"low":3136,"close":3263,"volume":443322,"rsi_14":87.55,"sma_20":2670.3,"sma_60":2740.75,"sma_120":2655.61},{"date":"2025-05-22","open":3264,"high":3294,"low":3134,"close":3200,"volume":250716,"rsi_14":82.29,"sma_20":2709.9,"sma_60":2739.0,"sma_120":2665.53},{"date":"2025-05-23","open":3174,"high":3227,"low":3084,"close":3123,"volume":249969,"rsi_14":85.76,"sma_20":2744.9,"sma_60":2736.28,"sma_120":2675.01},{"date":"2025-05-26","open":3117,"high":3433,"low":3113,"close":3393,"volume":980103,"rsi_14":88.51,"sma_20":2788.1,"sma_60":2741.25,"sma_120":2686.83},{"date":"2025-05-27","open":3433,"high":3460,"low":3273,"close":3300,"volume":353094,"rsi_14":81.67,"sma_20":2828.05,"sma_60":2744.35,"sma_120":2697.38},{"date":"2025-05-28","open":3300,"high":3447,"low":3300,"close":3353,"volume":364972,"rsi_14":81.99,"sma_20":2868.5,"sma_60":2749.65,"sma_120":2708.07},{"date":"2025-05-29","open":3454,"high":3471,"low":3337,"close":3383,"volume":403088,"rsi_14":82.74,"sma_20":2913.15,"sma_60":2758.67,"sma_120":2719.81},{"date":"2025-05-30","open":3380,"high":3400,"low":3267,"close":3327,"volume":372218,"rsi_14":77.79,"sma_20":2954.8,"sma_60":2766.68,"sma_120":2730.36},{"date":"2025-06-02","open":3334,"high":3416,"low":3303,"close":3397,"volume":194525,"rsi_14":78.7,"sma_20":3006.1,"sma_60":2776.95,"sma_120":2742.49},{"date":"2025-06-04","open":3420,"high":3450,"low":3380,"close":3447,"volume":323861,"rsi_14":78.12,"sma_20":3058.75,"sma_60":2788.92,"sma_120":2754.77},{"date":"2025-06-05","open":3423,"high":3497,"low":3356,"close":3370,"volume":291990,"rsi_14":73.73,"sma_20":3104.45,"sma_60":2799.07,"sma_120":2766.22},{"date":"2025-06-09","open":3343,"high":3383,"low":3199,"close":3230,"volume":369102,"rsi_14":64.31,"sma_20":3141.55,"sma_60":2806.63,"sma_120":2776.94},{"date":"2025-06-10","open":3260,"high":3276,"low":3223,"close":3230,"volume":193698,"rsi_14":59.48,"sma_20":3178.95,"sma_60":2814.77,"sma_120":2787.89},{"date":"2025-06-11","open":3296,"high":3453,"low":3269,"close":3420,"volume":512457,"rsi_14":60.2,"sma_20":3220.6,"sma_60":2824.25,"sma_120":2801.49},{"date":"2025-06-12","open":3477,"high":3667,"low":3454,"close":3633,"volume":931432,"rsi_14":63.35,"sma_20":3272.35,"sma_60":2838.35,"sma_120":2818.32},{"date":"2025-06-13","open":3670,"high":3710,"low":3440,"close":3447,"volume":681410,"rsi_14":58.21,"sma_20":3310.25,"sma_60":2848.17,"sma_120":2832.34},{"date":"2025-06-16","open":3447,"high":3500,"low":3350,"close":3463,"volume":410680,"rsi_14":61.78,"sma_20":3348.7,"sma_60":2857.6,"sma_120":2845.38},{"date":"2025-06-17","open":3500,"high":3613,"low":3313,"close":3567,"volume":699125,"rsi_14":56.78,"sma_20":3386.45,"sma_60":2869.45,"sma_120":2858.75},{"date":"2025-06-18","open":3697,"high":3933,"low":3593,"close":3767,"volume":2269699,"rsi_14":66.86,"sma_20":3425.75,"sma_60":2884.63,"sma_120":2872.66},{"date":"2025-06-19","open":3770,"high":3770,"low":3527,"close":3527,"volume":809254,"rsi_14":55.51,"sma_20":3444.35,"sma_60":2896.88,"sma_120":2884.98},{"date":"2025-06-20","open":3503,"high":3543,"low":3233,"close":3440,"volume":357673,"rsi_14":51.75,"sma_20":3453.3,"sma_60":2902.07,"sma_120":2896.24},{"date":"2025-06-23","open":3431,"high":3621,"low":3287,"close":3443,"volume":494030,"rsi_14":53.69,"sma_20":3465.65,"sma_60":2906.47,"sma_120":2907.18},{"date":"2025-06-24","open":3460,"high":3714,"low":3460,"close":3700,"volume":814004,"rsi_14":58.6,"sma_20":3494.95,"sma_60":2918.88,"sma_120":2920.61},{"date":"2025-06-25","open":3700,"high":3974,"low":3653,"close":3707,"volume":1005534,"rsi_14":57.56,"sma_20":3510.85,"sma_60":2932.25,"sma_120":2935.05},{"date":"2025-06-26","open":3833,"high":3993,"low":3760,"close":3993,"volume":1240128,"rsi_14":66.16,"sma_20":3546.05,"sma_60":2952.05,"sma_120":2950.51},{"date":"2025-06-27","open":3993,"high":3993,"low":3750,"close":3757,"volume":742862,"rsi_14":63.0,"sma_20":3566.55,"sma_60":2969.48,"sma_120":2964.08},{"date":"2025-06-30","open":3853,"high":3853,"low":3649,"close":3687,"volume":337204,"rsi_14":60.9,"sma_20":3582.0,"sma_60":2988.28,"sma_120":2976.58},{"date":"2025-07-01","open":3697,"high":3717,"low":3590,"close":3590,"volume":321276,"rsi_14":54.23,"sma_20":3595.35,"sma_60":3004.25,"sma_120":2988.65},{"date":"2025-07-02","open":3590,"high":3590,"low":3460,"close":3460,"volume":324431,"rsi_14":45.49,"sma_20":3598.55,"sma_60":3019.65,"sma_120":2998.78},{"date":"2025-07-03","open":3467,"high":3617,"low":3467,"close":3573,"volume":202628,"rsi_14":53.41,"sma_20":3604.95,"sma_60":3037.92,"sma_120":3009.27},{"date":"2025-07-04","open":3573,"high":3573,"low":3390,"close":3390,"volume":250453,"rsi_14":48.17,"sma_20":3605.95,"sma_60":3053.03,"sma_120":3017.84},{"date":"2025-07-07","open":3334,"high":3481,"low":3313,"close":3347,"volume":183837,"rsi_14":44.35,"sma_20":3611.85,"sma_60":3070.97,"sma_120":3026.16},{"date":"2025-07-08","open":3347,"high":3400,"low":3297,"close":3373,"volume":138328,"rsi_14":38.94,"sma_20":3619.1,"sma_60":3090.08,"sma_120":3028.72},{"date":"2025-07-09","open":3373,"high":3386,"low":3223,"close":3237,"volume":252474,"rsi_14":41.36,"sma_20":3609.8,"sma_60":3108.25,"sma_120":3028.45},{"date":"2025-07-10","open":3281,"high":3310,"low":3243,"close":3277,"volume":107505,"rsi_14":44.98,"sma_20":3591.7,"sma_60":3125.0,"sma_120":3028.51},{"date":"2025-07-11","open":3343,"high":3880,"low":3343,"close":3513,"volume":1281085,"rsi_14":51.9,"sma_20":3595.1,"sma_60":3144.87,"sma_120":3032.41},{"date":"2025-07-14","open":3550,"high":3553,"low":3413,"close":3463,"volume":233923,"rsi_14":42.87,"sma_20":3595.1,"sma_60":3162.37,"sma_120":3036.39},{"date":"2025-07-15","open":3450,"high":3693,"low":3424,"close":3547,"volume":343549,"rsi_14":45.37,"sma_20":3594.05,"sma_60":3180.53,"sma_120":3040.73},{"date":"2025-07-16","open":3563,"high":3632,"low":3442,"close":3600,"volume":335760,"rsi_14":36.9,"sma_20":3585.6,"sma_60":3201.25,"sma_120":3045.68},{"date":"2025-07-17","open":3783,"high":3783,"low":3553,"close":3583,"volume":553917,"rsi_14":43.23,"sma_20":3588.5,"sma_60":3220.62,"sma_120":3049.85},{"date":"2025-07-18","open":3567,"high":3584,"low":3443,"close":3483,"volume":285148,"rsi_14":42.22,"sma_20":3590.7,"sma_60":3238.1,"sma_120":3051.71},{"date":"2025-07-21","open":3483,"high":3563,"low":3420,"close":3437,"volume":116675,"rsi_14":43.94,"sma_20":3590.4,"sma_60":3255.32,"sma_120":3054.08},{"date":"2025-07-22","open":3411,"high":3434,"low":3313,"close":3340,"volume":219814,"rsi_14":45.1,"sma_20":3572.1,"sma_60":3270.65,"sma_120":3054.7},{"date":"2025-07-23","open":3339,"high":3427,"low":3316,"close":3410,"volume":139279,"rsi_14":43.14,"sma_20":3557.05,"sma_60":3285.33,"sma_120":3054.53},{"date":"2025-07-24","open":3411,"high":3477,"low":3377,"close":3417,"volume":182833,"rsi_14":51.32,"sma_20":3527.75,"sma_60":3300.62,"sma_120":3056.37},{"date":"2025-