{"status":"ok","report":{"price_analysis":{"current":2240.0,"change_1d":-3.0,"change_7d":-15.3,"change_30d":34.7,"high_30d":2755.0,"low_30d":1492.0,"position_in_range":59.0,"support":1618.3,"resistance":2628.7},"summary":"삼기에너지솔루션즈(419050)은 Energy 섹터 KR 시장 종목입니다, 시가총액 1280.83억. 현재가 2,240원, 전일 대비 -3.0%, 30일 +34.7%. ROE 4.6%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 46.24만, 기관 순매수 3486.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 4.6%입니다. 시가총액 1280.83억. 매출 1920.90억, 영업이익 47.34억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.26,"roe":4.62,"eps":-112.85000000000002,"revenue":192089585770.0,"operating_income":4733704525.0,"net_income":-6428969486.0,"market_cap":128083296320,"profit_margin":-3.35,"roa":1.43,"operating_margin":2.46,"gross_margin":15.81,"debt_ratio":2.2366233187913536,"total_assets":330245295202.0,"total_equity":102033898503.0,"total_debt":228211396699.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 59.8로 중립 구간입니다. MACD(191.23)가 시그널선(175.18)을 상회합니다(골든크로스). 현재가가 SMA20(2086)과 SMA60(1720) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1490~2682 (현재 위치 63%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 60","rsi_14":59.80253878702398,"macd":191.22594078710972,"macd_signal":175.18485059995507,"sma_20":2085.95,"sma_60":1719.5333333333333,"bb_upper":2681.9327094807363,"bb_lower":1489.9672905192633,"atr_14":253.57142857142858},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 46.24만, 기관 순매수 3486.00. 30일 누적: 외국인 20.99만, 기관 5595.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":462404.0,"institutional_flow":3486.0,"data":[{"date":"2026-10-23","foreign_net":16817.0,"institution_net":2758.0,"retail_net":-19575.0},{"date":"2026-10-22","foreign_net":143151.0,"institution_net":2546.0,"retail_net":-145697.0},{"date":"2026-10-21","foreign_net":-159295.0,"institution_net":0.0,"retail_net":159295.0},{"date":"2026-10-20","foreign_net":259847.0,"institution_net":0.0,"retail_net":-259847.0},{"date":"2026-10-19","foreign_net":201884.0,"institution_net":-1818.0,"retail_net":-200066.0},{"date":"2026-10-16","foreign_net":-41724.0,"institution_net":1818.0,"retail_net":39906.0},{"date":"2026-10-15","foreign_net":8547.0,"institution_net":-810.0,"retail_net":-7737.0},{"date":"2026-10-14","foreign_net":-168456.0,"institution_net":-90.0,"retail_net":168546.0},{"date":"2026-10-13","foreign_net":-323762.0,"institution_net":900.0,"retail_net":322862.0},{"date":"2026-10-12","foreign_net":54764.0,"institution_net":0.0,"retail_net":-54764.0},{"date":"2026-10-08","foreign_net":76494.0,"institution_net":0.0,"retail_net":-76494.0},{"date":"2026-10-07","foreign_net":-4490.0,"institution_net":0.0,"retail_net":4490.0},{"date":"2026-10-06","foreign_net":-49483.0,"institution_net":0.0,"retail_net":49483.0},{"date":"2026-10-02","foreign_net":60997.0,"institution_net":-6775.0,"retail_net":-54222.0},{"date":"2026-10-01","foreign_net":-45037.0,"institution_net":7899.0,"retail_net":37138.0},{"date":"2026-09-30","foreign_net":107670.0,"institution_net":0.0,"retail_net":-107670.0},{"date":"2026-09-29","foreign_net":228120.0,"institution_net":0.0,"retail_net":-228120.0},{"date":"2026-09-28","foreign_net":-29463.0,"institution_net":0.0,"retail_net":29463.0},{"date":"2026-09-23","foreign_net":-80301.0,"institution_net":0.0,"retail_net":80301.0},{"date":"2026-09-22","foreign_net":-202262.0,"institution_net":-983.0,"retail_net":203245.0},{"date":"2026-09-21","foreign_net":-20255.0,"institution_net":150.0,"retail_net":20105.0},{"date":"2026-09-18","foreign_net":-48578.0,"institution_net":0.0,"retail_net":48578.0},{"date":"2026-09-17","foreign_net":11785.0,"institution_net":0.0,"retail_net":-11785.0},{"date":"2026-09-16","foreign_net":-2234.0,"institution_net":0.0,"retail_net":2234.0},{"date":"2026-09-15","foreign_net":44888.0,"institution_net":-1229.0,"retail_net":-43659.0},{"date":"2026-09-14","foreign_net":-7406.0,"institution_net":1229.0,"retail_net":6177.0},{"date":"2026-09-11","foreign_net":21973.0,"institution_net":0.0,"retail_net":-21973.0},{"date":"2026-09-10","foreign_net":52075.0,"institution_net":0.0,"retail_net":-52075.0},{"date":"2026-09-09","foreign_net":53077.0,"institution_net":0.0,"retail_net":-53077.0},{"date":"2026-09-08","foreign_net":50590.0,"institution_net":0.0,"retail_net":-50590.0}],"periods":{"d1":{"foreign_net":16817.0,"institution_net":2758.0,"retail_net":-19575.0},"d3":{"foreign_net":673.0,"institution_net":5304.0,"retail_net":-5977.0},"d7":{"foreign_net":429227.0,"institution_net":4494.0,"retail_net":-433721.0},"d14":{"foreign_net":75291.0,"institution_net":-1471.0,"retail_net":-73820.0},"d30":{"foreign_net":209933.0,"institution_net":5595.0,"retail_net":-215528.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -113, PBR 1.26x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -113원"}]},"growth":{"grade":"B","percentile":84,"summary":"매출 +31.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":31.4,"unit":"%","percentile":76,"direction":"higher_better"},{"name":"영업이익 성장률","value":136.9,"unit":"%","percentile":91,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.6%","metrics":[{"name":"ROE","value":4.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-3.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.43,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":70,"summary":"RSI 60","metrics":[{"name":"RSI (14)","value":59.8,"unit":"","percentile":60,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":34.7,"unit":"%","percentile":81,"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":"F","percentile":22,"summary":"유동비율 0.8x, 순차입금비율 2.1x","metrics":[{"name":"유동비율","value":0.8,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.09,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":1.3,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -113, PBR 1.26x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +31.4%"},"profitability":{"grade":"C","reason":"ROE 4.6%"},"momentum":{"grade":"C","reason":"RSI 60"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.43,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.62,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.43,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.24,"unit":"","threshold":"≤ 1.0","pass":false,"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":15.81,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.46,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-3.35,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 2.2배로 재무 리스크"],"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세","전분기 대비 매출 31% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 2.2배로 재무 리스크"],"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세","전분기 대비 매출 31% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.26,"per_5y_high":69.91,"per_5y_low":64.88,"per_5y_avg":67.39,"per_percentile":null,"pbr_5y_high":1.16,"pbr_5y_low":0.71,"pbr_5y_avg":0.9,"pbr_percentile":100.0,"per_5y_median":67.39,"pbr_5y_median":0.84,"history":[{"quarter":"2024-Q2","per":69.91,"pbr":1.16},{"quarter":"2024-Q3","per":null,"pbr":1.13},{"quarter":"2024-Q4","per":null,"pbr":0.8},{"quarter":"2025-Q1","per":null,"pbr":0.75},{"quarter":"2025-Q2","per":null,"pbr":0.84},{"quarter":"2025-Q3","per":64.88,"pbr":0.98},{"quarter":"2025-Q4","per":null,"pbr":0.9},{"quarter":"2026-Q1","per":null,"pbr":0.79},{"quarter":"2026-Q2","per":null,"pbr":0.71},{"quarter":"현재","per":null,"pbr":1.26}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2535.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2250.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1699.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1581.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2030.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1680.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1541.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1470.0,"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":"Energy","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":69.91,"eps":36.2634,"close":2535.0,"source":"reported"},{"date":"2024-07","per":58.05,"eps":36.2634,"close":2105.0,"source":"reported"},{"date":"2024-08","per":62.87,"eps":36.2634,"close":2280.0,"source":"reported"},{"date":"2025-09","per":64.88,"eps":31.29,"close":2030.0,"source":"reported"},{"date":"2025-10","per":66.32,"eps":31.29,"close":2075.0,"source":"reported"},{"date":"2025-11","per":61.97,"eps":31.29,"close":1939.0,"source":"reported"}],"trailing_per_history_meta":{"avg":64.0,"std":3.69,"upper_1sd":67.69,"lower_1sd":60.31,"current":61.97,"count":6},"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":"PBR","value":"1.3배"},{"label":"ROE","value":"4.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:41:14.463440+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"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"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.04621565218211625,"dividend_yield":null,"eps":82.0,"revenue":64308136788.0,"operating_income":3807233127.0,"net_income":4715563164.0,"market_cap":null,"profit_margin":0.07332762850128059,"operating_margin":0.05920297674851055,"roa":0.014278971517567412,"gross_margin":0.15814228475513392,"total_equity":102033898503.0,"total_assets":330245295202.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.68,"roe":0.004892716289963166,"dividend_yield":null,"eps":8.16,"revenue":48944305312.0,"operating_income":1141288267.0,"net_income":466939752.0,"market_cap":108000000000.0,"profit_margin":0.00954022636593674,"operating_margin":0.023318101252530858,"roa":0.0014922844636294115,"gross_margin":0.11429862666021774,"total_equity":95435689365.0,"total_assets":312902642479.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.1345327028131323,"dividend_yield":null,"eps":-215.61,"revenue":39595555370.0,"operating_income":-3091534648.0,"net_income":-12332113210.0,"market_cap":null,"profit_margin":-0.311451957038177,"operating_margin":-0.07807782007629914,"roa":-0.042803070676789186,"gross_margin":0.1378143056969073,"total_equity":91666285982.0,"total_assets":288112815623.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.007069203361843588,"dividend_yield":null,"eps":12.6,"revenue":39241588300.0,"operating_income":2876717779.0,"net_income":720640808.0,"market_cap":null,"profit_margin":0.01836421101232541,"operating_margin":0.07330788338656517,"roa":0.0021464051301201066,"gross_margin":0.17796269754963,"total_equity":101940879490.0,"total_assets":335743144613.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.011082724608391789,"dividend_yield":null,"eps":19.19,"revenue":35844034663.0,"operating_income":3566005617.0,"net_income":1097781776.0,"market_cap":null,"profit_margin":0.030626624104154912,"operating_margin":0.09948672493281034,"roa":0.0039841191183931325,"gross_margin":0.21600931688620267,"total_equity":99053420056.0,"total_assets":275539396132.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.005407739636381039,"dividend_yield":null,"eps":-9.79,"revenue":29547578896.0,"operating_income":2081614161.0,"net_income":-559722346.0,"market_cap":null,"profit_margin":-0.018943086605169277,"operating_margin":0.07044956774044855,"roa":-0.0019417908869431445,"gross_margin":0.19943532912599282,"total_equity":103503937622.0,"total_assets":288250578249.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.005096236536080762,"dividend_yield":null,"eps":9.29,"revenue":30477752346.0,"operating_income":-568735656.0,"net_income":531245593.0,"market_cap":null,"profit_margin":0.017430602721913723,"operating_margin":-0.018660682373929805,"roa":0.0018437184440410076,"gross_margin":0.10196081918120328,"total_equity":104242726812.0,"total_assets":288138134495.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.049958063767843994,"dividend_yield":null,"eps":-85.08,"revenue":29582888144.0,"operating_income":-510680238.0,"net_income":-4866256462.0,"market_cap":null,"profit_margin":-0.16449565161834862,"operating_margin":-0.017262690360527768,"roa":-0.017566961931513813,"gross_margin":0.0967258918761235,"total_equity":97406826746.0,"total_assets":277011840805.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.001272343012659384,"dividend_yield":null,"eps":2.38,"revenue":19241627187.0,"operating_income":-3644623505.0,"net_income":135854572.0,"market_cap":null,"profit_margin":0.007060451316289189,"operating_margin":-0.18941347681148168,"roa":0.0005042414298665696,"gross_margin":-0.015907990578198288,"total_equity":106775115396.0,"total_assets":269423660876.