07-25","open":3417,"high":3467,"low":3360,"close":3390,"volume":106300,"rsi_14":52.19,"sma_20":3509.1,"sma_60":3314.72,"sma_120":3059.55},{"date":"2025-07-28","open":3399,"high":3697,"low":3399,"close":3643,"volume":688851,"rsi_14":61.12,"sma_20":3506.9,"sma_60":3334.02,"sma_120":3065.93},{"date":"2025-07-29","open":3621,"high":3681,"low":3527,"close":3633,"volume":201830,"rsi_14":68.11,"sma_20":3509.1,"sma_60":3353.08,"sma_120":3074.65},{"date":"2025-07-30","open":3633,"high":3666,"low":3570,"close":3627,"volume":181589,"rsi_14":66.54,"sma_20":3517.6,"sma_60":3374.08,"sma_120":3081.71},{"date":"2025-07-31","open":3627,"high":3719,"low":3583,"close":3713,"volume":276109,"rsi_14":61.0,"sma_20":3524.75,"sma_60":3396.15,"sma_120":3089.92},{"date":"2025-08-01","open":3690,"high":3690,"low":3463,"close":3463,"volume":305389,"rsi_14":50.0,"sma_20":3528.5,"sma_60":3412.97,"sma_120":3095.45},{"date":"2025-08-04","open":3483,"high":3553,"low":3387,"close":3493,"volume":108430,"rsi_14":47.48,"sma_20":3535.95,"sma_60":3429.78,"sma_120":3100.89},{"date":"2025-08-05","open":3503,"high":3630,"low":3503,"close":3547,"volume":150161,"rsi_14":47.43,"sma_20":3544.75,"sma_60":3447.6,"sma_120":3106.33},{"date":"2025-08-06","open":3546,"high":3627,"low":3449,"close":3600,"volume":172736,"rsi_14":50.77,"sma_20":3563.2,"sma_60":3464.53,"sma_120":3112.8},{"date":"2025-08-07","open":3630,"high":3767,"low":3620,"close":3650,"volume":322115,"rsi_14":57.99,"sma_20":3582.15,"sma_60":3482.07,"sma_120":3120.81},{"date":"2025-08-08","open":3693,"high":3967,"low":3660,"close":3890,"volume":916402,"rsi_14":68.34,"sma_20":3601.25,"sma_60":3502.2,"sma_120":3129.97},{"date":"2025-08-11","open":3931,"high":3984,"low":3890,"close":3927,"volume":390016,"rsi_14":75.0,"sma_20":3624.75,"sma_60":3522.85,"sma_120":3139.68},{"date":"2025-08-12","open":3930,"high":3990,"low":3913,"close":3920,"volume":237535,"rsi_14":73.0,"sma_20":3643.75,"sma_60":3541.42,"sma_120":3145.23},{"date":"2025-08-13","open":3966,"high":4260,"low":3920,"close":4060,"volume":994519,"rsi_14":75.91,"sma_20":3667.1,"sma_60":3559.48,"sma_120":3151.53},{"date":"2025-08-14","open":4060,"high":4150,"low":3940,"close":3973,"volume":345913,"rsi_14":72.41,"sma_20":3686.9,"sma_60":3573.25,"sma_120":3157.51},{"date":"2025-08-18","open":3974,"high":3974,"low":3813,"close":3857,"volume":316727,"rsi_14":59.12,"sma_20":3705.85,"sma_60":3583.28,"sma_120":3162.02},{"date":"2025-08-19","open":3921,"high":3984,"low":3683,"close":3693,"volume":313761,"rsi_14":52.28,"sma_20":3718.85,"sma_60":3591.63,"sma_120":3165.32},{"date":"2025-08-20","open":3587,"high":3767,"low":3536,"close":3717,"volume":232673,"rsi_14":53.35,"sma_20":3738.0,"sma_60":3601.68,"sma_120":3168.98},{"date":"2025-08-21","open":3720,"high":3810,"low":3683,"close":3733,"volume":163930,"rsi_14":50.78,"sma_20":3754.4,"sma_60":3607.43,"sma_120":3174.34},{"date":"2025-08-22","open":3731,"high":3797,"low":3667,"close":3703,"volume":126057,"rsi_14":61.43,"sma_20":3768.95,"sma_60":3614.25,"sma_120":3179.3},{"date":"2025-08-25","open":3760,"high":3873,"low":3724,"close":3847,"volume":180458,"rsi_14":65.22,"sma_20":3792.15,"sma_60":3622.6,"sma_120":3186.12},{"date":"2025-08-26","open":3893,"high":3983,"low":3806,"close":3903,"volume":221247,"rsi_14":65.34,"sma_20":3805.35,"sma_60":3631.42,"sma_120":3195.04},{"date":"2025-08-27","open":3907,"high":3953,"low":3820,"close":3863,"volume":83781,"rsi_14":61.42,"sma_20":3817.05,"sma_60":3640.5,"sma_120":3203.59},{"date":"2025-08-28","open":3833,"high":3871,"low":3763,"close":3807,"volume":180919,"rsi_14":56.75,"sma_20":3826.15,"sma_60":3647.43,"sma_120":3212.19},{"date":"2025-08-29","open":3810,"high":4133,"low":3806,"close":4037,"volume":631008,"rsi_14":56.38,"sma_20":3842.55,"sma_60":3657.42,"sma_120":3223.17},{"date":"2025-09-01","open":4037,"high":4037,"low":3763,"close":3813,"volume":386055,"rsi_14":45.76,"sma_20":3860.3,"sma_60":3664.92,"sma_120":3231.99},{"date":"2025-09-02","open":3830,"high":3877,"low":3770,"close":3810,"volume":142753,"rsi_14":45.86,"sma_20":3876.4,"sma_60":3674.73,"sma_120":3240.68},{"date":"2025-09-03","open":3806,"high":3832,"low":3683,"close":3730,"volume":164766,"rsi_14":37.05,"sma_20":3885.75,"sma_60":3683.2,"sma_120":3248.98},{"date":"2025-09-04","open":3736,"high":3863,"low":3716,"close":3800,"volume":81279,"rsi_14":43.1,"sma_20":3895.9,"sma_60":3689.63,"sma_120":3256.94},{"date":"2025-09-05","open":4001,"high":4117,"low":3893,"close":3953,"volume":463019,"rsi_14":53.73,"sma_20":3911.3,"sma_60":3695.05,"sma_120":3266.7},{"date":"2025-09-08","open":3993,"high":4299,"low":3976,"close":4173,"volume":653072,"rsi_14":67.81,"sma_20":3925.7,"sma_60":3707.35,"sma_120":3277.76},{"date":"2025-09-09","open":4213,"high":4279,"low":4173,"close":4223,"volume":259723,"rsi_14":68.43,"sma_20":3940.8,"sma_60":3720.22,"sma_120":3288.91},{"date":"2025-09-10","open":4243,"high":4313,"low":4207,"close":4283,"volume":210539,"rsi_14":69.4,"sma_20":3959.25,"sma_60":3732.35,"sma_120":3300.9},{"date":"2025-09-11","open":4284,"high":4571,"low":4284,"close":4497,"volume":827043,"rsi_14":74.78,"sma_20":3981.4,"sma_60":3744.7,"sma_120":3314.67},{"date":"2025-09-12","open":4563,"high":4600,"low":4417,"close":4433,"volume":310718,"rsi_14":69.3,"sma_20":4004.75,"sma_60":3760.05,"sma_120":3328.47},{"date":"2025-09-15","open":4497,"high":4533,"low":4330,"close":4420,"volume":290226,"rsi_14":67.47,"sma_20":4033.35,"sma_60":3776.63,"sma_120":3339.35},{"date":"2025-09-16","open":4430,"high":4460,"low":4297,"close":4410,"volume":187069,"rsi_14":68.89,"sma_20":4069.75,"sma_60":3793.0,"sma_120":3349.73},{"date":"2025-09-17","open":4409,"high":4409,"low":4267,"close":4310,"volume":161856,"rsi_14":66.93,"sma_20":4099.9,"sma_60":3803.33,"sma_120":3361.11},{"date":"2025-09-18","open":4346,"high":4617,"low":4272,"close":4483,"volume":273536,"rsi_14":65.21,"sma_20":4137.15,"sma_60":3816.2,"sma_120":3374.22},{"date":"2025-09-19","open":4546,"high":4603,"low":4451,"close":4532,"volume":165788,"rsi_14":77.18,"sma_20":4175.75,"sma_60":3824.15,"sma_120":3388.1},{"date":"2025-09-22","open":4493,"high":4590,"low":4446,"close":4500,"volume":246545,"rsi_14":78.06,"sma_20":4208.95,"sma_60":3836.73,"sma_120":3403.11},{"date":"2025-09-23","open":4517,"high":4584,"low":4400,"close":4490,"volume":203106,"rsi_14":82.7,"sma_20":4238.7,"sma_60":3850.32,"sma_120":3419.3},{"date":"2025-09-24","open":4497,"high":4550,"low":4357,"close":4517,"volume":209065,"rsi_14":82.03,"sma_20":4271.85,"sma_60":3866.0,"sma_120":3435.12},{"date":"2025-09-25","open":4510,"high":4566,"low":4366,"close":4417,"volume":189651,"rsi_14":71.79,"sma_20":4302.85,"sma_60":3882.2,"sma_120":3450.93},{"date":"2025-09-26","open":4364,"high":4364,"low":4123,"close":4167,"volume":289692,"rsi_14":49.68,"sma_20":4309.45,"sma_60":3892.25,"sma_120":3465.08},{"date":"2025-09-29","open":4167,"high":4234,"low":4087,"close":4133,"volume":166648,"rsi_14":45.8,"sma_20":4325.7,"sma_60":3904.83,"sma_120":3478.93},{"date":"2025-09-30","open":4134,"high":4177,"low":4030,"close":4040,"volume":133769,"rsi_14":39.01,"sma_20":4337.35,"sma_60":3916.57,"sma_120":3493.77},{"date":"2025-10-01","open":4061,"high":4167,"low":4034,"close":4040,"volume":127826,"rsi_14":24.56,"sma_20":4353.05,"sma_60":3927.85,"sma_120":3508.97},{"date":"2025-10-02","open":4201,"high":4919,"low":4122,"close":4547,"volume":2188768,"rsi_14":54.78,"sma_20":4391.8,"sma_60":3950.3,"sma_120":3529.28},{"date":"2025-10-10","open":4816,"high":4833,"low":4619,"close":4733,"volume":937565,"rsi_14":60.36,"sma_20":4431.45,"sma_60":3974.97,"sma_120":3549.98},{"date":"2025-10-13","open":4484,"high":4647,"low":4484,"close":4533,"volume":325217,"rsi_14":53.61,"sma_20":4449.7,"sma_60":3992.22,"sma_120":3568.54},{"date":"2025-10-14","open":4646,"high":4693,"low":4210,"close":4260,"volume":595743,"rsi_14":48.66,"sma_20":4451.55,"sma_60":4005.7,"sma_120":3584.03},{"date":"2025-10-15","open":4270,"high":4390,"low":4233,"close":4330,"volume":305162,"rsi_14":46.18,"sma_20":4453.9,"sma_60":4018.97,"sma_120":3599.75},{"date":"2025-10-16","open":4350,"high":4360,"low":4227,"close":4287,"volume":299960,"rsi_14":45.19,"sma_20":4443.25,"sma_60":4030.58,"sma_120":3615.92},{"date":"2025-10-17","open":4287,"high":4294,"low":4040,"close":4067,"volume":290280,"rsi_14":39.23,"sma_20":4424.6,"sma_60":4038.75,"sma_120":3629.68},{"date":"2025-10-20","open":4073,"high":4167,"low":3893,"close":4010,"volume":261212,"rsi_14":38.37,"sma_20":4403.8,"sma_60":4047.67,"sma_120":3642.88},{"date":"2025-10-21","open":4050,"high":4256,"low":4022,"close":4093,"volume":302099,"rsi_14":40.03,"sma_20":4387.75,"sma_60":4058.78,"sma_120":3657.05},{"date":"2025-10-22","open":4099,"high":4099,"low":3827,"close":3903,"volume":380844,"rsi_14":38.39,"sma_20":4367.1,"sma_60":4068.33,"sma_120":3669.49},{"date":"2025-10-23","open":3863,"high":3900,"low":3740,"close":3783,"volume":230139,"rsi_14":40.79,"sma_20":4332.4,"sma_60":4074.65,"sma_120":3679.99},{"date":"2025-10-24","open":3832,"high":3930,"low":3740,"close":3800,"volume":283503,"rsi_14":41.93,"sma_20":4298.75,"sma_60":4081.15,"sma_120":3690.88},{"date":"2025-10-27","open":3821,"high":3914,"low":3780,"close":3833,"volume":221740,"rsi_14":44.83,"sma_20":4264.85,"sma_60":4088.65,"sma_120":3701.68},{"date":"2025-10-28","open":3840,"high":3861,"low":3710,"close":3737,"volume":188493,"rsi_14":42.77,"sma_20":4226.6,"sma_60":4090.22,"sma_120":3712.12},{"date":"2025-10-29","open":3731,"high":3767,"low":3627,"close":3700,"volume":313191,"rsi_14":23.18,"sma_20":4185.15,"sma_60":4091.35,"sma_120":3722.22},{"date":"2025-10-30","open":3693,"high":3750,"low":3584,"close":3620,"volume":229004,"rsi_14":13.35,"sma_20":4144.7,"sma_60":4091.23,"sma_120":3732.66},{"date":"2025-10-31","open":3620,"high":3650,"low":3514,"close":3527,"volume":204970,"rsi_14":14.37,"sma_20":4112.2,"sma_60":4088.07,"sma_120":3742.11},{"date":"2025-11-03","open":3601,"high":3850,"low":3573,"close":3797,"volume":320186,"rsi_14":33.54,"sma_20":4095.1,"sma_60":4093.7,"sma_120":3753.33},{"date":"2025-11-04","open":3796,"high":3796,"low":3650,"close":3707,"volume":279125,"rsi_14":28.19,"sma_20":4078.2,"sma_60":4097.32,"sma_120":3763.55},{"date":"2025-11-05","open":3647,"high":3650,"low":3330,"close":3503,"volume":271055,"rsi_14":25.34,"sma_20":4050.95,"sma_60":4096.58,"sma_120":3772.09},{"date":"2025-11-06","open":3529,"high":3659,"low":3473,"close":3513,"volume":116704,"rsi_14":29.98,"sma_20":3997.65,"sma_60":4095.12,"sma_120":3779.82},{"date":"2025-11-07","open":3463,"high":3507,"low":3317,"close":3387,"volume":144327,"rsi_14":28.51,"sma_20":3929.25,"sma_60":4090.67,"sma_120":3786.37},{"date":"2025-11-10","open":3356,"high":3500,"low":3351,"close":3450,"volume":90221,"rsi_14":27.48,"sma_20":3874.25,"sma_60":4083.22,"sma_120":3792.71},{"date":"2025-11-11","open":3460,"high":3687,"low":3460,"close":3510,"volume":122860,"rsi_14":34.85,"sma_20":3836.15,"sma_60":4076.17,"sma_120":3799.51},{"date":"2025-11-12","open":3509,"high":3596,"low":3423,"close":3557,"volume":95060,"rsi_14":40.77,"sma_20":3796.9,"sma_60":4070.02,"sma_120":3805.72},{"date":"2025-11-13","open":3630,"high":3630,"low":3476,"close":3533,"volume":154595,"rsi_14":39.19,"sma_20":3758.65,"sma_60":4061.1,"sma_120":3810.29},{"date":"2025-11-14","open":3399,"high":3413,"low":3300,"close":3317,"volume":310213,"rsi_14":31.81,"sma_20":3720.6,"sma_60":4049.98,"sma_120":3811.62},{"date":"2025-11-17","open":3339,"high":3473,"low":3283,"close":3427,"volume":113466,"rsi_14":39.2,"sma_20":3691.0,"sma_60":4042.72,"sma_120":3813.0},{"date":"2025-11-18","open":3428,"high":3501,"low":3297,"close":3297,"volume":160102,"rsi_14":36.77,"sma_20":3650.5,"sma_60":4036.0,"sma_120":3813.82},{"date":"2025-11-19","open":3300,"high":3330,"low":3130,"close":3287,"volume":148058,"rsi_14":38.54,"sma_20":3619.15,"sma_60":4028.72,"sma_120":3815.2},{"date":"2025-11-20","open":3383,"high":3383,"low":3226,"close":3233,"volume":152395,"rsi_14":39.64,"sma_20":3591.2,"sma_60":4020.25,"sma_120":3813.84},{"date":"2025-11-21","open":3130,"high":3200,"low":2964,"close":2967,"volume":322443,"rsi_14":20.63,"sma_20":3548.85,"sma_60":4007.78,"sma_120":3811.02},{"date":"2025-11-24","open":2999,"high":3107,"low":2963,"close":3020,"volume":263492,"rsi_14":25.09,"sma_20":3507.6,"sma_60":3993.8,"sma_120":3808.2},{"date":"2025-11-25","open":3070,"high":3143,"low":2997,"close":3023,"volume":69895,"rsi_14":29.62,"sma_20":3471.4,"sma_60":3978.9,"sma_120":3805.16},{"date":"2025-11-26","open":3024,"high":3077,"low":2973,"close":3060,"volume":91415,"rsi_14":31.12,"sma_20":3438.9,"sma_60":3965.3,"sma_120":3802.9},{"date":"2025-11-27","open":3060,"high":3137,"low":3043,"close":3070,"volume":82597,"rsi_14":35.39,"sma_20":3410.95,"sma_60":3952.83,"sma_120":3800.13},{"date":"2025-11-28","open":3077,"high":3377,"low":3060,"close":3373,"volume":191323,"rsi_14":47.1,"sma_20":3403.15,"sma_60":3941.6,"sma_120":3799.51},{"date":"2025-12-01","open":3397,"high":3423,"low":3283,"close":3337,"volume":148117,"rsi_14":43.34,"sma_20":3379.8,"sma_60":3933.53,"sma_120":3799.22},{"date":"2025-12-02","open":3310,"high":3400,"low":3270,"close":3340,"volume":96298,"rsi_14":41.35,"sma_20":3361.15,"sma_60":3925.57,"sma_120":3800.15},{"date":"2025-12-03","open":3343,"high":3413,"low":3307,"close":3377,"volume":107157,"rsi_14":43.84,"sma_20":3354.75,"sma_60":3919.58,"sma_120":3801.39},{"date":"2025-12-04","open":3383,"high":3383,"low":3253,"close":3270,"volume":114308,"rsi_14":47.97,"sma_20":3342.35,"sma_60":3910.6,"sma_120":3800.12},{"date":"2025-12-05","open":3273,"high":3350,"low":3250,"close":3333,"volume":78308,"rsi_14":45.81,"sma_20":3339.65,"sma_60":3900.12