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.005858059622706148,"dividend_yield":null,"eps":-10.68,"revenue":19404282325.0,"operating_income":-1537894014.0,"net_income":-610887359.0,"market_cap":null,"profit_margin":-0.03148208981751145,"operating_margin":-0.07925539261086792,"roa":-0.0023199499194722097,"gross_margin":0.09210784315879098,"total_equity":104281519538.0,"total_assets":263319200933.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.013975780625383887,"dividend_yield":null,"eps":25.012337177409563,"revenue":14938690885.0,"operating_income":-2025966464.0,"net_income":1431281191.0,"market_cap":null,"profit_margin":0.09581034924801578,"operating_margin":-0.1356187419363688,"roa":0.005487210823656067,"gross_margin":0.051014562110339834,"total_equity":102411538172.0,"total_assets":260839475099.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.01082723787648976,"dividend_yield":null,"eps":19.551112463348378,"revenue":25908237101.0,"operating_income":1033879453.0,"net_income":1118773481.0,"market_cap":null,"profit_margin":0.04318215387016116,"operating_margin":0.0399054342821378,"roa":0.005208261441339746,"gross_margin":0.11887650522084822,"total_equity":103329537391.0,"total_assets":214807473396.0}],"current_price":2240.0,"change_pct":-3.03,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-02-03","close":6712.5},{"date":"2023-02-06","close":6425.0},{"date":"2023-02-07","close":6578.0},{"date":"2023-02-08","close":6353.0},{"date":"2023-02-09","close":5875.0},{"date":"2023-02-10","close":5837.5},{"date":"2023-02-13","close":5775.0},{"date":"2023-02-14","close":5812.5},{"date":"2023-02-15","close":5712.5},{"date":"2023-02-16","close":5825.0},{"date":"2023-02-17","close":5587.5},{"date":"2023-02-20","close":5250.0},{"date":"2023-02-21","close":5250.0},{"date":"2023-02-22","close":4907.5},{"date":"2023-02-23","close":4812.5},{"date":"2023-02-24","close":4720.0},{"date":"2023-02-27","close":4495.0},{"date":"2023-02-28","close":4777.5},{"date":"2023-03-02","close":4662.5},{"date":"2023-03-03","close":5225.0},{"date":"2023-03-06","close":5250.0},{"date":"2023-03-07","close":5137.5},{"date":"2023-03-08","close":4945.0},{"date":"2023-03-09","close":4952.5},{"date":"2023-03-10","close":4725.0},{"date":"2023-03-13","close":4527.5},{"date":"2023-03-14","close":4210.0},{"date":"2023-03-15","close":4450.0},{"date":"2023-03-16","close":4752.5},{"date":"2023-03-17","close":4747.5},{"date":"2023-03-20","close":4837.5},{"date":"2023-03-21","close":4870.0},{"date":"2023-03-22","close":4945.0},{"date":"2023-03-23","close":5037.5},{"date":"2023-03-24","close":5050.0},{"date":"2023-03-27","close":4970.0},{"date":"2023-03-28","close":4830.0},{"date":"2023-03-29","close":5162.5},{"date":"2023-03-30","close":5137.5},{"date":"2023-03-31","close":4995.0},{"date":"2023-04-03","close":5262.5},{"date":"2023-04-04","close":5187.5},{"date":"2023-04-05","close":5187.5},{"date":"2023-04-06","close":4997.5},{"date":"2023-04-07","close":5000.0},{"date":"2023-04-10","close":4750.0},{"date":"2023-04-11","close":4852.5},{"date":"2023-04-12","close":4750.0},{"date":"2023-04-13","close":4710.0},{"date":"2023-04-14","close":4787.5},{"date":"2023-04-17","close":4757.5},{"date":"2023-04-18","close":4997.5},{"date":"2023-04-19","close":5012.5},{"date":"2023-04-20","close":5212.5},{"date":"2023-04-21","close":4925.0},{"date":"2023-04-24","close":5075.0},{"date":"2023-04-25","close":5200.0},{"date":"2023-04-26","close":4950.0},{"date":"2023-04-27","close":4832.5},{"date":"2023-04-28","close":4765.0},{"date":"2023-05-02","close":4765.0},{"date":"2023-05-03","close":4712.5},{"date":"2023-05-04","close":4715.0},{"date":"2023-05-08","close":4700.0},{"date":"2023-05-09","close":4497.5},{"date":"2023-05-10","close":4485.0},{"date":"2023-05-11","close":4477.5},{"date":"2023-05-12","close":4527.5},{"date":"2023-05-15","close":4475.0},{"date":"2023-05-16","close":4522.5},{"date":"2023-05-17","close":4612.5},{"date":"2023-05-18","close":4655.0},{"date":"2023-05-19","close":4662.5},{"date":"2023-05-22","close":4665.0},{"date":"2023-05-23","close":4695.0},{"date":"2023-05-24","close":4815.0},{"date":"2023-05-25","close":4687.5},{"date":"2023-05-26","close":4695.0},{"date":"2023-05-30","close":4700.0},{"date":"2023-05-31","close":4687.5},{"date":"2023-06-01","close":4615.0},{"date":"2023-06-02","close":4600.0},{"date":"2023-06-05","close":4622.5},{"date":"2023-06-07","close":4695.0},{"date":"2023-06-08","close":4660.0},{"date":"2023-06-09","close":4705.0},{"date":"2023-06-12","close":4737.5},{"date":"2023-06-13","close":4720.0},{"date":"2023-06-14","close":4642.5},{"date":"2023-06-15","close":4612.5},{"date":"2023-06-16","close":4620.0},{"date":"2023-06-19","close":4577.5},{"date":"2023-06-20","close":4577.5},{"date":"2023-06-21","close":4545.0},{"date":"2023-06-22","close":4547.5},{"date":"2023-06-23","close":4477.5},{"date":"2023-06-26","close":4485.0},{"date":"2023-06-27","close":4407.5},{"date":"2023-06-28","close":4255.0},{"date":"2023-06-29","close":4255.0},{"date":"2023-06-30","close":4177.5},{"date":"2023-07-03","close":4332.5},{"date":"2023-07-04","close":4312.5},{"date":"2023-07-05","close":4242.5},{"date":"2023-07-06","close":4110.0},{"date":"2023-07-07","close":3975.0},{"date":"2023-07-10","close":3937.5},{"date":"2023-07-11","close":3987.5},{"date":"2023-07-12","close":3985.0},{"date":"2023-07-13","close":3985.0},{"date":"2023-07-14","close":3947.5},{"date":"2023-07-17","close":3987.5},{"date":"2023-07-18","close":4082.5},{"date":"2023-07-19","close":4000.0},{"date":"2023-07-20","close":3925.0},{"date":"2023-07-21","close":3912.5},{"date":"2023-07-24","close":3687.5},{"date":"2023-07-25","close":3477.5},{"date":"2023-07-26","close":4450.0},{"date":"2023-07-27","close":4012.5},{"date":"2023-07-28","close":3980.0},{"date":"2023-07-31","close":4020.0},{"date":"2023-08-01","close":4050.0},{"date":"2023-08-02","close":3870.0},{"date":"2023-08-03","close":3552.5},{"date":"2023-08-04","close":3550.0},{"date":"2023-08-07","close":3447.5},{"date":"2023-08-08","close":3457.5},{"date":"2023-08-09","close":3462.5},{"date":"2023-08-10","close":3465.0},{"date":"2023-08-11","close":3530.0},{"date":"2023-08-14","close":3620.0},{"date":"2023-08-16","close":3690.0},{"date":"2023-08-17","close":4675.0},{"date":"2023-08-18","close":4157.5},{"date":"2023-08-21","close":4307.5},{"date":"2023-08-22","close":4375.0},{"date":"2023-08-23","close":4555.0},{"date":"2023-08-24","close":4570.0},{"date":"2023-08-25","close":4757.5},{"date":"2023-08-28","close":4725.0},{"date":"2023-08-29","close":4575.0},{"date":"2023-08-30","close":4622.5},{"date":"2023-08-31","close":6010.0},{"date":"2023-09-01","close":5940.0},{"date":"2023-09-04","close":5120.0},{"date":"2023-09-05","close":5990.0},{"date":"2023-09-06","close":5600.0},{"date":"2023-09-07","close":5300.0},{"date":"2023-09-08","close":5290.0},{"date":"2023-09-11","close":5230.0},{"date":"2023-09-12","close":5880.0},{"date":"2023-09-13","close":5950.0},{"date":"2023-09-14","close":5850.0},{"date":"2023-09-15","close":5870.0},{"date":"2023-09-18","close":5310.0},{"date":"2023-09-19","close":5120.0},{"date":"2023-09-20","close":4495.0},{"date":"2023-09-21","close":4070.0},{"date":"2023-09-22","close":3960.0},{"date":"2023-09-25","close":3615.0},{"date":"2023-09-26","close":3490.0},{"date":"2023-09-27","close":3500.0},{"date":"2023-10-04","close":3225.0},{"date":"2023-10-05","close":3100.0},{"date":"2023-10-06","close":3245.0},{"date":"2023-10-10","close":3365.0},{"date":"2023-10-11","close":3540.0},{"date":"2023-10-12","close":3520.0},{"date":"2023-10-13","close":3395.0},{"date":"2023-10-16","close":3270.0},{"date":"2023-10-17","close":3330.0},{"date":"2023-10-18","close":3245.0},{"date":"2023-10-19","close":3090.0},{"date":"2023-10-20","close":2995.0},{"date":"2023-10-23","close":2915.0},{"date":"2023-10-24","close":2955.0},{"date":"2023-10-25","close":2870.0},{"date":"2023-10-26","close":2650.0},{"date":"2023-10-27","close":2640.0},{"date":"2023-10-30","close":2670.0},{"date":"2023-10-31","close":2680.0},{"date":"2023-11-01","close":2770.0},{"date":"2023-11-02","close":2850.0},{"date":"2023-11-03","close":2880.0},{"date":"2023-11-06","close":3140.0},{"date":"2023-11-07","close":2930.0},{"date":"2023-11-08","close":2810.0},{"date":"2023-11-09","close":2785.0},{"date":"2023-11-10","close":2710.0},{"date":"2023-11-13","close":2640.0},{"date":"2023-11-14","close":2725.0},{"date":"2023-11-15","close":2780.0},{"date":"2023-11-16","close":2835.0},{"date":"2023-11-17","close":2840.0},{"date":"2023-11-20","close":2870.0},{"date":"2023-11-21","close":2925.0},{"date":"2023-11-22","close":2880.0},{"date":"2023-11-23","close":2850.0},{"date":"2023-11-24","close":2835.0},{"date":"2023-11-27","close":2820.0},{"date":"2023-11-28","close":2820.0},{"date":"2023-11-29","close":2805.0},{"date":"2023-11-30","close":2895.0},{"date":"2023-12-01","close":2860.0},{"date":"2023-12-04","close":2805.0},{"date":"2023-12-05","close":2775.0},{"date":"2023-12-06","close":2845.0},{"date":"2023-12-07","close":2770.0},{"date":"2023-12-08","close":2770.0},{"date":"2023-12-11","close":2785.0},{"date":"2023-12-12","close":2870.0},{"date":"2023-12-13","close":2860.0},{"date":"2023-12-14","close":2840.0},{"date":"2023-12-15","close":2900.0},{"date":"2023-12-18","close":2945.0},{"date":"2023-12-19","close":2925.0},{"date":"2023-12-20","close":2925.0},{"date":"2023-12-21","close":2890.0},{"date":"2023-12-22","close":2895.0},{"date":"2023-12-26","close":2805.0},{"date":"2023-12-27","close":2810.0},{"date":"2023-12-28","close":2890.0},{"date":"2024-01-02","close":2920.0},{"date":"2024-01-03","close":2890.0},{"date":"2024-01-04","close":2845.0},{"date":"2024-01-05","close":2860.0},{"date":"2024-01-08","close":2915.0},{"date":"2024-01-09","close":2910.0},{"date":"2024-01-10","close":2895.0},{"date":"2024-01-11","close":3320.0},{"date":"2024-01-12","close":3270.0},{"date":"2024-01-15","close":3160.0},{"date":"2024-01-16","close":3195.0},{"date":"2024-01-17","close":2990.0},{"date":"2024-01-18","close":3110.0},{"date":"2024-01-19","close":3075.0},{"date":"2024-01-22","close":2925.0},{"date":"2024-01-23","close":2900.0},{"date":"2024-01-24","close":2935.0},{"date":"2024-01-25","close":2785.0},{"date":"2024-01-26","close":2800.0},{"date":"2024-01-29","close":2760.0},{"date":"2024-01-30","close":2760.0},{"date":"2024-01-31","close":2730.0},{"date":"2024-02-01","close":2805.0},{"date":"2024-02-02","close":2865.0},{"date":"2024-02-05","close":2890.0},{"date":"2024-02-06","close":2810.0},{"date":"2024-02-07","close":2810.0},{"date":"2024-02-08","close":2890.0},{"date":"2024-02-13","close":2920.0},{"date":"2024-02-14","close":2940.0},{"date":"2024-02-15","close":2980.0},{"date":"2024-02-16","close":2995.0},{"date":"2024-02-19","close":2965.0},{"date":"2024-02-20","close":2910.0},{"date":"2024-02-21","close":2880.0},{"date":"2024-02-22","close":2855.0},{"date":"2024-02-23","close":2790.0},{"date":"2024-02-26","close":2785.0},{"date":"2024-02-27","close":2785.0},{"date":"2024-02-28","close":2775.0},{"date":"2024-02-29","close":2780.0},{"date":"2024-03-04","close":2795.0},{"date":"2024-03-05","close":2730.0},{"date":"2024-03-06","close":2685.0},{"date":"2024-03-07","close":2750.0},{"date":"2024-03-08","close":2760.0},{"date":"2024-03-11","close":2700.0},{"date":"2024-03-12","close":2740.0},{"date":"2024-03-13","close":2750.0},{"date":"2024-03-14","close":2860.0},{"date":"2024-03-15","close":2830.0},{"date":"2024-03-18","close":2865.0},{"date":"2024-03-19","close":2950.0},{"date":"2024-03-20","close":2980.0},{"date":"2024-03-21","close":3000.0},{"date":"2024-03-22","close":3035.0},{"date":"2024-03-25","close":3010.0},{"date":"2024-03-26","close":3085.0},{"date":"2024-03-27","close":3030.0},{"date":"2024-03-28","close":2940.0},{"date":"2024-03-29","close":2950.0},{"date":"2024-04-01","close":2985.0},{"date":"2024-04-02","close":2915.0},{"date":"2024-04-03","close":2810.0},{"date":"2024-04-04","close":2810.0},{"date":"2024-04-05","close":2965.0},{"date":"2024-04-08","close":2885.0},{"date":"2024-04-09","close":2950.0},{"date":"2024-04-11","close":3025.0},{"date":"2024-04-12","close":3010.0},{"date":"2024-04-15","close":3065.0},{"date":"2024-04-16","close":2970.0},{"date":"2024-04-17","close":2900.0},{"date":"2024-04-18","close":3010.0},{"date":