,"sma_120":3797.58},{"date":"2025-12-08","open":3383,"high":3486,"low":3317,"close":3467,"volume":140561,"rsi_14":57.62,"sma_20":3340.5,"sma_60":3888.15,"sma_120":3797.75},{"date":"2025-12-09","open":3471,"high":3493,"low":3397,"close":3417,"volume":95128,"rsi_14":55.61,"sma_20":3335.75,"sma_60":3874.48,"sma_120":3797.35},{"date":"2025-12-10","open":3447,"high":3550,"low":3367,"close":3420,"volume":141240,"rsi_14":58.44,"sma_20":3328.8,"sma_60":3859.87,"sma_120":3796.11},{"date":"2025-12-11","open":3423,"high":3457,"low":3380,"close":3440,"volume":125339,"rsi_14":77.49,"sma_20":3324.05,"sma_60":3841.98,"sma_120":3793.34},{"date":"2025-12-12","open":3440,"high":3507,"low":3340,"close":3493,"volume":171354,"rsi_14":77.46,"sma_20":3333.0,"sma_60":3826.07,"sma_120":3793.06},{"date":"2025-12-15","open":3467,"high":3500,"low":3383,"close":3450,"volume":120281,"rsi_14":73.66,"sma_20":3334.15,"sma_60":3809.65,"sma_120":3793.14},{"date":"2025-12-16","open":3450,"high":3510,"low":3351,"close":3357,"volume":185713,"rsi_14":65.47,"sma_20":3337.2,"sma_60":3791.82,"sma_120":3792.41},{"date":"2025-12-17","open":3416,"high":3699,"low":3336,"close":3643,"volume":422708,"rsi_14":73.23,"sma_20":3355.35,"sma_60":3780.53,"sma_120":3791.93},{"date":"2025-12-18","open":3620,"high":4717,"low":3503,"close":4400,"volume":14822377,"rsi_14":80.41,"sma_20":3414.6,"sma_60":3779.4,"sma_120":3797.8},{"date":"2025-12-19","open":4597,"high":5053,"low":4487,"close":4713,"volume":7844789,"rsi_14":85.02,"sma_20":3503.3,"sma_60":3783.63,"sma_120":3803.89},{"date":"2025-12-22","open":4816,"high":5384,"low":4717,"close":5100,"volume":5594990,"rsi_14":87.47,"sma_20":3608.9,"sma_60":3793.78,"sma_120":3815.26},{"date":"2025-12-23","open":5177,"high":5300,"low":4973,"close":5160,"volume":1628960,"rsi_14":87.59,"sma_20":3717.4,"sma_60":3805.13,"sma_120":3827.72},{"date":"2025-12-24","open":5160,"high":5317,"low":5124,"close":5180,"volume":960385,"rsi_14":91.81,"sma_20":3825.05,"sma_60":3816.37,"sma_120":3841.18},{"date":"2025-12-26","open":5180,"high":5450,"low":5180,"close":5283,"volume":1228087,"rsi_14":91.95,"sma_20":3937.45,"sma_60":3831.03,"sma_120":3856.62},{"date":"2025-12-29","open":5403,"high":5403,"low":5006,"close":5140,"volume":1503987,"rsi_14":85.86,"sma_20":4027.2,"sma_60":3847.52,"sma_120":3869.88},{"date":"2025-12-30","open":6200,"high":6780,"low":5770,"close":5810,"volume":4842205,"rsi_14":90.24,"sma_20":4148.3,"sma_60":3874.4,"sma_120":3889.62},{"date":"2026-01-02","open":5600,"high":5850,"low":5580,"close":5580,"volume":413881,"rsi_14":83.6,"sma_20":4257.75,"sma_60":3899.03,"sma_120":3907.8},{"date":"2026-01-05","open":5660,"high":5720,"low":5420,"close":5500,"volume":309349,"rsi_14":81.41,"sma_20":4361.3,"sma_60":3922.33,"sma_120":3925.09},{"date":"2026-01-06","open":5500,"high":5500,"low":5280,"close":5330,"volume":186004,"rsi_14":76.93,"sma_20":4461.8,"sma_60":3933.93,"sma_120":3942.12},{"date":"2026-01-07","open":5400,"high":5400,"low":4815,"close":4900,"volume":643982,"rsi_14":68.89,"sma_20":4537.55,"sma_60":3935.48,"sma_120":3955.22},{"date":"2026-01-08","open":4900,"high":5380,"low":4790,"close":5070,"volume":602169,"rsi_14":72.03,"sma_20":4615.05,"sma_60":3943.27,"sma_120":3967.74},{"date":"2026-01-09","open":5010,"high":5190,"low":4955,"close":5030,"volume":204563,"rsi_14":68.89,"sma_20":4693.1,"sma_60":3955.0,"sma_120":3980.35},{"date":"2026-01-12","open":5850,"high":6530,"low":5850,"close":6530,"volume":832700,"rsi_14":74.25,"sma_20":4845.95,"sma_60":3990.55,"sma_120":4004.76},{"date":"2026-01-13","open":7400,"high":8400,"low":6580,"close":6620,"volume":6115966,"rsi_14":72.79,"sma_20":5002.3,"sma_60":4028.33,"sma_120":4029.46},{"date":"2026-01-14","open":6700,"high":7200,"low":6400,"close":6640,"volume":1096921,"rsi_14":70.01,"sma_20":5156.95,"sma_60":4070.18,"sma_120":4054.47},{"date":"2026-01-15","open":6500,"high":6500,"low":5950,"close":6000,"volume":630585,"rsi_14":58.98,"sma_20":5281.8,"sma_60":4102.32,"sma_120":4074.99},{"date":"2026-01-16","open":5950,"high":6130,"low":5730,"close":5900,"volume":375143,"rsi_14":56.36,"sma_20":5516.4,"sma_60":4163.63,"sma_120":4095.07},{"date":"2026-01-19","open":5900,"high":6030,"low":5580,"close":5830,"volume":320149,"rsi_14":57.38,"sma_20":5584.5,"sma_60":4196.77,"sma_120":4115.4},{"date":"2026-01-20","open":5960,"high":6690,"low":5600,"close":6150,"volume":1535129,"rsi_14":54.4,"sma_20":5652.7,"sma_60":4234.95,"sma_120":4137.79},{"date":"2026-01-21","open":5630,"high":5890,"low":5380,"close":5390,"volume":1078445,"rsi_14":47.84,"sma_20":5663.25,"sma_60":4259.92,"sma_120":4153.8},{"date":"2026-01-22","open":5500,"high":5620,"low":5270,"close":5270,"volume":316912,"rsi_14":47.4,"sma_20":5664.75,"sma_60":4284.52,"sma_120":4169.03},{"date":"2026-01-23","open":5030,"high":5270,"low":4960,"close":5040,"volume":1371716,"rsi_14":46.77,"sma_20":5653.75,"sma_60":4305.9,"sma_120":4180.2},{"date":"2026-01-26","open":5130,"high":5130,"low":4825,"close":5010,"volume":1011367,"rsi_14":51.34,"sma_20":5636.0,"sma_60":4328.13,"sma_120":4191.21},{"date":"2026-01-27","open":5020,"high":5110,"low":4840,"close":4935,"volume":764214,"rsi_14":48.31,"sma_20":5621.75,"sma_60":4350.7,"sma_120":4201.64},{"date":"2026-01-28","open":5000,"high":6190,"low":4985,"close":6080,"volume":5969851,"rsi_14":60.29,"sma_20":5635.25,"sma_60":4387.78,"sma_120":4220.88},{"date":"2026-01-29","open":6500,"high":6680,"low":6010,"close":6310,"volume":4175511,"rsi_14":47.13,"sma_20":5671.75,"sma_60":4430.22,"sma_120":4244.16},{"date":"2026-01-30","open":6310,"high":6930,"low":6210,"close":6530,"volume":2844211,"rsi_14":48.86,"sma_20":5723.25,"sma_60":4479.77,"sma_120":4269.02},{"date":"2026-02-02","open":6690,"high":7900,"low":6670,"close":7300,"volume":5480379,"rsi_14":57.01,"sma_20":5821.75,"sma_60":4541.97,"sma_120":4299.84},{"date":"2026-02-03","open":7500,"high":7600,"low":6890,"close":7500,"volume":2289764,"rsi_14":67.56,"sma_20":5951.75,"sma_60":4609.65,"sma_120":4331.88},{"date":"2026-02-04","open":7490,"high":7490,"low":7080,"close":7110,"volume":1048623,"rsi_14":63.27,"sma_20":6053.75,"sma_60":4629.82,"sma_120":4360.24},{"date":"2026-02-05","open":6880,"high":7090,"low":6500,"close":6540,"volume":1148105,"rsi_14":56.24,"sma_20":6129.25,"sma_60":4680.43,"sma_120":4381.82},{"date":"2026-02-06","open":6250,"high":7290,"low":6130,"close":7120,"volume":1905137,"rsi_14":61.44,"sma_20":6158.75,"sma_60":4739.7,"sma_120":4407.93},{"date":"2026-02-09","open":7300,"high":7520,"low":7050,"close":7310,"volume":1291509,"rsi_14":60.53,"sma_20":6193.25,"sma_60":4801.33,"sma_120":4435.68},{"date":"2026-02-10","open":7330,"high":7330,"low":6810,"close":6850,"volume":854683,"rsi_14":64.01,"sma_20":6203.75,"sma_60":4855.7,"sma_120":4458.4},{"date":"2026-02-11","open":6850,"high":6850,"low":6600,"close":6690,"volume":484205,