"2024-04-19","close":2900.0},{"date":"2024-04-22","close":2975.0},{"date":"2024-04-23","close":2950.0},{"date":"2024-04-24","close":3045.0},{"date":"2024-04-25","close":3010.0},{"date":"2024-04-26","close":2990.0},{"date":"2024-04-29","close":3015.0},{"date":"2024-04-30","close":3015.0},{"date":"2024-05-02","close":3075.0},{"date":"2024-05-03","close":3020.0},{"date":"2024-05-07","close":3005.0},{"date":"2024-05-08","close":3145.0},{"date":"2024-05-09","close":3060.0},{"date":"2024-05-10","close":3055.0},{"date":"2024-05-13","close":2995.0},{"date":"2024-05-14","close":2950.0},{"date":"2024-05-16","close":2945.0},{"date":"2024-05-17","close":2930.0},{"date":"2024-05-20","close":2930.0},{"date":"2024-05-21","close":2915.0},{"date":"2024-05-22","close":2965.0},{"date":"2024-05-23","close":2905.0},{"date":"2024-05-24","close":2840.0},{"date":"2024-05-27","close":2845.0},{"date":"2024-05-28","close":2830.0},{"date":"2024-05-29","close":2780.0},{"date":"2024-05-30","close":2740.0},{"date":"2024-05-31","close":2750.0},{"date":"2024-06-03","close":2760.0},{"date":"2024-06-04","close":2745.0},{"date":"2024-06-05","close":2790.0},{"date":"2024-06-07","close":2780.0},{"date":"2024-06-10","close":2780.0},{"date":"2024-06-11","close":2805.0},{"date":"2024-06-12","close":2780.0},{"date":"2024-06-13","close":2790.0},{"date":"2024-06-14","close":2760.0},{"date":"2024-06-17","close":2710.0},{"date":"2024-06-18","close":2665.0},{"date":"2024-06-19","close":2740.0},{"date":"2024-06-20","close":2705.0},{"date":"2024-06-21","close":2665.0},{"date":"2024-06-24","close":2580.0},{"date":"2024-06-25","close":2575.0},{"date":"2024-06-26","close":2570.0},{"date":"2024-06-27","close":2545.0},{"date":"2024-06-28","close":2535.0},{"date":"2024-07-01","close":2510.0},{"date":"2024-07-02","close":2440.0},{"date":"2024-07-03","close":2415.0},{"date":"2024-07-04","close":2400.0},{"date":"2024-07-05","close":2380.0},{"date":"2024-07-08","close":2425.0},{"date":"2024-07-09","close":2425.0},{"date":"2024-07-10","close":2400.0},{"date":"2024-07-11","close":2400.0},{"date":"2024-07-12","close":2395.0},{"date":"2024-07-15","close":2475.0},{"date":"2024-07-16","close":2565.0},{"date":"2024-07-17","close":2480.0},{"date":"2024-07-18","close":2385.0},{"date":"2024-07-19","close":2415.0},{"date":"2024-07-22","close":2300.0},{"date":"2024-07-23","close":2250.0},{"date":"2024-07-24","close":2210.0},{"date":"2024-07-25","close":2110.0},{"date":"2024-07-26","close":2105.0},{"date":"2024-07-29","close":2150.0},{"date":"2024-07-30","close":2100.0},{"date":"2024-07-31","close":2105.0},{"date":"2024-08-01","close":2160.0},{"date":"2024-08-02","close":2015.0},{"date":"2024-08-05","close":1693.0},{"date":"2024-08-06","close":1799.0},{"date":"2024-08-07","close":1836.0},{"date":"2024-08-08","close":1809.0},{"date":"2024-08-09","close":1905.0},{"date":"2024-08-12","close":2475.0},{"date":"2024-08-13","close":2315.0},{"date":"2024-08-14","close":2220.0},{"date":"2024-08-16","close":2430.0},{"date":"2024-08-19","close":2515.0},{"date":"2024-08-20","close":2610.0},{"date":"2024-08-21","close":2590.0},{"date":"2024-08-22","close":2350.0},{"date":"2024-08-23","close":2435.0},{"date":"2024-08-26","close":2390.0},{"date":"2024-08-27","close":2370.0},{"date":"2024-08-28","close":2270.0},{"date":"2024-08-29","close":2260.0},{"date":"2024-08-30","close":2280.0},{"date":"2024-09-02","close":2215.0},{"date":"2024-09-03","close":2170.0},{"date":"2024-09-04","close":2060.0},{"date":"2024-09-05","close":2085.0},{"date":"2024-09-06","close":1996.0},{"date":"2024-09-09","close":1962.0},{"date":"2024-09-10","close":1931.0},{"date":"2024-09-11","close":1924.0},{"date":"2024-09-12","close":1990.0},{"date":"2024-09-13","close":2230.0},{"date":"2024-09-19","close":2405.0},{"date":"2024-09-20","close":2285.0},{"date":"2024-09-23","close":2265.0},{"date":"2024-09-24","close":2400.0},{"date":"2024-09-25","close":2320.0},{"date":"2024-09-26","close":2315.0},{"date":"2024-09-27","close":2290.0},{"date":"2024-09-30","close":2250.0},{"date":"2024-10-02","close":2200.0},{"date":"2024-10-04","close":2180.0},{"date":"2024-10-07","close":2235.0},{"date":"2024-10-08","close":2210.0},{"date":"2024-10-10","close":2200.0},{"date":"2024-10-11","close":2180.0},{"date":"2024-10-14","close":2140.0},{"date":"2024-10-15","close":2115.0},{"date":"2024-10-16","close":2130.0},{"date":"2024-10-17","close":2045.0},{"date":"2024-10-18","close":2010.0},{"date":"2024-10-21","close":2075.0},{"date":"2024-10-22","close":1962.0},{"date":"2024-10-23","close":2285.0},{"date":"2024-10-24","close":2230.0},{"date":"2024-10-25","close":2205.0},{"date":"2024-10-28","close":2200.0},{"date":"2024-10-29","close":2160.0},{"date":"2024-10-30","close":2090.0},{"date":"2024-10-31","close":2055.0},{"date":"2024-11-01","close":2035.0},{"date":"2024-11-04","close":2075.0},{"date":"2024-11-05","close":2060.0},{"date":"2024-11-06","close":2005.0},{"date":"2024-11-07","close":2000.0},{"date":"2024-11-08","close":1985.0},{"date":"2024-11-11","close":1965.0},{"date":"2024-11-12","close":1865.0},{"date":"2024-11-13","close":1779.0},{"date":"2024-11-14","close":1735.0},{"date":"2024-11-15","close":1748.0},{"date":"2024-11-18","close":1899.0},{"date":"2024-11-19","close":1875.0},{"date":"2024-11-20","close":1848.0},{"date":"2024-11-21","close":1802.0},{"date":"2024-11-22","close":1791.0},{"date":"2024-11-25","close":1812.0},{"date":"2024-11-26","close":1811.0},{"date":"2024-11-27","close":1785.0},{"date":"2024-11-28","close":1786.0},{"date":"2024-11-29","close":1773.0},{"date":"2024-12-02","close":1755.0},{"date":"2024-12-03","close":1810.0},{"date":"2024-12-04","close":1748.0},{"date":"2024-12-05","close":1850.0},{"date":"2024-12-06","close":1761.0},{"date":"2024-12-09","close":1565.0},{"date":"2024-12-10","close":1725.0},{"date":"2024-12-11","close":1781.0},{"date":"2024-12-12","close":1788.0},{"date":"2024-12-13","close":1800.0},{"date":"2024-12-16","close":1868.0},{"date":"2024-12-17","close":1833.0},{"date":"2024-12-18","close":1834.0},{"date":"2024-12-19","close":1804.0},{"date":"2024-12-20","close":1710.0},{"date":"2024-12-23","close":1708.0},{"date":"2024-12-24","close":1702.0},{"date":"2024-12-26","close":1680.0},{"date":"2024-12-27","close":1649.0},{"date":"2024-12-30","close":1699.0},{"date":"2025-01-02","close":1710.0},{"date":"2025-01-03","close":1743.0},{"date":"2025-01-06","close":1763.0},{"date":"2025-01-07","close":1765.0},{"date":"2025-01-08","close":1765.0},{"date":"2025-01-09","close":1769.0},{"date":"2025-01-10","close":1801.0},{"date":"2025-01-13","close":1769.0},{"date":"2025-01-14","close":1800.0},{"date":"2025-01-15","close":1779.0},{"date":"2025-01-16","close":1815.0},{"date":"2025-01-17","close":1807.0},{"date":"2025-01-20","close":1855.0},{"date":"2025-01-21","close":1779.0},{"date":"2025-01-22","close":1778.0},{"date":"2025-01-23","close":1718.0},{"date":"2025-01-24","close":1713.0},{"date":"2025-01-31","close":1690.0},{"date":"2025-02-03","close":1615.0},{"date":"2025-02-04","close":1638.0},{"date":"2025-02-05","close":1644.0},{"date":"2025-02-06","close":1647.0},{"date":"2025-02-07","close":1639.0},{"date":"2025-02-10","close":1671.0},{"date":"2025-02-11","close":1684.0},{"date":"2025-02-12","close":1656.0},{"date":"2025-02-13","close":1693.0},{"date":"2025-02-14","close":1694.0},{"date":"2025-02-17","close":1682.0},{"date":"2025-02-18","close":1679.0},{"date":"2025-02-19","close":1727.0},{"date":"2025-02-20","close":1731.0},{"date":"2025-02-21","close":1746.0},{"date":"2025-02-24","close":1764.0},{"date":"2025-02-25","close":1752.0},{"date":"2025-02-26","close":1766.0},{"date":"2025-02-27","close":1742.0},{"date":"2025-02-28","close":1694.0},{"date":"2025-03-04","close":1647.0},{"date":"2025-03-05","close":1673.0},{"date":"2025-03-06","close":1653.0},{"date":"2025-03-07","close":1623.0},{"date":"2025-03-10","close":1611.0},{"date":"2025-03-11","close":1618.0},{"date":"2025-03-12","close":1630.0},{"date":"2025-03-13","close":1618.0},{"date":"2025-03-14","close":1601.0},{"date":"2025-03-17","close":1601.0},{"date":"2025-03-18","close":1610.0},{"date":"2025-03-19","close":1603.0},{"date":"2025-03-20","close":1599.0},{"date":"2025-03-21","close":1582.0},{"date":"2025-03-24","close":1634.0},{"date":"2025-03-25","close":1659.0},{"date":"2025-03-26","close":1677.0},{"date":"2025-03-27","close":1653.0},{"date":"2025-03-28","close":1632.0},{"date":"2025-03-31","close":1581.0},{"date":"2025-04-01","close":1587.0},{"date":"2025-04-02","close":1723.0},{"date":"2025-04-03","close":1652.0},{"date":"2025-04-04","close":1626.0},{"date":"2025-04-07","close":1567.0},{"date":"2025-04-08","close":1546.0},{"date":"2025-04-09","close":1484.0},{"date":"2025-04-10","close":1589.0},{"date":"2025-04-11","close":1555.0},{"date":"2025-04-14","close":1579.0},{"date":"2025-04-15","close":1609.0},{"date":"2025-04-16","close":1583.0},{"date":"2025-04-17","close":1616.0},{"date":"2025-04-18","close":1638.0},{"date":"2025-04-21","close":1665.0},{"date":"2025-04-22","close":1644.0},{"date":"2025-04-23","close":1683.0},{"date":"2025-04-24","close":1681.0},{"date":"2025-04-25","close":1712.0},{"date":"2025-04-28","close":1688.0},{"date":"2025-04-29","close":1701.0},{"date":"2025-04-30","close":1663.0},{"date":"2025-05-02","close":1650.0},{"date":"2025-05-07","close":1670.0},{"date":"2025-05-08","close":1713.0},{"date":"2025-05-09","close":1696.0},{"date":"2025-05-12","close":1742.0},{"date":"2025-05-13","close":1754.0},{"date":"2025-05-14","close":1738.0},{"date":"2025-05-15","close":1740.0},{"date":"2025-05-16","close":1713.0},{"date":"2025-05-19","close":1705.0},{"date":"2025-05-20","close":1698.0},{"date":"2025-05-21","close":1713.0},{"date":"2025-05-22","close":1700.0},{"date":"2025-05-23","close":1672.0},{"date":"2025-05-26","close":1676.0},{"date":"2025-05-27","close":1689.0},{"date":"2025-05-28","close":1717.0},{"date":"2025-05-29","close":1739.0},{"date":"2025-05-30","close":1727.0},{"date":"2025-06-02","close":1742.0},{"date":"2025-06-04","close":1749.0},{"date":"2025-06-05","close":1743.0},{"date":"2025-06-09","close":1712.0},{"date":"2025-06-10","close":1735.0},{"date":"2025-06-11","close":1755.0},{"date":"2025-06-12","close":1742.0},{"date":"2025-06-13","close":1738.0},{"date":"2025-06-16","close":1698.0},{"date":"2025-06-17","close":1704.0},{"date":"2025-06-18","close":1719.0},{"date":"2025-06-19","close":1727.0},{"date":"2025-06-20","close":1739.0},{"date":"2025-06-23","close":1700.0},{"date":"2025-06-24","close":1719.0},{"date":"2025-06-25","close":1763.0},{"date":"2025-06-26","close":1743.0},{"date":"2025-06-27","close":1720.0},{"date":"2025-06-30","close":1700.0},{"date":"2025-07-01","close":1708.0},{"date":"2025-07-02","close":1705.0},{"date":"2025-07-03","close":1750.0},{"date":"2025-07-04","close":1740.0},{"date":"2025-07-07","close":1739.0},{"date":"2025-07-08","close":1769.0},{"date":"2025-07-09","close":1756.0},{"date":"2025-07-10","close":1754.0},{"date":"2025-07-11","close":1774.0},{"date":"2025-07-14","close":1841.0},{"date":"2025-07-15","close":1817.0},{"date":"2025-07-16","close":1788.0},{"date":"2025-07-17","close":1783.0},{"date":"2025-07-18","close":1814.0},{"date":"2025-07-21","close":1859.0},{"date":"2025-07-22","close":1808.0},{"date":"2025-07-23","close":1840.0},{"date":"2025-07-24","close":1809.0},{"date":"2025-07-25","close":1795.0},{"date":"2025-07-28","close":1809.0},{"date":"2025-07-29","close":1786.0},{"date":"2025-07-30","close":2320.0},{"date":"2025-07-31","close":2180.0},{"date":"2025-08-01","close":2020.0},{"date":"2025-08-04","close":1953.0},{"date":"2025-08-05","close":1981.0},{"date":"2025-08-06","close":1984.0},{"date":"2025-08-07","close":2320.0},{"date":"2025-08-08","close":2230.0},{"date":"2025-08-11","close":2370.0},{"date":"2025-08-12","close":2390.0},{"date":"2025-08-13","close":2345.0},{"date":"2025-08-14","close":2305.0},{"date":"2025-08-18","close":2265.0},{"date":"2025-08-19","close":2260.0},{"date":"2025-08-20","close":2350.0},{"date":"2025-08-21","close":2350.0},{"date":"2025-08-22","close":2245.0},{"date":"2025-08-25","close":2250.0},{"date":"2025-08-26","close":2155.0},{"date":"2025-08-27","close":2145.0},{"date":"2025-08-28","close":2175.0},{"date":"2025-08-29","close":2120.0},{"date":"2025-09-01","close":2105.0},{"date":"2025-09-02","close":2130.0},{"date":"2025-09-03","close":2060.0},{"date":"2025-09-04","close":2085.0},{"date":"2025-09-05","close":2070.0},{"date":"2025-09-08","close":2060.0},{"date":"2025-09-09","close":2085.0},{"date":"2025-09-10","close":2055.0},{"date":"2025-09-11","close":2035.0},{"date":"2025-09-12","close":2080.0},{"date":"2025-09-15","close":2060.0},{"date":"2025-09-16","close":2045.0},{"date":"2025-09-17","close":2055.0},{"date":"2025-09-18","close":2060.0},{"date":"2025-09-19","close":2030.0},{"date":"2025-09-22","close":2035.0},{"date":"2025-09-23","close":2085.0},{"date":"2025-09-24","close":2005.0},{"date":"2025-09-25","close":2010.0},{"date":"2025-09-26","close":2110.0},{"date":"2025-09-29","close":2120.0},{"date":"2025-09-30","close":2030.0},{"date":"2025-10-01","close":2120.0},{"date":"2025-10-02","close":2090.0},{"date":"2025-10-10","close":2090.0},{"date":"2025-10-13","close":2040.0},{"date":"2025-10-14","close":2180.0},{"date":"2025-10-15","close":2185.0},{"date":"2025-10-16","close":2235.0},{"date":"2025-10-17","close":2265.0},{"date":"2025-10-20","close":2280.0},{"date":"2025-10-21","close":2230.0},{"date":"2025-10-22","close":2270.0},{"date":"2025-10-23","close":2150.0},{"date":"2025-10-24","close":2265.0},{"date":"2025-10-27","close":2230.0},{"date":"2025-10-28","close":2215.0},{"date":"2025-10-29","close":2200.0},{"date":"2025-10-30","close":2100.0},{"date":"2025-10-31","close":2075.0},{"date":"2025-11-03","close":2090.0},{"date":"2025-11-04","close":2065.0},{"date":"2025-11-05","close":2035.0},{"date":"2025-11-06","close":2055.0},{"date":"2025-11-07","close":1976.0},{"date":"2025-11-10","close":2045.0},{"date":"2025-11-11","close":2030.0},{"date":"2025-11-12","close":2075.0},{"date":"2025-11-13","close":2060.0},{"date":"2025-11-14","close":2010.0},{"date":"2025-11-17","close":1977.0},{"date":"2025-11-18","close":1879.0},{"date":"2025-11-19","close":1860.0},{"date":"2025-11-20","close":1921.0},{"date":"2025-11-21","close":1858.0},{"date":"2025-11-24","close":1811.0},{"date":"2025-11-25","close":1840.0},{"date":"2025-11-26","close":1878.0},{"date":"2025-11-27","close":1885.0},{"date":"2025-11-28","close":1939.0},{"date":"2025-12-01","close":1898.0},{"date":"2025-12-02","close":1915.0},{"date":"2025-12-03","close":1915.0},{"date":"2025-12-04","close":1908.0},{"date":"2025-12-05","close":1925.0},{"date":"2025-12-08","close":1928.0},{"date":"2025-12-09","close":1890.0},{"date":"2025-12-10","close":1862.0},{"date":"2025-12-11","close":1892.0},{"date":"2025-12-12","close":1876.0},{"date":"2025-12-15","close":1878.0},{"date":"2025-12-16","close":1826.0},{"date":"2025-12-17","close":1824.0},{"date":"2025-12-18","close":1773.0},{"date":"2025-12-19","close":1788.0},{"date":"2025-12-22","close":1798.0},{"date":"2025-12-23","close":1752.0},{"date":"2025-12-24","close":1731.0},{"date":"2025-12-26","close":1702.0},{"date":"2025-12-29","close":1710.0},{"date":"2025-12-30","close":1680.0},{"date":"2026-01-02","close":1714.0},{"date":"2026-01-05","close":1700.0},{"date":"2026-01-06","close":1684.0},{"date":"2026-01-07","close":1659.0},{"date":"2026-01-08","close":1611.0},{"date":"2026-01-09","close":1632.0},{"date":"2026-01-12","close":1672.0},{"date":"2026-01-13","close":1856.0},{"date":"2026-01-14","close":1785.0},{"date":"2026-01-15","close":1777.0},{"date":"2026-01-16","close":1752.0},{"date":"2026-01-19","close":1830.0},{"date":"2026-01-20","close":1803.0},{"date":"2026-01-21","close":1787.0},{"date":"2026-01-22","close":1860.0},{"date":"2026-01-23","close":1823.0},{"date":"2026-01-26","close":1879.0},{"date":"2026-01-27","close":1825.0},{"date":"2026-01-28","close":1861.0},{"date":"2026-01-29","close":1875.0},{"date":"2026-01-30","close":1816.0},{"date":"2026-02-02","close":1747.0},{"date":"2026-02-03","close":1765.0},{"date":"2026-02-04","close":1753.0},{"date":"2026-02-05","close":1738.0},{"date":"2026-02-06","close":1717.0},{"date":"2026-02-09","close":1784.0},{"date":"2026-02-10","close":1782.0},{"date":"2026-02-11","close":1774.0},{"date":"2026-02-12","close":1767.0},{"date":"2026-02-13","close":1728.0},{"date":"2026-02-19","close":1742.0},{"date":"2026-02-20","close":1713.0},{"date":"2026-02-23","close":1709.0},{"date":"2026-02-24","close":1742.0},{"date":"2026-02-25","close":1780.0},{"date":"2026-02-26","close":1722.0},{"date":"2026-02-27","close":1701.0},{"date":"2026-03-03","close":1632.0},{"date":"2026-03-04","close":1441.0},{"date":"2026-03-05","close":1589.0},{"date":"2026-03-06","close":1603.0},{"date":"2026-03-09","close":1514.0},{"date":"2026-03-10","close":1572.0},{"date":"2026-03-11","close":1649.0},{"date":"2026-03-12","close":1587.0},{"date":"2026-03-13","close":1584.0},{"date":"2026-03-16","close":1554.0},{"date":"2026-03-17","close":1582.0},{"date":"2026-03-18","close":1588.0},{"date":"2026-03-19","close":1536.0},{"date":"2026-03-20","close":1594.0},{"date":"2026-03-23","close":1517.0},{"date":"2026-03-24","close":1553.0},{"date":"2026-03-25","close":1595.0},{"date":"2026-03-26","close":1556.0},{"date":"2026-03-27","close":1552.0},{"date":"2026-03-30","close":1538.0},{"date":"2026-03-31","close":1541.0},{"date":"2026-04-01","close":1583.0},{"date":"2026-04-02","close":1497.0},{"date":"2026-04-03","close":1525.0},{"date":"2026-04-06","close":1519.0},{"date":"2026-04-07","close":1528.0},{"date":"2026-04-08","close":1582.0},{"date":"2026-04-09","close":1563.0},{"date":"2026-04-10","close":1590.0},{"date":"2026-04-13","close":1584.0},{"date":"2026-04-14","close":1612.0},{"date":"2026-04-15","close":1609.0},{"date":"2026-04-16","close":1664.0},{"date":"2026-04-17","close":1664.0},{"date":"2026-04-20","close":1646.0},{"date":"2026-04-21","close":1935.0},{"date":"2026-04-22","close":1881.0},{"date":"2026-04-23","close":1809.0},{"date":"2026-04-24","close":1810.0},{"date":"2026-04-27","close":1901.0},{"date":"2026-04-28","close":1912.0},{"date":"2026-04-29","close":1912.0},{"date":"2026-04-30","close":1890.0},{"date":"2026-05-04","close":1889.0},{"date":"2026-05-06","close":1858.0},{"date":"2026-05-07","close":1834.0},{"date":"2026-05-08","close":1829.0},{"date":"2026-05-11","close":1766.0},{"date":"2026-05-12","close":1728.0},{"date":"2026-05-13","close":1755.0},{"date":"2026-05-14","close":1782.0},{"date":"2026-05-15","close":1671.0},{"date":"2026-05-18","close":1673.0},{"date":"2026-05-19","close":1617.0},{"date":"2026-05-20","close":1540.0},{"date":"2026-05-21","close":1589.0},{"date":"2026-05-22","close":1625.0},{"date":"2026-05-26","close":1781.0},{"date":"2026-05-27","close":1648.0},{"date":"2026-05-28","close":1653.0},{"date":"2026-05-29","close":1594.0},{"date":"2026-06-01","close":1485.0},{"date":"2026-06-02","close":1455.0},{"date":"2026-06-04","close":1441.0},{"date":"2026-06-05","close":1422.0},{"date":"2026-06-08","close":1290.0},{"date":"2026-06-09","close":1300.0},{"date":"2026-06-10","close":1280.0},{"date":"2026-06-11","close":1308.0},{"date":"2026-06-12","close":1365.0},{"date":"2026-06-15","close":1411.0},{"date":"2026-06-16","close":1383.0},{"date":"2026-06-17","close":1376.0},{"date":"2026-06-18","close":1315.0},{"date":"2026-06-19","close":1270.0},{"date":"2026-06-22","close":1211.0},{"date":"2026-06-23","close":1117.0},{"date":"2026-06-24","close":1452.0},{"date":"2026-06-25","close":1887.0},{"date":"2026-06-26","close":1540.0},{"date":"2026-06-29","close":1620.0},{"date":"2026-06-30","close":1470.0},{"date":"2026-07-01","close":1496.0},{"date":"2026-07-02","close":1944.0},{"date":"2026-07-03","close":1735.0},{"date":"2026-07-06","close":1703.0},{"date":"2026-07-07","close":1615.0},{"date":"2026-07-08","close":1548.0},{"date":"2026-07-09","close":1592.0},{"date":"2026-07-10","close":1686.0},{"date":"2026-07-13","close":1595.0},{"date":"2026-07-14","close":1496.0},{"date":"2026-07-15","close":1555.0},{"date":"2026-07-16","close":1463.0},{"date":"2026-07-20","close":1356.0},{"date":"2026-07-21","close":1375.0},{"date":"2026-07-22","close":1350.0},{"date":"2026-07-23","close":1357.0},{"date":"2026-07-24","close":1262.0},{"date":"2026-07-27","close":1264.0},{"date":"2026-07-28","close":1170.0},{"date":"2026-07-29","close":1080.0},{"date":"2026-07-30","close":1035.0},{"date":"2026-07-31","close":1107.0},{"date":"2026-08-03","close":1115.0},{"date":"2026-08-04","close":1449.0},{"date":"2026-08-05","close":1577.0},{"date":"2026-08-06","close":1570.0},{"date":"2026-08-07","close":1540.0},{"date":"2026-08-10","close":1572.0},{"date":"2026-08-11","close":1542.0},{"date":"2026-08-12","close":1542.0},{"date":"2026-08-13","close":1838.0},{"date":"2026-08-14","close":1804.0},{"date":"2026-08-18","close":1725.0},{"date":"2026-08-19","close":1658.0},{"date":"2026-08-20","close":1622.0},{"date":"2026-08-21","close":1583.0},{"date":"2026-08-24","close":1573.0},{"date":"2026-08-25","close":1562.0},{"date":"2026-08-26","close":1558.0},{"date":"2026-08-27","close":1583.0},{"date":"2026-08-28","close":1582.0},{"date":"2026-08-31","close":1583.0},{"date":"2026-09-01","close":1634.0},{"date":"2026-09-02","close":1596.0},{"date":"2026-09-03","close":1601.0},{"date":"2026-09-04","close":1689.0},{"date":"2026-09-07","close":1661.0},{"date":"2026-09-08","close":1663.0},{"date":"2026-09-09","close":1667.0},{"date":"2026-09-10","close":1667.0},{"date":"2026-09-11","close":1655.0},{"date":"2026-09-14","close":1599.0},{"date":"2026-09-15","close":1596.0},{"date":"2026-09-16","close":1552.0},{"date":"2026-09-17","close":1561.0},{"date":"2026-09-18","close":1558.0},{"date":"2026-09-21","close":1520.0},{"date":"2026-09-22","close":1595.0},{"date":"2026-09-23","close":1884.0},{"date":"2026-09-28","close":1866.0},{"date":"2026-09-29","close":1776.0},{"date":"2026-09-30","close":1817.0},{"date":"2026-10-01","close":1823.0},{"date":"2026-10-02","close":1820.0},{"date":"2026-10-06","close":1820.0},{"date":"2026-10-07","close":1765.0},{"date":"2026-10-08","close":2305.0},{"date":"2026-10-12","close":2305.0},{"date":"2026-10-13","close":2290.0},{"date":"2026-10-14","close":2270.0},{"date":"2026-10-15","close":1988.0},{"date":"2026-10-16","close":2145.0},{"date":"2026-10-19","close":2645.0},{"date":"2026-10-20","close":2490.0},{"date":"2026-10-21","close":2565.0},{"date":"2026-10-22","close":2310.0},{"date":"2026-10-23","close":2205.0}],"chart_data":[{"date":"2024-10-23","open":1958,"high":2550,"low":1929,"close":2285,"volume":18415835,"rsi_14":51.99,"sma_20":2190.35,"sma_60":2180.28,"sma_120":2455.52},{"date":"2024-10-24","open":2265,"high":2440,"low":2190,"close":2230,"volume":7288873,"rsi_14":51.69,"sma_20":2188.6,"sma_60":2179.95,"sma_120":2448.72},{"date":"2024-10-25","open":2210,"high":2255,"low":2115,"close":2205,"volume":2291584,"rsi_14":51.4,"sma_20":2178.85,"sma_60":2179.87,"sma_120":2442.02},{"date":"2024-10-28","open":2195,"high":2255,"low":2170,"close":2200,"volume":1237380,"rsi_14":47.92,"sma_20":2172.85,"sma_60":2181.37,"sma_120":2435.43},{"date":"2024-10-29","open":2195,"high":2205,"low":2120,"close":2160,"volume":639257,"rsi_14":47.08,"sma_20":2165.1,"sma_60":2182.28,"sma_120":2428.31},{"date":"2024-10-30","open":2145,"high":2175,"low":2080,"close":2090,"volume":482847,"rsi_14":44.0,"sma_20":2155.1,"sma_60":2181.28,"sma_120":2420.6},{"date":"2024-10-31","open":2060,"high":2085,"low":2030,"close":2055,"volume":409214,"rsi_14":43.29,"sma_20":2145.35,"sma_60":2180.53,"sma_120":2412.1},{"date":"2024-11-01","open":2005,"high":2075,"low":2000,"close":2035,"volume":257082,"rsi_14":44.24,"sma_20":2137.1,"sma_60":2179.37,"sma_120":2403.89},{"date":"2024-11-04","open":2040,"high":2100,"low":2040,"close":2075,"volume":204220,"rsi_14":47.84,"sma_20":2131.85,"sma_60":2177.95,"sma_120":2396.14},{"date":"2024-11-05","open":2060,"high":2140,"low":2060,"close":2060,"volume":275807,"rsi_14":46.22,"sma_20":2123.1,"sma_60":2178.7,"sma_120":2387.1},{"date":"2024-11-06","open":2070,"high":2120,"low":1995,"close":2005,"volume":462332,"rsi_14":47.77,"sma_20":2112.85,"sma_60":2183.9,"sma_120":2378.31},{"date":"2024-11-07","open":2005,"high":2025,"low":1972,"close":2000,"volume":254482,"rsi_14":49.42,"sma_20":2102.85,"sma_60":2187.25,"sma_120":2369.52},{"date":"2024-11-08","open":1991,"high":2035,"low":1900,"close":1985,"volume":290644,"rsi_14":44.49,"sma_20":2093.1,"sma_60":2189.73,"sma_120":2361.1},{"date":"2024-11-11","open":2020,"high":2035,"low":1959,"close":1965,"volume":273289,"rsi_14":50.21,"sma_20":2084.35,"sma_60":2192.33,"sma_120":2352.89},{"date":"2024-11-12","open":1971,"high":1975,"low":1861,"close":1865,"volume":599907,"rsi_14":8.0,"sma_20":2071.85,"sma_60":2