"rsi_14":63.52,"sma_20":6238.25,"sma_60":4911.07,"sma_120":4480.52},{"date":"2026-02-12","open":6730,"high":7000,"low":6450,"close":6530,"volume":612920,"rsi_14":64.38,"sma_20":6269.75,"sma_60":4961.9,"sma_120":4502.31},{"date":"2026-02-13","open":6440,"high":6650,"low":6370,"close":6570,"volume":443012,"rsi_14":65.03,"sma_20":6303.25,"sma_60":5015.62,"sma_120":4525.81},{"date":"2026-02-19","open":6770,"high":7200,"low":6560,"close":6920,"volume":1214355,"rsi_14":68.16,"sma_20":6357.75,"sma_60":5075.33,"sma_120":4552.02},{"date":"2026-02-20","open":6900,"high":6900,"low":6500,"close":6600,"volume":644269,"rsi_14":55.6,"sma_20":6380.25,"sma_60":5130.62,"sma_120":4575.43},{"date":"2026-02-23","open":6970,"high":7190,"low":6740,"close":6750,"volume":1301259,"rsi_14":54.82,"sma_20":6448.25,"sma_60":5192.92,"sma_120":4600.35},{"date":"2026-02-24","open":6800,"high":8770,"low":6610,"close":8300,"volume":11294441,"rsi_14":65.03,"sma_20":6599.75,"sma_60":5280.13,"sma_120":4636.97},{"date":"2026-02-25","open":8300,"high":8430,"low":7550,"close":7650,"volume":4026814,"rsi_14":53.03,"sma_20":6730.25,"sma_60":5356.47,"sma_120":4667.68},{"date":"2026-02-26","open":7830,"high":8070,"low":7320,"close":7650,"volume":3761088,"rsi_14":51.35,"sma_20":6919.5,"sma_60":6043.0,"sma_120":4885.88},{"date":"2026-02-27","open":7420,"high":7740,"low":7300,"close":7320,"volume":942703,"rsi_14":51.91,"sma_20":6981.5,"sma_60":5502.23,"sma_120":4727.53},{"date":"2026-03-03","open":6970,"high":7200,"low":6420,"close":6500,"volume":1219014,"rsi_14":49.65,"sma_20":7002.5,"sma_60":5553.48,"sma_120":4747.54},{"date":"2026-03-04","open":6120,"high":6300,"low":5300,"close":5380,"volume":1500685,"rsi_14":36.19,"sma_20":6956.0,"sma_60":5586.68,"sma_120":4760.11},{"date":"2026-03-05","open":5770,"high":6400,"low":5770,"close":6400,"volume":1035243,"rsi_14":43.62,"sma_20":6949.5,"sma_60":5636.83,"sma_120":4781.2},{"date":"2026-03-06","open":6130,"high":6430,"low":5990,"close":6360,"volume":714946,"rsi_14":46.35,"sma_20":6902.5,"sma_60":5685.68,"sma_120":4802.63},{"date":"2026-03-09","open":5990,"high":6130,"low":5600,"close":5840,"volume":557602,"rsi_14":43.99,"sma_20":6819.5,"sma_60":5727.68,"sma_120":4819.14},{"date":"2026-03-10","open":6220,"high":6520,"low":6010,"close":6450,"volume":902743,"rsi_14":49.47,"sma_20":6786.5,"sma_60":5778.77,"sma_120":4839.44},{"date":"2026-03-11","open":6550,"high":6720,"low":6260,"close":6390,"volume":1129880,"rsi_14":48.81,"sma_20":6779.0,"sma_60":5826.6,"sma_120":4857.38},{"date":"2026-03-12","open":6320,"high":6950,"low":6210,"close":6870,"volume":1249572,"rsi_14":49.67,"sma_20":6766.5,"sma_60":5883.28,"sma_120":4878.88},{"date":"2026-03-13","open":6780,"high":7340,"low":6620,"close":7140,"volume":2210238,"rsi_14":53.54,"sma_20":6758.0,"sma_60":5944.4,"sma_120":4902.13},{"date":"2026-03-16","open":7250,"high":7340,"low":6650,"close":6810,"volume":1059556,"rsi_14":50.38,"sma_20":6756.0,"sma_60":6243.0,"sma_120":5179.0},{"date":"2026-03-17","open":6980,"high":7080,"low":6560,"close":6560,"volume":639662,"rsi_14":36.62,"sma_20":6749.5,"sma_60":6049.9,"sma_120":4937.98},{"date":"2026-03-18","open":7010,"high":7620,"low":6950,"close":7160,"volume":3464989,"rsi_14":46.2,"sma_20":6781.0,"sma_60":6110.85,"sma_120":4960.25},{"date":"2026-03-19","open":7000,"high":7630,"low":6920,"close":7340,"volume":2955193,"rsi_14":47.66,"sma_20":6819.5,"sma_60":6176.38,"sma_120":4984.1},{"date":"2026-03-20","open":7350,"high":7440,"low":7050,"close":7250,"volume":1349271,"rsi_14":49.45,"sma_20":6836.0,"sma_60":6235.55,"sma_120":5008.04},{"date":"2026-03-23","open":7090,"high":7390,"low":6880,"close":6900,"volume":1129179,"rsi_14":53.38,"sma_20":6851.0,"sma_60":6276.08,"sma_120":5027.74},{"date":"2026-03-24","open":7210,"high":7230,"low":6650,"close":6760,"volume":884378,"rsi_14":63.97,"sma_20":6851.5,"sma_60":6308.98,"sma_120":5046.31},{"date":"2026-03-25","open":6820,"high":7420,"low":6820,"close":7060,"volume":1165145,"rsi_14":57.82,"sma_20":6789.5,"sma_60":6340.33,"sma_120":5067.06},{"date":"2026-03-26","open":7050,"high":7060,"low":6550,"close":6580,"volume":617608,"rsi_14":52.36,"sma_20":6736.0,"sma_60":6362.67,"sma_120":5083.9},{"date":"2026-03-27","open":6400,"high":6990,"low":6170,"close":6930,"volume":1057044,"rsi_14":62.14,"sma_20":6700.0,"sma_60":6390.5,"sma_120":5103.43},{"date":"2026-03-30","open":6720,"high":7040,"low":6580,"close":6850,"volume":714104,"rsi_14":55.05,"sma_20":6676.5,"sma_60":6415.25,"sma_120":5123.14},{"date":"2026-03-31","open":6710,"high":6750,"low":6250,"close":6300,"volume":706115,"rsi_14":48.99,"sma_20":6666.5,"sma_60":6433.25,"sma_120":5140.38},{"date":"2026-04-01","open":6610,"high":6730,"low":6590,"close":6680,"volume":400917,"rsi_14":47.82,"sma_20":6731.5,"sma_60":6447.75,"sma_120":5161.07},{"date":"2026-04-02","open":6790,"high":6810,"low":5990,"close":6170,"volume":785167,"rsi_14":39.43,"sma_20":6720.0,"sma_60":6457.58,"sma_120":5178.31},{"date":"2026-04-03","open":6310,"high":6360,"low":6100,"close":6130,"volume":417718,"rsi_14":42.09,"sma_20":6708.5,"sma_60":6468.08,"sma_120":5195.21},{"date":"2026-04-06","open":6130,"high":6180,"low":5930,"close":5980,"volume":377829,"rsi_14":43.1,"sma_20":6715.5,"sma_60":6478.92,"sma_120":5206.43},{"date":"2026-04-07","open":6180,"high":6350,"low":5570,"close":5870,"volume":414645,"rsi_14":32.61,"sma_20":6686.5,"sma_60":6495.08,"sma_120":5215.28},{"date":"2026-04-08","open":6190,"high":6660,"low":6070,"close":6640,"volume":999745,"rsi_14":41.86,"sma_20":6699.0,"sma_60":6521.25,"sma_120":5232.26},{"date":"2026-04-09","open":6450,"high":7100,"low":6390,"close":6990,"volume":2210679,"rsi_14":47.15,"sma_20":6705.0,"sma_60":6553.92,"sma_120":5254.46},{"date":"2026-04-10","open":7340,"high":7420,"low":6960,"close":7030,"volume":1968955,"rsi_14":51.53,"sma_20":6699.5,"sma_60":6562.25,"sma_120":5276.4},{"date":"2026-04-13","open":6990,"high":7830,"low":6900,"close":7380,"volume":3357055,"rsi_14":56.95,"sma_20":6728.0,"sma_60":6574.92,"sma_120":5301.62},{"date":"2026-04-14","open":7830,"high":7960,"low":7550,"close":7600,"volume":2230447,"rsi_14":56.16,"sma_20":6780.0,"sma_60":6590.92,"sma_120":5330.55},{"date":"2026-04-15","open":7930,"high":9880,"low":7700,"close":9600,"volume":11072100,"rsi_14":75.59,"sma_20":6902.0,"sma_60":6650.92,"sma_120":5376.62},{"date":"2026-04-16","open":9900,"high":11370,"low":9470,"close":11020,"volume":10511264,"rsi_14":79.34,"sma_20":7086.0,"sma_60":6736.25,"sma_120":5433.81},{"date":"2026-04-17","open":10920,"high":10930,"low":10300,"close":10620,"volume":2802327,"rsi_14":75.86,"sma_20":7254.5,"sma_60":6816.08,"sma_120":5489.27},{"date":"2026-04-20","open":10620,"high":10670,"low":10130,"close":10240,"volume":1595879,"rsi_14":77.67,"sma_20":7421.5,"sma_60":6884.25,"sma_120":5542.59},{"date":"2026-04-21","open":10380,"high":11300,"low":10380,"close":11020,"volume":3816318,"rsi_14":78.86,"sma_20":7634.5,"sma_60":6978.08,"sma_120":5602.27},{"date":"2026-04-22","open":11040,"high":12800,"low":11040,"close":12260,"volume":5649988,"rsi_14":86.91,"sma_20":7894.5,"sma_60":7094.58,"sma_120":5672.0},{"date":"2026-04-23","open":12310,"high":12370,"low":11400,"close":11790,"volume":1463345,"rsi_14":82.6,"sma_20":8155.0,"sma_60":7207.08,"sma_120":5738.63},{"date":"2026-04-24","open":11700,"high":12100,"low":11320,"close":12040,"volume":893780,"rsi_14":84.51,"sma_20":8410.5,"sma_60":7324.25,"sma_120":5807.66},{"date":"2026-04-27","open":12280,"high":12300,"low":11380,"close":12050,"volume":995179,"rsi_14":85.6,"sma_20":8670.5,"sma_60":7442.83,"sma_120":5877.44},{"date":"2026-04-28","open":12100,"high":12100,"low":11500,"close":11740,"volume":581666,"rsi_14":81.02,"sma_20":8942.5,"sma_60":7537.17,"sma_120":5945.43},{"date":"2026-04-29","open":11550,"high":11660,"low":10860,"close":11300,"volume":849437,"rsi_14":75.93,"sma_20":9173.5,"sma_60":7620.33,"sma_120":6499.27},{"date":"2026-04-30","open":12010,"high":12970,"low":12000,"close":12070,"volume":1666097,"rsi_14":76.39,"sma_20":9994.5,"sma_60":7704.67,"sma_120":7278.0},{"date":"2026-05-04","open":12490,"high":12900,"low":12300,"close":12850,"volume":768234,"rsi_14":78.88,"sma_20":9804.5,"sma_60":7805.17,"sma_120":6154.13},{"date":"2026-05-06","open":13300,"high":14500,"low":13020,"close":13900,"volume":1048097,"rsi_14":80.58,"sma_20":10200.5,"sma_60":7911.83,"sma_120":6240.23},{"date":"2026-05-07","open":13950,"high":13980,"low":13300,"close":13530,"volume":543492,"rsi_14":72.66,"sma_20":10583.5,"sma_60":8018.83,"sma_120":6324.32},{"date":"2026-05-08","open":13360,"high":14480,"low":12700,"close":14300,"volume":798944,"rsi_14":70.45,"sma_20":10966.5,"sma_60":8148.17,"sma_120":6414.3},{"date":"2026-05-11","open":14890,"high":14910,"low":13900,"close":14430,"volume":567355,"rsi_14":74.58,"sma_20":11338.5,"sma_60":8270.0,"sma_120":6504.85},{"date":"2026-05-12","open":14390,"high":14630,"low":12080,"close":13100,"volume":1144923,"rsi_14":66.44,"sma_20":11642.0,"sma_60":8366.5,"sma_120":6583.92},{"date":"2026-05-13","open":13100,"high":17030,"low":12430,"close":17030,"volume":4523412,"rsi_14":75.36,"sma_20":12124.5,"sma_60":8536.17,"sma_120":6695.93},{"date":"2026-05-14","open":17620,"high":18800,"low":16500,"close":17250,"volume":3604871,"rsi_14":73.04,"sma_20":12607.0,"sma_60":8712.17,"sma_120":6811.62},{"date":"2026-05-15","open":17940,"high":18790,"low":15500,"close":16100,"volume":1994588,"rsi_14":68.72,"sma_20":12932.0,"sma_60":8871.67,"sma_120":6916.78},{"date":"2026-05-18","open":15800,"high":17700,"low":15380,"close":17010,"volume":1585871,"rsi_14":70.42,"sma_20":13231.5,"sma_60":9045.67,"sma_120":7030.64},{"date":"2026-05-19","open":17030,"high":18300,"low":16450,"close":17250,"volume":1633804,"rsi_14":70.97,"sma_20":13563.0,"sma_60":9217.83,"sma_120":7146.58},{"date":"2026-05-20","open":17260,"high":18800,"low":16770,"close":17670,"volume":1937483,"rsi_14":73.7,"sma_20":13934.5,"sma_60":9402.33,"sma_120":7266.48},{"date":"2026-05-21","open":18390,"high":19900,"low":17540,"close":18110,"volume":2257923,"rsi_14":77.22,"sma_20":14289.0,"sma_60":9591.67,"sma_120":7392.29},{"date":"2026-05-22","open":18310,"high":19110,"low":17240,"close":18790,"volume":1370302,"rsi_14":77.05,"sma_20":14615.5,"sma_60":9766.5,"sma_120":7523.32},{"date":"2026-05-26","open":19000,"high":19440,"low":18100,"close":18540,"volume":1208356,"rsi_14":73.93,"sma_20":14953.0,"sma_60":9948.0,"sma_120":7652.23},{"date":"2026-05-27","open":20000,"high":22250,"low":18870,"close":18990,"volume":4101097,"rsi_14":72.54,"sma_20":15300.5,"sma_60":10137.0,"sma_120":7784.59},{"date":"2026-05-28","open":18100,"high":19050,"low":16900,"close":17900,"volume":2023388,"rsi_14":68.19,"sma_20":15593.0,"sma_60":10313.33,"sma_120":7907.78},{"date":"2026-05-29","open":18600,"high":19200,"low":17230,"close":17560,"volume":1382158,"rsi_14":64.08,"sma_20":15884.0,"sma_60":10497.67,"sma_120":8025.57},{"date":"2026-06-01","open":17500,"high":17500,"low":16000,"close":16130,"volume":1370092,"rsi_14":56.6,"sma_20":16125.5,"sma_60":10676.83,"sma_120":8131.76},{"date":"2026-06-02","open":16130,"high":16140,"low":14230,"close":14870,"volume":1550424,"rsi_14":56.91,"sma_20":16265.5,"sma_60":10818.0,"sma_120":8227.42},{"date":"2026-06-04","open":15300,"high":16590,"low":14520,"close":15990,"volume":927381,"rsi_14":44.8,"sma_20":16422.5,"sma_60":10978.5,"sma_120":8332.09},{"date":"2026-06-05","open":15610,"high":15610,"low":13920,"close":14670,"volume":786107,"rsi_14":38.38,"sma_20":16461.0,"sma_60":11125.67,"sma_120":8426.67},{"date":"2026-06-08","open":12900,"high":13930,"low":12800,"close":13200,"volume":563947,"rsi_14":37.3,"sma_20":16444.5,"sma_60":11238.17,"sma_120":8508.47},{"date":"2026-06-09","open":14080,"high":15420,"low":13570,"close":15200,"volume":901758,"rsi_14":42.77,"sma_20":16489.5,"sma_60":11385.0,"sma_120":8605.8},{"date":"2026-06-10","open":14910,"high":15570,"low":13850,"close":14270,"volume":593310,"rsi_14":38.71,"sma_20":16481.5,"sma_60":11508.33,"sma_120":8695.81},{"date":"2026-06-11","open":13900,"high":15390,"low":13500,"close":15190,"volume":638089,"rsi_14":40.95,"sma_20":16586.0,"sma_60":11642.5,"sma_120":8793.45},{"date":"2026-06-12","open":16690,"high":19000,"low":16100,"close":17500,"volume":2476286,"rsi_14":48.04,"sma_20":16609.5,"sma_60":11820.67,"sma_120":8910.17},{"date":"2026-06-15","open":18500,"high":18500,"low":16560,"close":17320,"volume":939830,"rsi_14":45.12,"sma_20":16613.0,"sma_60":12000.0,"sma_120":9024.95},{"date":"2026-06-16","open":17490,"high":17590,"low":16200,"close":16300,"volume":754032,"rsi_14":42.93,"sma_20":16623.0,"sma_60":12152.33,"sma_120":9131.59},{"date":"2026-06-17","open":16260,"high":16890,"low":15720,"close":15890,"volume":587488,"rsi_14":56.6,"sma_20":15989.5,"sma_60":13233.5,"sma_120":9812.0},{"date":"2026-06-18","open":15900,"high":15990,"low":14760,"close":15540,"volume":727940,"rsi_14":42.16,"sma_20":16481.5,"sma_60":12433.0,"sma_120":9334.27},{"date":"2026-06-19","open":15540,"high":15890,"low":13950,"close":14280,"volume":630511,"rsi_14":39.74,"sma_20":16312.0,"sma_60":12556.0,"sma_120":9416.04},{"date":"2026-06-22","open":14200,"high":14890,"low":13200,"close":14390,"volume":521368,"rsi_14":44.07,"sma_20":16126.0,"sma_60":12683.17,"sma_120":9496.08},{"date":"2026-06-23","open":14380,"high":14400,"low":12400,"close":12400,"volume":737795,"rsi_14":41.98,"sma_20":15806.5,"sma_60":12772.17,"sma_120":9556.25},{"date":"2026-06-24","open":12300,"high":12950,"low":11840,"close":12270,"volume":731278,"rsi_14":37.08,"sma_20":15493.0,"sma_60":12867.0,"sma_120":9614.83},{"date":"2026-06-25","open":13200,"high":14700,"low":12940,"close":14310,"volume":1249513,"rsi_14":48.81