191.67,"sma_120":2343.89},{"date":"2024-11-13","open":1817,"high":1890,"low":1779,"close":1779,"volume":332393,"rsi_14":7.53,"sma_20":2054.3,"sma_60":2180.07,"sma_120":2334.3},{"date":"2024-11-14","open":1779,"high":1808,"low":1735,"close":1735,"volume":213992,"rsi_14":7.27,"sma_20":2038.8,"sma_60":2170.4,"sma_120":2324.34},{"date":"2024-11-15","open":1686,"high":1760,"low":1677,"close":1748,"volume":248739,"rsi_14":9.5,"sma_20":2025.7,"sma_60":2162.53,"sma_120":2314.62},{"date":"2024-11-18","open":1749,"high":2135,"low":1749,"close":1899,"volume":3039688,"rsi_14":30.49,"sma_20":2016.9,"sma_60":2153.68,"sma_120":2305.73},{"date":"2024-11-19","open":1899,"high":1940,"low":1875,"close":1875,"volume":335675,"rsi_14":32.74,"sma_20":2012.55,"sma_60":2143.02,"sma_120":2297.15},{"date":"2024-11-20","open":1875,"high":1904,"low":1848,"close":1848,"volume":144303,"rsi_14":33.17,"sma_20":1990.7,"sma_60":2130.32,"sma_120":2288.88},{"date":"2024-11-21","open":1829,"high":1848,"low":1792,"close":1802,"volume":263020,"rsi_14":31.83,"sma_20":1969.3,"sma_60":2117.18,"sma_120":2280.19},{"date":"2024-11-22","open":1808,"high":1839,"low":1791,"close":1791,"volume":129242,"rsi_14":26.8,"sma_20":1948.6,"sma_60":2107.87,"sma_120":2271.53},{"date":"2024-11-25","open":1791,"high":1848,"low":1791,"close":1812,"volume":181249,"rsi_14":29.94,"sma_20":1929.2,"sma_60":2097.48,"sma_120":2263.47},{"date":"2024-11-26","open":1802,"high":1840,"low":1798,"close":1811,"volume":90505,"rsi_14":32.8,"sma_20":1911.75,"sma_60":2087.83,"sma_120":2255.72},{"date":"2024-11-27","open":1806,"high":1819,"low":1782,"close":1785,"volume":131071,"rsi_14":31.62,"sma_20":1896.5,"sma_60":2078.08,"sma_120":2247.68},{"date":"2024-11-28","open":1780,"high":1809,"low":1770,"close":1786,"volume":108057,"rsi_14":32.57,"sma_20":1883.05,"sma_60":2070.02,"sma_120":2239.57},{"date":"2024-11-29","open":1783,"high":1786,"low":1742,"close":1773,"volume":122161,"rsi_14":32.98,"sma_20":1869.95,"sma_60":2061.9,"sma_120":2231.47},{"date":"2024-12-02","open":1773,"high":1819,"low":1751,"close":1755,"volume":241511,"rsi_14":38.59,"sma_20":1853.95,"sma_60":2053.15,"sma_120":2222.84},{"date":"2024-12-03","open":1754,"high":1810,"low":1754,"close":1810,"volume":163152,"rsi_14":53.44,"sma_20":1841.45,"sma_60":2046.4,"sma_120":2214.76},{"date":"2024-12-04","open":1766,"high":1810,"low":1741,"close":1748,"volume":210217,"rsi_14":51.39,"sma_20":1828.6,"sma_60":2039.37,"sma_120":2206.16},{"date":"2024-12-05","open":1743,"high":2165,"low":1738,"close":1850,"volume":13339458,"rsi_14":59.14,"sma_20":1821.1,"sma_60":2035.87,"sma_120":2198.2},{"date":"2024-12-06","open":1848,"high":1859,"low":1741,"close":1761,"volume":1237501,"rsi_14":36.09,"sma_20":1809.9,"sma_60":2030.47,"sma_120":2189.71},{"date":"2024-12-09","open":1710,"high":1738,"low":1550,"close":1565,"volume":926179,"rsi_14":26.8,"sma_20":1789.9,"sma_60":2023.28,"sma_120":2179.5},{"date":"2024-12-10","open":1565,"high":1784,"low":1565,"close":1725,"volume":763981,"rsi_14":42.32,"sma_20":1782.9,"sma_60":2019.33,"sma_120":2170.88},{"date":"2024-12-11","open":1716,"high":1788,"low":1710,"close":1781,"volume":404466,"rsi_14":48.71,"sma_20":1783.0,"sma_60":2016.83,"sma_120":2163.13},{"date":"2024-12-12","open":1780,"high":1811,"low":1765,"close":1788,"volume":237077,"rsi_14":49.81,"sma_20":1785.65,"sma_60":2014.57,"sma_120":2155.82},{"date":"2024-12-13","open":1750,"high":1802,"low":1719,"close":1800,"volume":194313,"rsi_14":49.25,"sma_20":1788.25,"sma_60":2011.4,"sma_120":2147.99},{"date":"2024-12-16","open":1807,"high":1870,"low":1800,"close":1868,"volume":330133,"rsi_14":53.29,"sma_20":1786.7,"sma_60":2005.37,"sma_120":2141.02},{"date":"2024-12-17","open":1854,"high":1868,"low":1810,"close":1833,"volume":220012,"rsi_14":52.75,"sma_20":1784.6,"sma_60":1995.83,"sma_120":2134.08},{"date":"2024-12-18","open":1833,"high":1844,"low":1770,"close":1834,"volume":150266,"rsi_14":52.75,"sma_20":1783.9,"sma_60":1988.32,"sma_120":2127.87},{"date":"2024-12-19","open":1801,"high":1815,"low":1785,"close":1804,"volume":89549,"rsi_14":51.74,"sma_20":1784.0,"sma_60":1980.63,"sma_120":2121.44},{"date":"2024-12-20","open":1804,"high":1805,"low":1708,"close":1710,"volume":233885,"rsi_14":47.67,"sma_20":1779.95,"sma_60":1969.13,"sma_120":2114.28},{"date":"2024-12-23","open":1710,"high":1746,"low":1700,"close":1708,"volume":152445,"rsi_14":44.42,"sma_20":1774.75,"sma_60":1958.93,"sma_120":2107.3},{"date":"2024-12-24","open":1698,"high":1733,"low":1693,"close":1702,"volume":167652,"rsi_14":47.32,"sma_20":1769.3,"sma_60":1948.72,"sma_120":2100.36},{"date":"2024-12-26","open":1702,"high":1723,"low":1676,"close":1680,"volume":171339,"rsi_14":39.07,"sma_20":1764.05,"sma_60":1938.55,"sma_120":2093.44},{"date":"2024-12-27","open":1661,"high":1694,"low":1636,"close":1649,"volume":131353,"rsi_14":42.22,"sma_20":1757.2,"sma_60":1928.53,"sma_120":2086.85},{"date":"2024-12-30","open":1630,"high":1713,"low":1623,"close":1699,"volume":134073,"rsi_14":61.67,"sma_20":1753.5,"sma_60":1920.18,"sma_120":2080.88},{"date":"2025-01-02","open":1699,"high":1715,"low":1685,"close":1710,"volume":67412,"rsi_14":48.24,"sma_20":1751.25,"sma_60":1912.35,"sma_120":2075.13},{"date":"2025-01-03","open":1730,"high":1757,"low":1710,"close":1743,"volume":169335,"rsi_14":45.27,"sma_20":1747.9,"sma_60":1904.15,"sma_120":2069.82},{"date":"2025-01-06","open":1743,"high":1768,"low":1742,"close":1763,"volume":94666,"rsi_14":46.99,"sma_20":1748.65,"sma_60":1896.7,"sma_120":2064.31},{"date":"2025-01-07","open":1770,"high":1776,"low":1751,"close":1765,"volume":88219,"rsi_14":45.68,"sma_20":1744.4,"sma_60":1889.45,"sma_120":2058.81},{"date":"2025-01-08","open":1774,"high":1776,"low":1745,"close":1765,"volume":79556,"rsi_14":34.72,"sma_20":1744.6,"sma_60":1882.53,"sma_120":2053.52},{"date":"2025-01-09","open":1765,"high":1783,"low":1747,"close":1769,"volume":111935,"rsi_14":39.54,"sma_20":1754.8,"sma_60":1876.35,"sma_120":2048.26},{"date":"2025-01-10","open":1768,"high":1924,"low":1762,"close":1801,"volume":1197499,"rsi_14":45.1,"sma_20":1758.6,"sma_60":1871.12,"sma_120":2043.31},{"date":"2025-01-13","open":1796,"high":1807,"low":1759,"close":1769,"volume":192988,"rsi_14":44.84,"sma_20":1758.0,"sma_60":1865.1,"sma_120":2037.42},{"date":"2025-01-14","open":1769,"high":1820,"low":1758,"close":1800,"volume":166462,"rsi_14":66.3,"sma_20":1758.6,"sma_60":1861.02,"sma_120":2031.05},{"date":"2025-01-15","open":1783,"high":1810,"low":1773,"close":1779,"volume":93062,"rsi_14":62.03,"sma_20":1757.55,"sma_60":1857.17,"sma_120":2025.21},{"date":"2025-01-16","open":1794,"high":1898,"low":1788,"close":1815,"volume":289104,"rsi_14":67.38,"sma_20":1754.9,"sma_60":1852.83,"sma_120":2020.46},{"date":"2025-01-17","open":1815,"high":1837,"low":1800,"close":1807,"volume":147625,"rsi_14":70.42,"sma_20":1753.6,"sma_60":1850.25,"sma_120":2015.39},{"date":"2025-01-20","open":1800,"high":1869,"low":1797,"close":1855,"volume":278284,"rsi_14":81.4,"sma_20":1754.65,"sma_60":1843.08,"sma_120":2011.68},{"date":"2025-01-21","open":1864,"high":1873,"low":1779,"close":1779,"volume":257696,"rsi_14":61.3,"sma_20":1753.4,"sma_60":1835.57,"sma_120":2007.76},{"date":"2025-01-22","open":1779,"high":1797,"low":1760,"close":1778,"volume":94857,"rsi_14":59.88,"sma_20":1756.8,"sma_60":1828.45,"sma_120":2004.16},{"date":"2025-01-23","open":1767,"high":1767,"low":1716,"close":1718,"volume":165495,"rsi_14":46.63,"sma_20":1757.3,"sma_60":1820.42,"sma_120":2000.89},{"date":"2025-01-24","open":1710,"high":1735,"low":1706,"close":1713,"volume":63463,"rsi_14":42.98,"sma_20":1757.85,"sma_60":1812.97,"sma_120":1997.62},{"date":"2025-01-31","open":1713,"high":1737,"low":1688,"close":1690,"volume":116691,"rsi_14":40.05,"sma_20":1758.35,"sma_60":1806.3,"sma_120":1993.79},{"date":"2025-02-03","open":1674,"high":1679,"low":1588,"close":1615,"volume":197389,"rsi_14":33.41,"sma_20":1756.65,"sma_60":1798.97,"sma_120":1989.75},{"date":"2025-02-04","open":1611,"high":1659,"low":1611,"close":1638,"volume":64383,"rsi_14":36.09,"sma_20":1753.6,"sma_60":1792.35,"sma_120":1985.86},{"date":"2025-02-05","open":1624,"high":1665,"low":1624,"close":1644,"volume":111368,"rsi_14":32.36,"sma_20":1750.3,"sma_60":1785.17,"sma_120":1981.56},{"date":"2025-02-06","open":1644,"high":1664,"low":1635,"close":1647,"volume":96974,"rsi_14":35.34,"sma_20":1745.5,"sma_60":1778.28,"sma_120":1978.49},{"date":"2025-02-07","open":1630,"high":1663,"low":1628,"close":1639,"volume":93626,"rsi_14":29.52,"sma_20":1739.3,"sma_60":1772.18,"sma_120":1978.04},{"date":"2025-02-10","open":1649,"high":1675,"low":1620,"close":1671,"volume":161394,"rsi_14":36.63,"sma_20":1734.6,"sma_60":1766.7,"sma_120":1976.97},{"date":"2025-02-11","open":1699,"high":1699,"low":1658,"close":1684,"volume":111062,"rsi_14":32.81,"sma_20":1730.55,"sma_60":1761.68,"sma_120":1975.71},{"date":"2025-02-12","open":1678,"high":1678,"low":1640,"close":1656,"volume":131623,"rsi_14":31.17,"sma_20":1724.9,"sma_60":1756.53,"sma_120":1974.43},{"date":"2025-02-13","open":1664,"high":1699,"low":1659,"close":1693,"volume":161979,"rsi_14":29.23,"sma_20":1719.5,"sma_60":1753.67,"sma_120":1972.67},{"date":"2025-02-14","open":1700,"high":1728,"low":1684,"close":1694,"volume":215435,"rsi_14":36.51,"sma_20":1715.75,"sma_60":1752.25,"sma_120":1966.16},{"date":"2025-02-17","open":1700,"high":1700,"low":1680,"close":1682,"volume":118935,"rsi_14":35.28,"sma_20":1709.85,"sma_60":1751.37,"sma_120":1960.88},{"date":"2025-02-18","open":1665,"high":1695,"low":1665,"close":1679,"volume":140013,"rsi_14":42.75,"sma_20":1704.85,"sma_60":1750.22,"sma_120":1956.38},{"date":"2025-02-19","open":1680,"high":1748,"low":1675,"close":1727,"volume":306782,"rsi_14":52.24,"sma_20":1700.45,"sma_60":1747.35,"sma_120":1950.52},{"date":"2025-02-20","open":1756,"high":1794,"low":1730,"close":1731,"volume":325766,"rsi_14":57.0,"sma_20":1696.65,"sma_60":1744.95,"sma_120":1943.98},{"date":"2025-02-21","open":1755,"high":1814,"low":1733,"close":1746,"volume":383408,"rsi_14":78.11,"sma_20":1691.2,"sma_60":1743.25,"sma_120":1936.78},{"date":"2025-02-24","open":1722,"high":1894,"low":1717,"close":1764,"volume":1247482,"rsi_14":77.63,"sma_20":1690.45,"sma_60":1742.62,"sma_120":1929.9},{"date":"2025-02-25","open":1786,"high":1806,"low":1721,"close":1752,"volume":266780,"rsi_14":73.08,"sma_20":1689.15,"sma_60":1741.97,"sma_120":1924.92},{"date":"2025-02-26","open":1750,"high":1770,"low":1730,"close":1766,"volume":146904,"rsi_14":74.29,"sma_20":1691.55,"sma_60":1741.2,"sma_120":1919.34},{"date":"2025-02-27","open":1749,"high":1775,"low":1742,"close":1742,"volume":178121,"rsi_14":69.73,"sma_20":1693.0,"sma_60":1740.05,"sma_120":1913.94},{"date":"2025-02-28","open":1742,"high":1757,"low":1689,"close":1694,"volume":250200,"rsi_14":54.15,"sma_20":1693.2,"sma_60":1738.53,"sma_120":1908.31},{"date":"2025-03-04","open":1651,"high":1694,"low":1647,"close":1647,"volume":170674,"rsi_14":44.05,"sma_20":1694.8,"sma_60":1736.22,"sma_120":1903.12},{"date":"2025-03-05","open":1647,"high":1685,"low":1647,"close":1673,"volume":104607,"rsi_14":52.75,"sma_20":1696.55,"sma_60":1734.55,"sma_120":1898.22},{"date":"2025-03-06","open":1686,"high":1717,"low":1648,"close":1653,"volume":147860,"rsi_14":43.15,"sma_20":1697.0,"sma_60":1732.85,"sma_120":1893.0},{"date":"2025-03-07","open":1684,"high":1684,"low":1602,"close":1623,"volume":130159,"rsi_14":38.94,"sma_20":1695.8,"sma_60":1729.73,"sma_120":1888.07},{"date":"2025-03-10","open":1638,"high":1638,"low":1608,"close":1611,"volume":74801,"rsi_14":38.94,"sma_20":1694.4,"sma_60":1727.45,"sma_120":1883.41},{"date":"2025-03-11","open":1586,"high":1639,"low":1565,"close":1618,"volume":211363,"rsi_14":40.62,"sma_20":1691.75,"sma_60":1723.58,"sma_120":1879.72},{"date":"2025-03-12","open":1618,"high":1666,"low":1618,"close":1630,"volume":42813,"rsi_14":33.22,"sma_20":1689.05,"sma_60":1721.4,"sma_120":1875.93},{"date":"2025-03-13","open":1641,"high":1648,"low":1608,"close":1618,"volume":60717,"rsi_14":30.98,"sma_20":1687.15,"sma_60":1722.28,"sma_120":1872.78},{"date":"2025-03-14","open":1602,"high":1619,"low":1580,"close":1601,"volume":122192,"rsi_14":25.75,"sma_20":1682.55,"sma_60":1720.22,"sma_120":1869.78},{"date":"2025-03-17","open":1602,"high":1632,"low":1600,"close":1601,"volume":136853,"rsi_14":21.0,"sma_20":1677.9,"sma_60":1717.22,"sma_120":1867.03},{"date":"2025-03-18","open":1623,"high":1623,"low":1601,"close":1610