,"sma_20":15259.0,"sma_60":12990.0,"sma_120":9690.25},{"date":"2026-06-26","open":14180,"high":14500,"low":12870,"close":13440,"volume":659502,"rsi_14":50.83,"sma_20":15036.0,"sma_60":13099.83,"sma_120":9757.54},{"date":"2026-06-29","open":13640,"high":14580,"low":13390,"close":14000,"volume":608984,"rsi_14":45.41,"sma_20":14858.0,"sma_60":13228.17,"sma_120":9830.71},{"date":"2026-06-30","open":14000,"high":15450,"low":13840,"close":14960,"volume":994350,"rsi_14":52.63,"sma_20":14799.5,"sma_60":13366.17,"sma_120":9906.96},{"date":"2026-07-01","open":14970,"high":15760,"low":14520,"close":15300,"volume":1104393,"rsi_14":50.44,"sma_20":14821.0,"sma_60":13518.33,"sma_120":9987.96},{"date":"2026-07-02","open":14500,"high":14500,"low":12560,"close":12620,"volume":1083956,"rsi_14":31.09,"sma_20":14652.5,"sma_60":13626.5,"sma_120":10047.29},{"date":"2026-07-03","open":13000,"high":13000,"low":11120,"close":12110,"volume":788524,"rsi_14":30.31,"sma_20":14524.5,"sma_60":13728.67,"sma_120":10103.79},{"date":"2026-07-06","open":12190,"high":12320,"low":10400,"close":10850,"volume":832291,"rsi_14":29.77,"sma_20":14407.0,"sma_60":13811.67,"sma_120":10153.38},{"date":"2026-07-07","open":10800,"high":11350,"low":10010,"close":10370,"volume":586867,"rsi_14":29.62,"sma_20":14165.5,"sma_60":13873.83,"sma_120":10197.54},{"date":"2026-07-08","open":10000,"high":10690,"low":9610,"close":9790,"volume":701727,"rsi_14":29.12,"sma_20":13941.5,"sma_60":13920.5,"sma_120":10237.21},{"date":"2026-07-09","open":10270,"high":10920,"low":9800,"close":10230,"volume":1215321,"rsi_14":34.36,"sma_20":13693.5,"sma_60":13973.83,"sma_120":10268.04},{"date":"2026-07-10","open":11000,"high":13050,"low":10900,"close":12720,"volume":1854123,"rsi_14":44.55,"sma_20":13454.5,"sma_60":14062.83,"sma_120":10318.88},{"date":"2026-07-13","open":13000,"high":13570,"low":11520,"close":11650,"volume":1284357,"rsi_14":47.4,"sma_20":13171.0,"sma_60":14130.33,"sma_120":10360.62},{"date":"2026-07-14","open":11660,"high":12370,"low":11210,"close":12140,"volume":1149029,"rsi_14":49.56,"sma_20":12963.0,"sma_60":14172.67,"sma_120":10411.79},{"date":"2026-07-15","open":12900,"high":13590,"low":12380,"close":13200,"volume":1250869,"rsi_14":45.98,"sma_20":12828.5,"sma_60":14209.0,"sma_120":10472.62},{"date":"2026-07-16","open":12740,"high":12880,"low":11900,"close":12100,"volume":593897,"rsi_14":45.22,"sma_20":12656.5,"sma_60":14233.67,"sma_120":10524.88},{"date":"2026-07-20","open":11480,"high":12200,"low":10600,"close":10960,"volume":625464,"rsi_14":39.59,"sma_20":12490.5,"sma_60":14245.67,"sma_120":10564.96},{"date":"2026-07-21","open":10960,"high":12050,"low":10700,"close":11860,"volume":724293,"rsi_14":39.34,"sma_20":12364.0,"sma_60":14259.67,"sma_120":10618.88},{"date":"2026-07-22","open":12300,"high":12860,"low":11240,"close":11280,"volume":1065803,"rsi_14":36.4,"sma_20":12308.0,"sma_60":14243.33,"sma_120":10668.96},{"date":"2026-07-23","open":11490,"high":11680,"low":10710,"close":11370,"volume":860072,"rsi_14":44.87,"sma_20":12263.0,"sma_60":14236.33,"sma_120":10721.71},{"date":"2026-07-24","open":11010,"high":11030,"low":9980,"close":9980,"volume":578554,"rsi_14":41.85,"sma_20":12046.5,"sma_60":14202.0,"sma_120":10763.12},{"date":"2026-07-27","open":10370,"high":10550,"low":9810,"close":10280,"volume":489499,"rsi_14":47.65,"sma_20":11888.5,"sma_60":14172.5,"sma_120":10807.67},{"date":"2026-07-28","open":9500,"high":9730,"low":8350,"close":8510,"volume":1082739,"rsi_14":43.06,"sma_20":11614.0,"sma_60":14118.67,"sma_120":10827.92},{"date":"2026-07-29","open":8630,"high":9080,"low":7110,"close":7580,"volume":1044861,"rsi_14":41.96,"sma_20":11245.0,"sma_60":14056.67,"sma_120":10838.5},{"date":"2026-07-30","open":7190,"high":7830,"low":7020,"close":7220,"volume":719908,"rsi_14":38.99,"sma_20":10841.0,"sma_60":13975.83,"sma_120":10844.25},{"date":"2026-07-31","open":8300,"high":9100,"low":8160,"close":9040,"volume":1005283,"rsi_14":35.85,"sma_20":10662.0,"sma_60":13912.33,"sma_120":10858.75},{"date":"2026-08-03","open":8810,"high":9300,"low":8570,"close":8900,"volume":452275,"rsi_14":38.61,"sma_20":10501.5,"sma_60":13829.0,"sma_120":10870.42},{"date":"2026-08-04","open":9190,"high":9380,"low":8730,"close":9380,"volume":527821,"rsi_14":38.56,"sma_20":10428.0,"sma_60":13759.83,"sma_120":10889.33},{"date":"2026-08-05","open":10270,"high":10270,"low":9500,"close":10130,"volume":866365,"rsi_14":36.94,"sma_20":10416.0,"sma_60":13690.33,"sma_120":10919.25},{"date":"2026-08-06","open":9950,"high":11100,"low":9850,"close":10900,"volume":1268118,"rsi_14":44.75,"sma_20":10471.5,"sma_60":13631.5,"sma_120":10950.75},{"date":"2026-08-07","open":11000,"high":11200,"low":9820,"close":9950,"volume":1151716,"rsi_14":45.5,"sma_20":10457.5,"sma_60":13579.0,"sma_120":10972.75},{"date":"2026-08-10","open":10230,"high":11790,"low":10000,"close":11750,"volume":1473081,"rsi_14":49.55,"sma_20":10409.0,"sma_60":13491.0,"sma_120":11013.58},{"date":"2026-08-11","open":11740,"high":12840,"low":11310,"close":12390,"volume":1760731,"rsi_14":54.55,"sma_20":10446.0,"sma_60":13410.0,"sma_120":11061.08},{"date":"2026-08-12","open":12530,"high":14280,"low":12120,"close":13850,"volume":1624747,"rsi_14":59.14,"sma_20":10531.5,"sma_60":13372.5,"sma_120":11122.08},{"date":"2026-08-13","open":14880,"high":14880,"low":13100,"close":13440,"volume":2518926,"rsi_14":63.75,"sma_20":10543.5,"sma_60":13313.0,"sma_120":11179.33},{"date":"2026-08-14","open":13650,"high":13690,"low":12630,"close":13570,"volume":1223412,"rsi_14":63.26,"sma_20":10617.0,"sma_60":13251.67,"sma_120":11234.75},{"date":"2026-08-18","open":13970,"high":15200,"low":13600,"close":14150,"volume":2675571,"rsi_14":75.13,"sma_20":10776.5,"sma_60":13193.0,"sma_120":11297.67},{"date":"2026-08-19","open":13100,"high":14050,"low":12710,"close":12900,"volume":947515,"rsi_14":73.05,"sma_20":10828.5,"sma_60":13106.17,"sma_120":11348.92},{"date":"2026-08-20","open":13290,"high":13300,"low":12380,"close":12760,"volume":631140,"rsi_14":74.47,"sma_20":10902.5,"sma_60":13005.67,"sma_120":11386.08},{"date":"2026-08-21","open":12580,"high":12580,"low":11780,"close":11850,"volume":432026,"rsi_14":63.5,"sma_20":10926.5,"sma_60":12894.17,"sma_120":11421.08},{"date":"2026-08-24","open":11850,"high":12290,"low":11440,"close":11540,"volume":379172,"rsi_14":62.48,"sma_20":11004.5,"sma_60":12770.0,"sma_120":11453.5},{"date":"2026-08-25","open":11370,"high":12180,"low":10900,"close":12090,"volume":399705,"rsi_14":62.72,"sma_20":11095.0,"sma_60":12673.17,"sma_120":11493.25},{"date":"2026-08-26","open":12000,"high":12330,"low":11770,"close":12190,"volume":236709,"rsi_14":60.3,"sma_20":11279.0,"sma_60":12583.67,"sma_120":11540.67},{"date":"2026-08-27","open":12460,"high":12770,"low":12030,"close":12720,"volume":368526,"rsi_14":59.32,"sma_20":11536.0,"sma_60":12