,"volume":73729,"rsi_14":24.46,"sma_20":1674.3,"sma_60":1714.25,"sma_120":1864.41},{"date":"2025-03-19","open":1610,"high":1622,"low":1602,"close":1603,"volume":126409,"rsi_14":19.93,"sma_20":1670.5,"sma_60":1710.97,"sma_120":1861.18},{"date":"2025-03-20","open":1603,"high":1616,"low":1591,"close":1599,"volume":152932,"rsi_14":21.51,"sma_20":1664.1,"sma_60":1706.48,"sma_120":1855.92},{"date":"2025-03-21","open":1599,"high":1600,"low":1564,"close":1582,"volume":113750,"rsi_14":24.55,"sma_20":1656.65,"sma_60":1702.3,"sma_120":1849.07},{"date":"2025-03-24","open":1583,"high":1716,"low":1583,"close":1634,"volume":212284,"rsi_14":47.11,"sma_20":1651.05,"sma_60":1698.97,"sma_120":1843.64},{"date":"2025-03-25","open":1658,"high":1784,"low":1651,"close":1659,"volume":1169769,"rsi_14":46.88,"sma_20":1645.8,"sma_60":1696.55,"sma_120":1838.59},{"date":"2025-03-26","open":1658,"high":1713,"low":1640,"close":1677,"volume":163512,"rsi_14":55.41,"sma_20":1642.05,"sma_60":1696.0,"sma_120":1832.57},{"date":"2025-03-27","open":1677,"high":1713,"low":1653,"close":1653,"volume":226844,"rsi_14":56.94,"sma_20":1636.4,"sma_60":1695.08,"sma_120":1827.01},{"date":"2025-03-28","open":1707,"high":1707,"low":1627,"close":1632,"volume":147862,"rsi_14":54.67,"sma_20":1630.9,"sma_60":1693.92,"sma_120":1821.32},{"date":"2025-03-31","open":1635,"high":1640,"low":1581,"close":1581,"volume":168890,"rsi_14":43.12,"sma_20":1625.25,"sma_60":1692.27,"sma_120":1815.41},{"date":"2025-04-01","open":1572,"high":1616,"low":1572,"close":1587,"volume":104918,"rsi_14":41.83,"sma_20":1622.25,"sma_60":1691.23,"sma_120":1809.88},{"date":"2025-04-02","open":1598,"high":1979,"low":1574,"close":1723,"volume":21980579,"rsi_14":63.57,"sma_20":1624.75,"sma_60":1691.63,"sma_120":1805.91},{"date":"2025-04-03","open":1692,"high":1780,"low":1652,"close":1652,"volume":1895176,"rsi_14":55.78,"sma_20":1624.7,"sma_60":1690.67,"sma_120":1801.51},{"date":"2025-04-04","open":1640,"high":1705,"low":1601,"close":1626,"volume":1099447,"rsi_14":52.68,"sma_20":1624.85,"sma_60":1688.72,"sma_120":1796.43},{"date":"2025-04-07","open":1595,"high":1615,"low":1551,"close":1567,"volume":607238,"rsi_14":45.84,"sma_20":1622.65,"sma_60":1685.45,"sma_120":1791.08},{"date":"2025-04-08","open":1573,"high":1594,"low":1545,"close":1546,"volume":523149,"rsi_14":44.63,"sma_20":1619.05,"sma_60":1681.8,"sma_120":1785.62},{"date":"2025-04-09","open":1515,"high":1540,"low":1467,"close":1484,"volume":613300,"rsi_14":40.24,"sma_20":1611.75,"sma_60":1677.12,"sma_120":1779.83},{"date":"2025-04-10","open":1534,"high":1589,"low":1532,"close":1589,"volume":402470,"rsi_14":50.52,"sma_20":1610.3,"sma_60":1674.12,"sma_120":1775.23},{"date":"2025-04-11","open":1550,"high":1576,"low":1535,"close":1555,"volume":312336,"rsi_14":44.01,"sma_20":1608.0,"sma_60":1670.02,"sma_120":1770.57},{"date":"2025-04-14","open":1556,"high":1593,"low":1555,"close":1579,"volume":259933,"rsi_14":43.92,"sma_20":1606.9,"sma_60":1666.85,"sma_120":1765.97},{"date":"2025-04-15","open":1605,"high":1633,"low":1580,"close":1609,"volume":277433,"rsi_14":44.93,"sma_20":1606.85,"sma_60":1663.67,"sma_120":1762.34},{"date":"2025-04-16","open":1597,"high":1624,"low":1569,"close":1583,"volume":199016,"rsi_14":44.79,"sma_20":1605.85,"sma_60":1660.4,"sma_120":1758.78},{"date":"2025-04-17","open":1583,"high":1624,"low":1583,"close":1616,"volume":227782,"rsi_14":48.83,"sma_20":1606.7,"sma_60":1657.08,"sma_120":1754.96},{"date":"2025-04-18","open":1616,"high":1641,"low":1605,"close":1638,"volume":198816,"rsi_14":54.35,"sma_20":1609.5,"sma_60":1654.27,"sma_120":1752.26},{"date":"2025-04-21","open":1639,"high":1681,"low":1620,"close":1665,"volume":271677,"rsi_14":55.77,"sma_20":1611.05,"sma_60":1651.1,"sma_120":1747.09},{"date":"2025-04-22","open":1681,"high":1681,"low":1640,"close":1644,"volume":184460,"rsi_14":42.96,"sma_20":1610.3,"sma_60":1648.85,"sma_120":1742.21},{"date":"2025-04-23","open":1646,"high":1684,"low":1646,"close":1683,"volume":230542,"rsi_14":52.93,"sma_20":1610.6,"sma_60":1647.27,"sma_120":1737.86},{"date":"2025-04-24","open":1681,"high":1714,"low":1670,"close":1681,"volume":173638,"rsi_14":55.45,"sma_20":1612.0,"sma_60":1646.65,"sma_120":1733.53},{"date":"2025-04-25","open":1711,"high":1722,"low":1682,"close":1712,"volume":190366,"rsi_14":65.2,"sma_20":1616.0,"sma_60":1646.63,"sma_120":1729.8},{"date":"2025-04-28","open":1714,"high":1750,"low":1688,"close":1688,"volume":234177,"rsi_14":64.79,"sma_20":1621.35,"sma_60":1646.6,"sma_120":1726.45},{"date":"2025-04-29","open":1688,"high":1719,"low":1680,"close":1701,"volume":109979,"rsi_14":75.17,"sma_20":1627.05,"sma_60":1648.03,"sma_120":1723.5},{"date":"2025-04-30","open":1693,"high":1705,"low":1662,"close":1663,"volume":212347,"rsi_14":60.16,"sma_20":1624.05,"sma_60":1648.45,"sma_120":1720.4},{"date":"2025-05-02","open":1664,"high":1685,"low":1649,"close":1650,"volume":80255,"rsi_14":63.85,"sma_20":1623.95,"sma_60":1648.55,"sma_120":1716.86},{"date":"2025-05-07","open":1654,"high":1680,"low":1640,"close":1670,"volume":136204,"rsi_14":63.42,"sma_20":1626.15,"sma_60":1648.93,"sma_120":1713.61},{"date":"2025-05-08","open":1655,"high":1715,"low":1655,"close":1713,"volume":177340,"rsi_14":64.77,"sma_20":1633.45,"sma_60":1650.17,"sma_120":1711.17},{"date":"2025-05-09","open":1713,"high":1723,"low":1690,"close":1696,"volume":116703,"rsi_14":66.47,"sma_20":1640.95,"sma_60":1650.58,"sma_120":1708.64},{"date":"2025-05-12","open":1717,"high":1755,"low":1698,"close":1742,"volume":262801,"rsi_14":67.7,"sma_20":1653.85,"sma_60":1651.55,"sma_120":1706.62},{"date":"2025-05-13","open":1742,"high":1777,"low":1731,"close":1754,"volume":162572,"rsi_14":66.76,"sma_20":1662.1,"sma_60":1653.18,"sma_120":1704.86},{"date":"2025-05-14","open":1788,"high":1788,"low":1733,"close":1738,"volume":135877,"rsi_14":60.9,"sma_20":1671.25,"sma_60":1653.93,"sma_120":1703.8},{"date":"2025-05-15","open":1738,"high":1750,"low":1718,"close":1740,"volume":87076,"rsi_14":65.19,"sma_20":1679.3,"sma_60":1654.7,"sma_120":1703.47},{"date":"2025-05-16","open":1741,"high":1751,"low":1711,"close":1713,"volume":149921,"rsi_14":54.93,"sma_20":1684.5,"sma_60":1655.22,"sma_120":1703.29},{"date":"2025-05-19","open":1713,"high":1740,"low":1690,"close":1705,"volume":151678,"rsi_14":53.87,"sma_20":1690.6,"sma_60":1655.65,"sma_120":1702.93},{"date":"2025-05-20","open":1706,"high":1725,"low":1687,"close":1698,"volume":157211,"rsi_14":47.55,"sma_20":1694.7,"sma_60":1655.17,"sma_120":1701.26},{"date":"2025-05-21","open":1698,"high":1738,"low":1698,"close":1713,"volume":107137,"rsi_14":54.51,"sma_20":1698.45,"sma_60":1654.87,"sma_120":1699.91},{"date":"2025-05-22","open":1696,"high":1714,"low":1685,"close":1700,"volume":91269,"rsi_14":49.82,"sma_20":1700.2,"sma_60":1654.1,"sma_120":1698.67},{"date":"2025-05-23","open":1693,"high":1710,"low":1661,"close":1672,"volume":156488,"rsi_14":51.69,"sma_20":1701.6,"sma_60":1652.57,"sma_120":1697.59},{"date":"2025-05-26","open":1672,"high":1692,"low":1670,"close":1676,"volume":75475,"rsi_14":55.04,"sma_20":1701.25,"sma_60":1651.3,"sma_120":1696.63},{"date":"2025-05-27","open":1725,"high":1740,"low":1683,"close":1689,"volume":249359,"rsi_14":53.78,"sma_20":1701.65,"sma_60":1650.02,"sma_120":1695.61},{"date":"2025-05-28","open":1681,"high":1722,"low":1681,"close":1717,"volume":169838,"rsi_14":50.85,"sma_20":1701.9,"sma_60":1649.6,"sma_120":1694.83},{"date":"2025-05-29","open":1715,"high":1744,"low":1704,"close":1739,"volume":213386,"rsi_14":58.92,"sma_20":1704.45,"sma_60":1650.35,"sma_120":1694.44},{"date":"2025-05-30","open":1716,"high":1755,"low":1716,"close":1727,"volume":119854,"rsi_14":46.38,"sma_20":1705.75,"sma_60":1651.68,"sma_120":1693.95},{"date":"2025-06-02","open":1727,"high":1747,"low":1724,"close":1742,"volume":125649,"rsi_14":47.14,"sma_20":1709.7,"sma_60":1652.83,"sma_120":1693.69},{"date":"2025-06-04","open":1742,"high":1752,"low":1735,"close":1749,"volume":78102,"rsi_14":52.74,"sma_20":1714.65,"sma_60":1654.43,"sma_120":1693.64},{"date":"2025-06-05","open":1765,"high":1767,"low":1740,"close":1743,"volume":150569,"rsi_14":50.73,"sma_20":1718.3,"sma_60":1656.43,"sma_120":1693.08},{"date":"2025-06-09","open":1743,"high":1749,"low":1712,"close":1712,"volume":202571,"rsi_14":49.76,"sma_20":1718.25,"sma_60":1658.12,"sma_120":1692.78},{"date":"2025-06-10","open":1712,"high":1739,"low":1695,"close":1735,"volume":175765,"rsi_14":56.7,"sma_20":1720.2,"sma_60":1660.07,"sma_120":1691.83},{"date":"2025-06-11","open":1720,"high":1769,"low":1720,"close":1755,"volume":157652,"rsi_14":62.03,"sma_20":1720.85,"sma_60":1662.15,"sma_120":1691.78},{"date":"2025-06-12","open":1755,"high":1760,"low":1731,"close":1742,"volume":156663,"rsi_14":56.17,"sma_20":1720.25,"sma_60":1664.22,"sma_120":1693.25},{"date":"2025-06-13","open":1750,"high":1750,"low":1697,"close":1738,"volume":227329,"rsi_14":58.41,"sma_20":1720.25,"sma_60":1666.5,"sma_120":1693.36},{"date":"2025-06-16","open":1711,"high":1718,"low":1692,"close":1698,"volume":181078,"rsi_14":55.46,"sma_20":1718.15,"sma_60":1668.12,"sma_120":1692.67},{"date":"2025-06-17","open":1729,"high":1888,"low":1698,"close":1704,"volume":2041645,"rsi_14":55.83,"sma_20":1717.7,"sma_60":1669.68,"sma_120":1691.97},{"date":"2025-06-18","open":1705,"high":1723,"low":1701,"close":1719,"volume":179540,"rsi_14":56.2,"sma_20":1718.4,"sma_60":1671.62,"sma_120":1691.29},{"date":"2025-06-19","open":1709,"high":1734,"low":1701,"close":1727,"volume":176202,"rsi_14":52.25,"sma_20":1719.85,"sma_60":1673.75,"sma_120":1690.12},{"date":"2025-06-20","open":1750,"high":1750,"low":1716,"close":1739,"volume":147707,"rsi_14":50.0,"sma_20":1721.15,"sma_60":1676.37,"sma_120":1689.33},{"date":"2025-06-23","open":1736,"high":1740,"low":1698,"close":1700,"volume":264094,"rsi_14":44.35,"sma_20":1721.15,"sma_60":1677.47,"sma_120":1688.22},{"date":"2025-06-24","open":1747,"high":1747,"low":1704,"close":1719,"volume":160795,"rsi_14":45.27,"sma_20":1723.5,"sma_60":1678.47,"sma_120":1687.51},{"date":"2025-06-25","open":1719,"high":1773,"low":1719,"close":1763,"volume":356666,"rsi_14":52.5,"sma_20":1727.85,"sma_60":1679.9,"sma_120":1687.95},{"date":"2025-06-26","open":1760,"high":1762,"low":1724,"close":1743,"volume":168802,"rsi_14":50.0,"sma_20":1730.55,"sma_60":1681.4,"sma_120":1688.24},{"date":"2025-06-27","open":1743,"high":1811,"low":1716,"close":1720,"volume":784382,"rsi_14":51.4,"sma_20":1730.7,"sma_60":1682.87,"sma_120":1688.39},{"date":"2025-06-30","open":1720,"high":1734,"low":1695,"close":1700,"volume":191455,"rsi_14":43.82,"sma_20":1728.75,"sma_60":1684.85,"sma_120":1688.56},{"date":"2025-07-01","open":1703,"high":1725,"low":1700,"close":1708,"volume":146671,"rsi_14":41.33,"sma_20":1727.8,"sma_60":1686.87,"sma_120":1689.05},{"date":"2025-07-02","open":1708,"high":1718,"low":1675,"close":1705,"volume":224579,"rsi_14":42.91,"sma_20":1725.95,"sma_60":1686.57,"sma_120":1689.1},{"date":"2025-07-03","open":1694,"high":1790,"low":1694,"close":1750,"volume":372481,"rsi_14":51.99,"sma_20":1726.0,"sma_60":1688.2,"sma_120":1689.43},{"date":"2025-07-04","open":1742,"high":1909,"low":1728,"close":1740,"volume":3802711,"rsi_14":57.72,"sma_20":1725.85,"sma_60":1690.1,"sma_120":1689.41},{"date":"2025-07-07","open":1750,"high":1762,"low":1732,"close":1739,"volume":288264,"rsi_14":56.55,"sma_20":1727.2,"sma_60":1692.97,"sma_120":1689.21},{"date":"2025-07-08","open":1735,"high":1817,"low":1735,"close":1769,"volume":634713,"rsi_14":58.87,"sma_20":1728.9,"sma_60":1696.68,"sma_120":1689.24},{"date":"2025-07-09","open":1772,"high":1780,"low":1742,"close":1756,"volume":176514,"rsi_14":55.05,"sma_20":1728.95,"sma_60":1701.22,"sma_120":1689.17},{"date":"2025-07-10","open":1753,"high":1776,"low":1743,"close":1754,"volume":170486,"rsi_14":52.71,"sma_20":1729.55,"sma_60":1703.97,"sma_120":1689.04},{"date":"2025-07-11","open":1754,"high":1781,"low":1754,"close":1774,"volume":278489,"rsi_14":64.34,"sma_20":1731.35,"sma_60":1707.62,"sma_120":1688.82},{"date":"2025-07-14","open":1775,"high":1849,"low":1765,"close":1841,"volume":672797,"rsi_14":69.93,"sma_20":1738.5,"sma_60":1711.98,"sma_120":1689.42},{"date":"2025-07-15","open":1849,"high":1850,"low":1797,"close":1817,"volume":318457,"rsi_14":59.44,"sma_20":1744.15,"sma_60":1715.45,"sma_120":1689.56},{"date":"2025-07-16","open":1807,"high":1818,"low":1788,"close":1788,"volume":227785,"rsi_14":57.63,"sma_20":1747.6,"sma_60":1718.87,"sma_120