526.83,"sma_120":11601.83},{"date":"2026-08-28","open":12820,"high":13400,"low":12820,"close":13320,"volume":593647,"rsi_14":67.91,"sma_20":11841.0,"sma_60":12501.0,"sma_120":11659.5},{"date":"2026-08-31","open":12900,"high":14050,"low":12400,"close":13900,"volume":664835,"rsi_14":63.13,"sma_20":12084.0,"sma_60":12466.17,"sma_120":11722.33},{"date":"2026-09-01","open":14160,"high":14180,"low":13530,"close":14110,"volume":546122,"rsi_14":61.08,"sma_20":12344.5,"sma_60":12456.83,"sma_120":11791.25},{"date":"2026-09-02","open":13770,"high":15400,"low":13700,"close":15030,"volume":1540863,"rsi_14":58.17,"sma_20":12627.0,"sma_60":12487.33,"sma_120":11862.75},{"date":"2026-09-03","open":15290,"high":16070,"low":14570,"close":14970,"volume":1507329,"rsi_14":61.14,"sma_20":12869.0,"sma_60":12483.5,"sma_120":11934.25},{"date":"2026-09-04","open":15070,"high":15240,"low":14560,"close":15110,"volume":631034,"rsi_14":61.19,"sma_20":13079.5,"sma_60":12497.5,"sma_120":12002.92},{"date":"2026-09-07","open":15480,"high":15480,"low":13940,"close":14080,"volume":1295815,"rsi_14":49.52,"sma_20":13286.0,"sma_60":12479.0,"sma_120":12060.75},{"date":"2026-09-08","open":14080,"high":14430,"low":13890,"close":13890,"volume":729115,"rsi_14":57.89,"sma_20":13393.0,"sma_60":12418.83,"sma_120":12119.75},{"date":"2026-09-09","open":13890,"high":14200,"low":13710,"close":13890,"volume":757292,"rsi_14":59.22,"sma_20":13468.0,"sma_60":12361.67,"sma_120":12180.83},{"date":"2026-09-10","open":13890,"high":15060,"low":13790,"close":14790,"volume":1443224,"rsi_14":74.02,"sma_20":13515.0,"sma_60":12336.5,"sma_120":12244.42},{"date":"2026-09-11","open":14250,"high":16500,"low":14250,"close":15720,"volume":2875484,"rsi_14":81.01,"sma_20":13629.0,"sma_60":12333.67,"sma_120":12314.25},{"date":"2026-09-14","open":15310,"high":15410,"low":14480,"close":14690,"volume":730077,"rsi_14":68.01,"sma_20":13685.0,"sma_60":12319.5,"sma_120":12376.25},{"date":"2026-09-15","open":14710,"high":15220,"low":14280,"close":14580,"volume":653448,"rsi_14":66.53,"sma_20":13706.5,"sma_60":12324.5,"sma_120":12440.25},{"date":"2026-09-16","open":14460,"high":14800,"low":14170,"close":14570,"volume":466809,"rsi_14":63.79,"sma_20":13790.0,"sma_60":12327.5,"sma_120":12505.33},{"date":"2026-09-17","open":14670,"high":14860,"low":14200,"close":14470,"volume":478546,"rsi_14":59.26,"sma_20":13875.5,"sma_60":12362.0,"sma_120":12567.08},{"date":"2026-09-18","open":14710,"high":15240,"low":14490,"close":14770,"volume":590183,"rsi_14":57.34,"sma_20":14021.5,"sma_60":12403.67,"sma_120":12635.33},{"date":"2026-09-21","open":14770,"high":15300,"low":14330,"close":15140,"volume":660980,"rsi_14":58.46,"sma_20":14201.5,"sma_60":12417.5,"sma_120":12703.75},{"date":"2026-09-22","open":15450,"high":16290,"low":15220,"close":16040,"volume":1407419,"rsi_14":58.32,"sma_20":14399.0,"sma_60":12460.83,"sma_120":12780.33},{"date":"2026-09-23","open":16140,"high":17310,"low":15930,"close":17230,"volume":1983085,"rsi_14":65.69,"sma_20":14651.0,"sma_60":12514.67,"sma_120":12871.42},{"date":"2026-09-28","open":17010,"high":17430,"low":16490,"close":16670,"volume":977227,"rsi_14":60.24,"sma_20":14848.5,"sma_60":12543.17,"sma_120":12954.67},{"date":"2026-09-29","open":16730,"high":17600,"low":16600,"close":17510,"volume":639133,"rsi_14":73.08,"sma_20":15058.0,"sma_60":12580.0,"sma_120":13049.17},{"date":"2026-09-30","open":17670,"high":19500,"low":17350,"close":18360,"volume":1792397,"rsi_14":77.63,"sma_20":15281.0,"sma_60":12675.67,"sma_120":13151.08},{"date":"2026-10-01","open":18340,"high":19260,"low":18190,"close":18670,"volume":901060,"rsi_14":78.45,"sma_20":15509.0,"sma_60":12785.0,"sma_120":13256.83},{"date":"2026-10-02","open":18690,"high":19540,"low":18130,"close":18650,"volume":978254,"rsi_14":75.66,"sma_20":15690.0,"sma_60":12915.0,"sma_120":13363.33},{"date":"2026-10-06","open":18900,"high":19960,"low":18480,"close":19640,"volume":1062377,"rsi_14":75.86,"sma_20":15923.5,"sma_60":13069.5,"sma_120":13471.67},{"date":"2026-10-07","open":19430,"high":19590,"low":18430,"close":18730,"volume":735545,"rsi_14":77.08,"sma_20":16104.5,"sma_60":13218.5,"sma_120":13569.5},{"date":"2026-10-08","open":19220,"high":21600,"low":18820,"close":20850,"volume":3356621,"rsi_14":83.1,"sma_20":16443.0,"sma_60":13395.5,"sma_120":13684.67},{"date":"2026-10-12","open":20550,"high":21100,"low":19430,"close":19810,"volume":978171,"rsi_14":74.95,"sma_20":16739.0,"sma_60":13513.67,"sma_120":13788.25},{"date":"2026-10-13","open":19000,"high":20700,"low":18000,"close":19850,"volume":2502218,"rsi_14":75.77,"sma_20":17037.0,"sma_60":13650.33,"sma_120":13890.33},{"date":"2026-10-14","open":19560,"high":19570,"low":17500,"close":17810,"volume":1091156,"rsi_14":62.48,"sma_20":17188.0,"sma_60":13744.83,"sma_120":13958.75},{"date":"2026-10-15","open":16350,"high":16770,"low":14770,"close":14870,"volume":1490037,"rsi_14":49.08,"sma_20":17145.5,"sma_60":13772.67,"sma_120":13990.83},{"date":"2026-10-16","open":16000,"high":16180,"low":14980,"close":15790,"volume":883275,"rsi_14":49.15,"sma_20":17200.5,"sma_60":13834.17,"sma_120":14033.92},{"date":"2026-10-19","open":15240,"high":15400,"low":14290,"close":15260,"volume":1638395,"rsi_14":43.02,"sma_20":17234.5,"sma_60":13905.83,"sma_120":14075.75},{"date":"2026-10-20","open":14740,"high":14810,"low":13310,"close":13380,"volume":829693,"rsi_14":39.34,"sma_20":17175.0,"sma_60":13931.17,"sma_120":14095.42},{"date":"2026-10-21","open":13990,"high":14450,"low":13650,"close":14200,"volume":810164,"rsi_14":39.26,"sma_20":17161.5,"sma_60":13979.83,"sma_120":14111.58},{"date":"2026-10-22","open":14050,"high":14360,"low":12960,"close":13180,"volume":708650,"rsi_14":33.38,"sma_20":17082.0,"sma_60":14010.0,"sma_120":14123.17},{"date":"2026-10-23","open":12266,"high":13830,"low":11558,"close":13830,"volume":854490}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.76,"ttm_eps":null,"close":3620.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.52,"ttm_eps":null,"close":3166.6667},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.01,"ttm_eps":null,"close":2263.3333},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":16.74,"pbr":1.11,"ttm_eps":null,"close":2576.6667},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":12.53,"pbr":1.54,"ttm_eps":null,"close":3686.6667},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":13.08,"pbr":1.66,"ttm_eps":null,"close":4040.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":38.1,"pbr":2.39,"ttm_eps":null,"close":5810.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":21.89,"pbr":2.12,"ttm_eps":null,"close":6300.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":28.97,"pbr":4.58,"ttm_eps":null,"close":14960.0}],"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":"저스템","phase":"above-fold","symbol_resolved":true}