":1689.63},{"date":"2025-07-17","open":1790,"high":1820,"low":1777,"close":1783,"volume":185833,"rsi_14":61.37,"sma_20":1750.4,"sma_60":1721.65,"sma_120":1689.37},{"date":"2025-07-18","open":1806,"high":1840,"low":1785,"close":1814,"volume":365168,"rsi_14":69.79,"sma_20":1754.15,"sma_60":1724.58,"sma_120":1689.42},{"date":"2025-07-21","open":1835,"high":1872,"low":1812,"close":1859,"volume":399021,"rsi_14":73.23,"sma_20":1762.1,"sma_60":1727.82,"sma_120":1689.46},{"date":"2025-07-22","open":1849,"high":1857,"low":1803,"close":1808,"volume":241278,"rsi_14":63.81,"sma_20":1766.55,"sma_60":1730.55,"sma_120":1689.7},{"date":"2025-07-23","open":1794,"high":1870,"low":1794,"close":1840,"volume":340108,"rsi_14":62.5,"sma_20":1770.4,"sma_60":1733.17,"sma_120":1690.22},{"date":"2025-07-24","open":1826,"high":1835,"low":1796,"close":1809,"volume":263533,"rsi_14":59.06,"sma_20":1773.7,"sma_60":1735.3,"sma_120":1690.97},{"date":"2025-07-25","open":1809,"high":1834,"low":1790,"close":1795,"volume":235610,"rsi_14":57.11,"sma_20":1777.45,"sma_60":1736.68,"sma_120":1691.66},{"date":"2025-07-28","open":1796,"high":1830,"low":1794,"close":1809,"volume":172639,"rsi_14":55.29,"sma_20":1782.9,"sma_60":1738.7,"sma_120":1692.65},{"date":"2025-07-29","open":1822,"high":1822,"low":1775,"close":1786,"volume":136532,"rsi_14":53.87,"sma_20":1786.8,"sma_60":1740.12,"sma_120":1694.08},{"date":"2025-07-30","open":1787,"high":2320,"low":1786,"close":2320,"volume":29844837,"rsi_14":80.76,"sma_20":1817.55,"sma_60":1751.07,"sma_120":1699.76},{"date":"2025-07-31","open":2370,"high":2465,"low":2100,"close":2180,"volume":24377913,"rsi_14":69.52,"sma_20":1839.05,"sma_60":1759.9,"sma_120":1704.22},{"date":"2025-08-01","open":2175,"high":2180,"low":2010,"close":2020,"volume":2923343,"rsi_14":57.9,"sma_20":1853.05,"sma_60":1765.73,"sma_120":1707.33},{"date":"2025-08-04","open":1987,"high":2040,"low":1940,"close":1953,"volume":2194685,"rsi_14":55.78,"sma_20":1863.75,"sma_60":1769.73,"sma_120":1709.95},{"date":"2025-08-05","open":1945,"high":2080,"low":1944,"close":1981,"volume":4370143,"rsi_14":58.21,"sma_20":1874.35,"sma_60":1774.48,"sma_120":1712.53},{"date":"2025-08-06","open":1957,"high":2040,"low":1957,"close":1984,"volume":1161903,"rsi_14":58.57,"sma_20":1885.75,"sma_60":1778.52,"sma_120":1715.03},{"date":"2025-08-07","open":1980,"high":2520,"low":1961,"close":2320,"volume":47435083,"rsi_14":67.12,"sma_20":1914.05,"sma_60":1787.95,"sma_120":1720.57},{"date":"2025-08-08","open":2305,"high":2375,"low":2215,"close":2230,"volume":6412393,"rsi_14":62.18,"sma_20":1936.85,"sma_60":1796.15,"sma_120":1725.04},{"date":"2025-08-11","open":2330,"high":2575,"low":2325,"close":2370,"volume":29653707,"rsi_14":67.43,"sma_20":1963.3,"sma_60":1806.65,"sma_120":1730.67},{"date":"2025-08-12","open":2350,"high":2615,"low":2340,"close":2390,"volume":19407841,"rsi_14":67.19,"sma_20":1991.95,"sma_60":1817.93,"sma_120":1736.58},{"date":"2025-08-13","open":2410,"high":2445,"low":2280,"close":2345,"volume":2640274,"rsi_14":66.6,"sma_20":2019.8,"sma_60":1828.6,"sma_120":1742.12},{"date":"2025-08-14","open":2345,"high":2445,"low":2285,"close":2305,"volume":2502525,"rsi_14":65.55,"sma_20":2045.9,"sma_60":1838.72,"sma_120":1746.94},{"date":"2025-08-18","open":2300,"high":2335,"low":2210,"close":2265,"volume":1062632,"rsi_14":63.69,"sma_20":2068.45,"sma_60":1847.92,"sma_120":1751.39},{"date":"2025-08-19","open":2265,"high":2300,"low":2210,"close":2260,"volume":1171595,"rsi_14":64.38,"sma_20":2088.5,"sma_60":1857.25,"sma_120":1755.67},{"date":"2025-08-20","open":2210,"high":2460,"low":2180,"close":2350,"volume":9140153,"rsi_14":51.25,"sma_20":2115.6,"sma_60":1868.55,"sma_120":1760.56},{"date":"2025-08-21","open":2330,"high":2410,"low":2300,"close":2350,"volume":1978737,"rsi_14":57.99,"sma_20":2141.1,"sma_60":1879.78,"sma_120":1765.54},{"date":"2025-08-22","open":2410,"high":2425,"low":2215,"close":2245,"volume":1779929,"rsi_14":61.15,"sma_20":2162.9,"sma_60":1889.05,"sma_120":1769.53},{"date":"2025-08-25","open":2265,"high":2320,"low":2235,"close":2250,"volume":724997,"rsi_14":65.68,"sma_20":2185.65,"sma_60":1897.93,"sma_120":1773.77},{"date":"2025-08-26","open":2270,"high":2285,"low":2130,"close":2155,"volume":1044463,"rsi_14":58.58,"sma_20":2202.95,"sma_60":1904.87,"sma_120":1777.61},{"date":"2025-08-27","open":2165,"high":2180,"low":2125,"close":2145,"volume":527053,"rsi_14":57.88,"sma_20":2220.9,"sma_60":1911.83,"sma_120":1781.76},{"date":"2025-08-28","open":2240,"high":2340,"low":2170,"close":2175,"volume":2971075,"rsi_14":39.86,"sma_20":2213.65,"sma_60":1919.05,"sma_120":1785.94},{"date":"2025-08-29","open":2175,"high":2225,"low":2100,"close":2120,"volume":709868,"rsi_14":41.91,"sma_20":2210.65,"sma_60":1925.23,"sma_120":1789.83},{"date":"2025-09-01","open":2140,"high":2160,"low":2105,"close":2105,"volume":497876,"rsi_14":26.13,"sma_20":2214.9,"sma_60":1931.27,"sma_120":1793.85},{"date":"2025-09-02","open":2095,"high":2140,"low":2085,"close":2130,"volume":382975,"rsi_14":26.79,"sma_20":2223.75,"sma_60":1938.23,"sma_120":1798.17},{"date":"2025-09-03","open":2135,"high":2135,"low":2050,"close":2060,"volume":736483,"rsi_14":25.64,"sma_20":2227.7,"sma_60":1943.65,"sma_120":1801.86},{"date":"2025-09-04","open":2140,"high":2190,"low":2060,"close":2085,"volume":956607,"rsi_14":30.7,"sma_20":2232.75,"sma_60":1949.15,"sma_120":1805.65},{"date":"2025-09-05","open":2085,"high":2090,"low":2055,"close":2070,"volume":252916,"rsi_14":32.11,"sma_20":2220.25,"sma_60":1954.62,"sma_120":1809.42},{"date":"2025-09-08","open":2075,"high":2085,"low":2035,"close":2060,"volume":444290,"rsi_14":31.82,"sma_20":2211.75,"sma_60":1959.98,"sma_120":1813.24},{"date":"2025-09-09","open":2060,"high":2125,"low":2060,"close":2085,"volume":487224,"rsi_14":22.68,"sma_20":2197.5,"sma_60":1966.43,"sma_120":1817.28},{"date":"2025-09-10","open":2075,"high":2080,"low":2020,"close":2055,"volume":378554,"rsi_14":21.36,"sma_20":2180.75,"sma_60":1972.28,"sma_120":1820.98},{"date":"2025-09-11","open":2050,"high":2100,"low":2035,"close":2035,"volume":379846,"rsi_14":25.58,"sma_20":2165.25,"sma_60":1977.55,"sma_120":1824.58},{"date":"2025-09-12","open":2060,"high":2090,"low":2035,"close":2080,"volume":435874,"rsi_14":31.91,"sma_20":2154.0,"sma_60":1983.43,"sma_120":1828.59},{"date":"2025-09-15","open":2100,"high":2100,"low":2050,"close":2060,"volume":321373,"rsi_14":37.97,"sma_20":2143.75,"sma_60":1988.78,"sma_120":1832.58},{"date":"2025-09-16","open":2045,"high":2075,"low":2035,"close":2045,"volume":317075,"rsi_14":37.5,"sma_20":2133.0,"sma_60":1994.53,"sma_120":1836.0},{"date":"2025-09-17","open":2025,"high":2070,"low":2020,"close":2055,"volume":263612,"rsi_14":34.21,"sma_20":2118.25,"sma_60":2000.13,"sma_120":1839.3},{"date":"2025-09-18","open":2050,"high":2080,"low":2035,"close":2060,"volume":278644,"rsi_14":41.79,"sma_20":2104.0,"sma_60":2005.17,"sma_120":1842.53},{"date":"2025-09-19","open":2065,"high":2080,"low":2030,"close":2030,"volume":313212,"rsi_14":39.44,"sma_20":2093.25,"sma_60":2009.95,"sma_120":1845.67},{"date":"2025-09-22","open":2045,"high":2095,"low":2035,"close":2035,"volume":297973,"rsi_14":35.82,"sma_20":2082.5,"sma_60":2015.2,"sma_120":1849.03},{"date":"2025-09-23","open":2040,"high":2120,"low":2015,"close":2085,"volume":559904,"rsi_14":53.97,"sma_20":2079.0,"sma_60":2021.62,"sma_120":1853.23},{"date":"2025-09-24","open":2080,"high":2080,"low":2005,"close":2005,"volume":419109,"rsi_14":39.19,"sma_20":2072.0,"sma_60":2026.57,"sma_120":1856.72},{"date":"2025-09-25","open":2000,"high":2040,"low":2000,"close":2010,"volume":260347,"rsi_14":41.67,"sma_20":2063.75,"sma_60":2031.65,"sma_120":1859.11},{"date":"2025-09-26","open":2005,"high":2330,"low":1981,"close":2110,"volume":10999524,"rsi_14":55.56,"sma_20":2063.25,"sma_60":2037.65,"sma_120":1862.92},{"date":"2025-09-29","open":2210,"high":2250,"low":2105,"close":2120,"volume":1823097,"rsi_14":54.02,"sma_20":2064.0,"sma_60":2043.98,"sma_120":1867.04},{"date":"2025-09-30","open":2100,"high":2125,"low":2025,"close":2030,"volume":670559,"rsi_14":47.47,"sma_20":2059.0,"sma_60":2048.83,"sma_120":1870.9},{"date":"2025-10-01","open":2035,"high":2210,"low":2010,"close":2120,"volume":3150365,"rsi_14":57.52,"sma_20":2062.0,"sma_60":2054.68,"sma_120":1875.68},{"date":"2025-10-02","open":2115,"high":2140,"low":2070,"close":2090,"volume":722212,"rsi_14":51.38,"sma_20":2062.5,"sma_60":2060.33,"sma_120":1880.78},{"date":"2025-10-10","open":2110,"high":2155,"low":2025,"close":2090,"volume":820704,"rsi_14":52.83,"sma_20":2063.5,"sma_60":2065.93,"sma_120":1884.95},{"date":"2025-10-13","open":2045,"high":2082,"low":2025,"close":2040,"volume":403622,"rsi_14":49.56,"sma_20":2062.5,"sma_60":2070.37,"sma_120":1888.99},{"date":"2025-10-14","open":2045,"high":2230,"low":2040,"close":2180,"volume":2534848,"rsi_14":58.99,"sma_20":2067.25,"sma_60":2076.02,"sma_120":1894.0},{"date":"2025-10-15","open":2175,"high":2185,"low":2105,"close":2185,"volume":800428,"rsi_14":58.7,"sma_20":2073.75,"sma_60":2082.15,"sma_120":1898.8},{"date":"2025-10-16","open":2215,"high":2250,"low":2165,"close":2235,"volume":1589604,"rsi_14":64.54,"sma_20":2083.75,"sma_60":2089.6,"sma_120":1904.23},{"date":"2025-10-17","open":2235,"high":2445,"low":2170,"close":2265,"volume":5626632,"rsi_14":65.75,"sma_20":2093.0,"sma_60":2097.63,"sma_120":1909.64},{"date":"2025-10-20","open":2255,"high":2300,"low":2180,"close":2280,"volume":1212246,"rsi_14":64.03,"sma_20":2104.0,"sma_60":2105.4,"sma_120":1914.99},{"date":"2025-10-21","open":2280,"high":2315,"low":2220,"close":2230,"volume":874458,"rsi_14":66.92,"sma_20":2113.25,"sma_60":2111.58,"sma_120":1919.7},{"date":"2025-10-22","open":2235,"high":2285,"low":2220,"close":2270,"volume":625735,"rsi_14":68.57,"sma_20":2124.0,"sma_60":2119.28,"sma_120":1924.92},{"date":"2025-10-23","open":2270,"high":2275,"low":2140,"close":2150,"volume":788512,"rsi_14":52.78,"sma_20":2128.25,"sma_60":2124.45,"sma_120":1928.81},{"date":"2025-10-24","open":2185,"high":2320,"low":2150,"close":2265,"volume":2066216,"rsi_14":58.79,"sma_20":2140.0,"sma_60":2132.05,"sma_120":1933.67},{"date":"2025-10-27","open":2315,"high":2385,"low":2225,"close":2230,"volume":1136638,"rsi_14":62.99,"sma_20":2149.75,"sma_60":2139.3,"sma_120":1937.99},{"date":"2025-10-28","open":2255,"high":2255,"low":2190,"close":2215,"volume":545683,"rsi_14":56.83,"sma_20":2156.25,"sma_60":2146.07,"sma_120":1942.38},{"date":"2025-10-29","open":2215,"high":2245,"low":2190,"close":2200,"volume":487429,"rsi_14":57.66,"sma_20":2166.0,"sma_60":2152.97,"sma_120":1946.54},{"date":"2025-10-30","open":2200,"high":2265,"low":2100,"close":2100,"volume":878976,"rsi_14":50.64,"sma_20":2170.5,"sma_60":2149.3,"sma_120":1950.18},{"date":"2025-10-31","open":2100,"high":2140,"low":2060,"close":2075,"volume":440453,"rsi_14":52.32,"sma_20":2168.75,"sma_60":2147.55,"sma_120":1953.72},{"date":"2025-11-03","open":2095,"high":2130,"low":2055,"close":2090,"volume":448027,"rsi_14":42.86,"sma_20":2167.25,"sma_60":2148.72,"sma_120":1957.22},{"date":"2025-11-04","open":2120,"high":2135,"low":2060,"close":2065,"volume":397626,"rsi_14":40.77,"sma_20":2169.0,"sma_60":2150.58,"sma_120":1960.16},{"date":"2025-11-05","open":2080,"high":2080,"low":1992,"close":2035,"volume":596703,"rsi_14":34.13,"sma_20":2164.75,"sma_60":2151.48,"sma_120":1962.98},{"date":"2025-11-06","open":2045,"high":2070,"low":2025,"close":2055,"volume":241066,"rsi_14":33.06,"sma_20":2162.75,"sma_60":2152.67,"sma_120":1965.59},{"date":"2025-11-07","open":2040,"high":2040,"low":1951,"close":1976,"volume":570201,"rsi_14":27.78,"sma_20":2157.05,"sma_60":2146.93,"sma_120":1967.44},{"date":"2025-11-10","open":2000,"high":2115,"low":1974,"close":2045,"volume":588350,"rsi_14":36.84,"sma_20":2157.3,"sma_60":2143.85,"sma_120":1970.0},{"date":"2025-11-11","open":2025,"high":2095,"low":2000,"close":2030,"volume":387190,"rsi_14":32.3,"sma_20":2149.8,"sma_60":2138.18,"sma_120":1972.42},{"date":"2025-11-12","open":2030,"high":2075,"low":2005,"close":2075,"volume":206637,"rsi_14":43.78,"sma_20":2144.3,"sma_60":2132.93,"sma_120":1975.43},{"date":"2025-11-13","open":2055,"high":2075,"low":2020,"close":2060,"volume":156882,"rsi_14":29.62,"sma_20":2135.55,"sma_60":2128.18,"sma_120":1978.39},{"date":"2025-11-14","open":2035,"high":2035,"low":1991,"close":2010,"volume":290479,"rsi_14":28.76,"sma_20":2122.8,"sma_60":2123.27,"sma_120":1980.99},{"date":"2025-11-17","open":2015,"high":2035,"low":1960,"close":1977,"volume":280622,"rsi_14":27.8,"sma_20":2107.65,"sma_60":2118.47,"sma_120":1983.19},{"date":"2025-11-18","open":1960,"high":1967,"low":1873,"close":1879,"volume":387782,"rsi_14":24.07,"sma_20":2090.1,"sma_60":2112.12,"sma_120":1984.68},{"date":"2025-11-19","open":1878,"high":1940,"low":1833,"close":1860,"volume":196065,"rsi_14":27.7,"sma_20":2069.6,"sma_60":2103.95,"sma_120":1986.25},{"date":"2025-11-20","open":1929,"high":1935,"low":1886,"close":1921,"volume":135038,"rsi_14":36.59,"sma_20":2058.15,"sma_60":2096.8,"sma_120":1988.29},{"date":"2025-11-21","open":1834,"high":1895,"low":1834,"close":1858,"volume":142179,"rsi_14":31.35,"sma_20":2037.8,"sma_60":2090.35,"sma_120":1989.7},{"date":"2025-11-24","open":1870,"high":1900,"low":1811,"close":1811,"volume":143618,"rsi_14":30.28,"sma_20":2016.85,"sma_60":2083.03,"sma_120":1990.48},{"date":"2025-11-25","open":1811,"high":1867,"low":1810,"close":1840,"volume":127982,"rsi_14":34.84,"sma_20":1998.1,"sma_60":2077.78,"sma_120":1991.33},{"date":"2025-11-26","open":1841,"high":1888,"low":1841,"close":1878,"volume":112676,"rsi_14":36.61,"sma_20":1982.0,"sma_60":2073.33,"sma_120":1992.58},{"date":"2025-11-27","open":1878,"high":1917,"low":1871,"close":1885,"volume":101298,"rsi_14":42.28,"sma_20":1971.25,"sma_60":2068.5,"sma_120":1993.78},{"date":"2025-11-28","open":1880,"high":1960,"low":1880,"close":1939,"volume":186830,"rsi_14":40.77,"sma_20":1964.45,"sma_60":2065.48,"sma_120":1995.36},{"date":"2025-12-01","open":1932,"high":1967,"low":1895,"close":1898,"volume":194094,"rsi_14":39.0,"sma_20":1954.85,"sma_60":2062.03,"sma_120":1996.65},{"date":"2025-12-02","open":1888,"high":1938,"low":1888,"close":1915,"volume":162585,"rsi_14":36.01,"sma_20":1947.35,"sma_60":2058.45,"sma_120":1998.34},{"date":"2025-12-03","open":1905,"high":1939,"low":1890,"close":1915,"volume":116758,"rsi_14":36.98,"sma_20":1941.35,"sma_60":2056.03,"sma_120":1999.84},{"date":"2025-12-04","open":1937,"high":1972,"low":1895,"close":1908,"volume":285248,"rsi_14":40.08,"sma_20":1934.0,"sma_60":2053.08,"sma_120":2001.12},{"date":"2025-12-05","open":1908,"high":1925,"low":1891,"close":1925,"volume":150879,"rsi_14":44.78,"sma_20":1931.45,"sma_60":2050.67,"sma_120":2002.64},{"date":"2025-12-08","open":1909,"high":1934,"low":1907,"close":1928,"volume":195164,"rsi_14":56.08,"sma_20":1925.6,"sma_60":2048.47,"sma_120":2004.22},{"date":"2025-12-09","open":1912,"high":1940,"low":1886,"close":1890,"volume":201713,"rsi_14":53.55,"sma_20":1918.6,"sma_60":2045.22,"sma_120":2005.83},{"date":"2025-12-10","open":1911,"high":1916,"low":1859,"close":1862,"volume":151954,"rsi_14":42.42,"sma_20":1907.95,"sma_60":2042.0,"sma_120":2007.14},{"date":"2025-12-11","open":1854,"high":1906,"low":1854,"close":1892,"volume":101362,"rsi_14":54.78,"sma_20":1899.55,"sma_60":2039.62,"sma_120":2008.58},{"date":"2025-12-12","open":1878,"high":1900,"low":1855,"close":1876,"volume":126502,"rsi_14":60.0,"sma_20":1892.85,"sma_60":2036.22,"sma_120":2009.83},{"date":"2025-12-15","open":1869,"high":1885,"low":1840,"close":1878,"volume":119499,"rsi_14":56.38,"sma_20":1887.9,"sma_60":2033.18,"sma_120":2010.98},{"date":"2025-12-16","open":1866,"high":1870,"low":1821,"close":1826,"volume":195964,"rsi_14":41.67,"sma_20":1885.25,"sma_60":2029.53,"sma_120":2012.03},{"date":"2025-12-17","open":1828,"high":1844,"low":1799,"close":1824,"volume":123511,"rsi_14":40.07,"sma_20":1883.45,"sma_60":2025.68,"sma_120":2012.91},{"date":"2025-12-18","open":1790,"high":1810,"low":1772,"close":1773,"volume":220091,"rsi_14":22.7,"sma_20":1876.05,"sma_60":2020.82,"sma_120":2012.99},{"date":"2025-12-19","open":1775,"high":1794,"low":1746,"close":1788,"volume":142369,"rsi_14":30.22,"sma_20":1872.55,"sma_60":2016.78,"sma_120":2013.37},{"date":"2025-12-22","open":1789,"high":1810,"low":1779,"close":1798,"volume":113591,"rsi_14":28.41,"sma_20":1871.9,"sma_60":2012.83,"sma_120":2014.02},{"date":"2025-12-23","open":1821,"high":1824,"low":1748,"close":1752,"volume":121202,"rsi_14":24.29,"sma_20":1867.5,"sma_60":2007.28,"sma_120":2014.45},{"date":"2025-12-24","open":1728,"high":1762,"low":1728,"close":1731,"volume":118352,"rsi_14":23.26,"sma_20":1860.15,"sma_60":2002.72,"sma_120":2014.64},{"date":"2025-12-26","open":1767,"high":1767,"low":1697,"close":1702,"volume":214837,"rsi_14":17.49,"sma_20":1851.0,"sma_60":1997.58,"sma_120":2014.62},{"date":"2025-12-29","open":1714,"high":1730,"low":1691,"close":1710,"volume":136762,"rsi_14":18.68,"sma_20":1839.55,"sma_60":1990.92,"sma_120":2014.28},{"date":"2025-12-30","open":1710,"high":1713,"low":1680,"close":1680,"volume":208674,"rsi_14":19.12,"sma_20":1828.65,"sma_60":1983.58,"sma_120":2013.78},{"date":"2026-01-02","open":1680,"high":1718,"low":1680,"close":1714,"volume":137261,"rsi_14":28.61,"sma_20":1818.6,"sma_60":1978.32,"sma_120":2013.58},{"date":"2026-01-05","open":1714,"high":1725,"low":1691,"close":1700,"volume":150884,"rsi_14":20.91,"sma_20":1807.85,"sma_60":1971.32,"sma_120":2013.0},{"date":"2026-01-06","open":1700,"high":1730,"low":1650,"close":1684,"volume":218262,"rsi_14":20.91,"sma_20":1796.65,"sma_60":1964.47,"sma_120":2012.4},{"date":"2026-01-07","open":1684,"high":1692,"low":1644,"close":1659,"volume":229063,"rsi_14":18.98,"sma_20":1783.35,"sma_60":1957.28,"sma_120":2011.61},{"date":"2026-01-08","open":1655,"high":1655,"low":1609,"close":1611,"volume":198517,"rsi_14":19.2,"sma_20":1767.5,"sma_60":1950.13,"sma_120":2010.25},{"date":"2026-01-09","open":1611,"high":1635,"low":1605,"close":1632,"volume":126976,"rsi_14":23.91,"sma_20":1754.6,"sma_60":1941.0,"sma_120":2008.51},{"date":"2026-01-12","open":1634,"high":1785,"low":1628,"close":1672,"volume":936042,"rsi_14":35.85,"sma_20":1745.1,"sma_60":1932.45,"sma_120":2007.3},{"date":"2026-01-13","open":1673,"high":1995,"low":1655,"close":1856,"volume":21026943,"rsi_14":56.46,"sma_20":1743.3,"sma_60":1926.13,"sma_120":2007.87},{"date":"2026-01-14","open":1860,"high":1977,"low":1782,"close":1785,"volume":3384661,"rsi_14":48.89,"sma_20":1738.75,"sma_60":1918.13,"sma_120":2007.88},{"date":"2026-01-15","open":1788,"high":1799,"low":1744,"close":1777,"volume":667405,"rsi_14":52.28,"sma_20":1733.7,"sma_60":1909.75,"sma_120":2007.58},{"date":"2026-01-16","open":1771,"high":1814,"low":1733,"close":1752,"volume":664220,"rsi_14":51.9,"sma_20":1730.0,"sma_60":1901.78,"sma_120":2006.68},{"date":"2026-01-19","open":1752,"high":1897,"low":1735,"close":1830,"volume":2384554,"rsi_14":60.1,"sma_20":1729.25,"sma_60":1887.82,"sma_120":2006.87},{"date":"2026-01-20","open":1786,"high":1836,"low":1770,"close":1803,"volume":438511,"rsi_14":60.41,"sma_20":1730.0,"sma_60":1880.12,"sma_120":2006.56},{"date":"2026-01-21","open":1788,"high":1802,"low":1751,"close":1787,"volume":354997,"rsi_14":56.37,"sma_20":1729.45,"sma_60":1872.73,"sma_120":2006.38},{"date":"2026-01-22","open":1787,"high":1884,"low":1770,"close":1860,"volume":877206,"rsi_14":62.66,"sma_20":1734.85,"sma_60":1866.82,"sma_120":2006.92},{"date":"2026-01-23","open":1892,"high":1892,"low":1812,"close":1823,"volume":428733,"rsi_14":60.64,"sma_20":1739.45,"sma_60":1860.53,"sma_120":2007.03},{"date":"2026-01-26","open":1840,"high":1887,"low":1840,"close":1879,"volume":714636,"rsi_14":66.08,"sma_20":1748.3,"sma_60":1856.85,"sma_120":2007.81},{"date":"2026-01-27","open":1880,"high":1885,"low":1814,"close":1825,"volume":422555,"rsi_14":65.51,"sma_20":1754.05,"sma_60":1852.68,"sma_120":2003.68},{"date":"2026-01-28","open":1825,"high":1903,"low":1825,"close":1861,"volume":718189,"rsi_14":66.24,"sma_20":1763.1,"sma_60":1848.87,"sma_120":2001.03},{"date":"2026-01-29","open":1884,"high":1900,"low":1834,"close":1875,"volume":396971,"rsi_14":64.95,"sma_20":1771.15,"sma_60":1845.7,"sma_120":1999.82},{"date":"2026-01-30","open":1888,"high":1892,"low":1814,"close":1816,"volume":307135,"rsi_14":46.39,"sma_20":1776.95,"sma_60":1842.05,"sma_120":1998.67},{"date":"2026-02-02","open":1770,"high":1815,"low":1744,"close":1747,"volume":329443,"rsi_14":46.56,"sma_20":1780.1,"sma_60":1836.92,"sma_120":1996.72},{"date":"2026-02-03","open":1760,"high":1794,"low":1710,"close":1765,"volume":388215,"rsi_14":48.93,"sma_20":1785.4,"sma_60":1833.4,"sma_120":1994.9},{"date":"2026-02-04","open":1757,"high":1775,"low":1733,"close":1753,"volume":276550,"rsi_14":50.09,"sma_20":1792.5,"sma_60":1833.42,"sma_120":1990.17},{"date":"2026-02-05","open":1770,"high":1770,"low":1725,"close":1738,"volume":251762,"rsi_14":48.76,"sma_20":1797.8,"sma_60":1828.3,"sma_120":1986.08},{"date":"2026-02-06","open":1725,"high":1741,"low":1650,"close":1717,"volume":287236,"rsi_14":38.86,"sma_20":1800.05,"sma_60":1823.08,"sma_120":1980.63},{"date":"2026-02-09","open":1733,"high":1789,"low":1733,"close":1784,"volume":219399,"rsi_14":48.26,"sma_20":1796.45,"sma_60":1818.23,"sma_120":1975.58},{"date":"2026-02-10","open":1784,"high":1801,"low":1772,"close":1782,"volume":136909,"rsi_14":49.53,"sma_20":1796.3,"sma_60":1813.6,"sma_120":1970.89},{"date":"2026-02-11","open":1788,"high":1795,"low":1763,"close":1774,"volume":109248,"rsi_14":40.81,"sma_20":1796.15,"sma_60":1809.67,"sma_120":1966.47},{"date":"2026-02-12","open":1785,"high":1786,"low":1731,"close":1767,"volume":107133,"rsi_14":43.61,"sma_20":1796.9,"sma_60":1806.17,"sma_120":1962.32},{"date":"2026-02-13","open":1752,"high":1776,"low":1714,"close":1728,"volume":192647,"rsi_14":32.07,"sma_20":1795.7,"sma_60":1803.65,"sma_120":1957.88},{"date":"2026-02-19","open":1728,"high":1743,"low":1704,"close":1742,"volume":293271,"rsi_14":39.11,"sma_20":1791.3,"sma_60":1801.68,"sma_120":1952.82},{"date":"2026-02-20","open":1740,"high":1754,"low":1706,"close":1713,"volume":215169,"rsi_14":30.21,"sma_20":1786.8,"sma_60":1798.22,"sma_120":1947.51},{"date":"2026-02-23","open":1713,"high":1732,"low":1707,"close":1709,"volume":207164,"rsi_14":27.2,"sma_20":1782.9,"sma_60":1795.73,"sma_120":1943.04},{"date":"2026-02-24","open":1702,"high":1749,"low":1700,"close":1742,"volume":234418,"rsi_14":39.05,"sma_20":1777.0,"sma_60":1794.58,"sma_120":1938.81},{"date":"2026-02-25","open":1809,"high":1809,"low":1730,"close":1780,"volume":376355,"rsi_14":55.37,"sma_20":1774.85,"sma_60":1793.58,"sma_120":1935.68},{"date":"2026-02-26","open":1781,"high":1781,"low":1719,"close":1722,"volume":339569,"rsi_14":43.8,"sma_20":1768.8,"sma_60":1758.27,"sma_120":1808.95},{"date":"2026-02-27","open":1722,"high":1728,"low":1699,"close":1701,"volume":209969,"rsi_14":42.7,"sma_20":1760.8,"sma_60":1787.92,"sma_120":1928.21},{"date":"2026-03-03","open":1693,"high":1714,"low":1625,"close":1632,"volume":425719,"rsi_14":37.07,"sma_20":1749.35,"sma_60":1782.8,"sma_120":1924.14},{"date":"2026-03-04","open":1609,"high":1631,"low":1439,"close":1441,"volume":631490,"rsi_14":26.21,"sma_20":1727.65,"sma_60":1775.18,"sma_120":1918.61},{"date":"2026-03-05","open":1530,"high":1598,"low":1482,"close":1589,"volume":314220,"rsi_14":35.25,"sma_20":1716.3,"sma_60":1769.75,"sma_120":1914.1},{"date":"2026-03-06","open":1589,"high":1616,"low":1531,"close":1603,"volume":131643,"rsi_14":36.7,"sma_20":1709.1,"sma_60":1764.55,"sma_120":1910.29},{"date":"2026-03-09","open":1534,"high":1556,"low":1484,"close":1514,"volume":199913,"rsi_14":32.76,"sma_20":1696.55,"sma_60":1757.98,"sma_120":1905.53},{"date":"2026-03-10","open":1540,"high":1583,"low":1539,"close":1572,"volume":97760,"rsi_14":37.89,"sma_20":1687.5,"sma_60":1752.1,"sma_120":1901.38},{"date":"2026-03-11","open":1574,"high":1649,"low":1562,"close":1649,"volume":321321,"rsi_14":45.31,"sma_20":1683.05,"sma_60":1747.45,"sma_120":1897.96},{"date":"2026-03-12","open":1623,"high":1625,"low":1577,"close":1587,"volume":256124,"rsi_14":41.3,"sma_20":1676.55,"sma_60":1742.4,"sma_120":1893.81},{"date":"2026-03-13","open":1570,"high":1587,"low":1530,"close":1584,"volume":86111,"rsi_14":42.54,"sma_20":1666.55,"sma_60":1737.77,"sma_120":1889.88},{"date":"2026-03-16","open":1600,"high":1600,"low":1550,"close":1554,"volume":153316,"rsi_14":41.3,"sma_20":1655.15,"sma_60":1738.97,"sma_120":1779.17},{"date":"2026-03-17","open":1564,"high":1593,"low":1550,"close":1582,"volume":179869,"rsi_14":40.97,"sma_20":1645.55,"sma_60":1727.23,"sma_120":1881.72},{"date":"2026-03-18","open":1590,"high":1620,"low":1576,"close":1588,"volume":83463,"rsi_14":38.76,"sma_20":1636.6,"sma_60":1722.4,"sma_120":1877.79},{"date":"2026-03-19","open":1574,"high":1575,"low":1535,"close":1536,"volume":188002,"rsi_14":39.03,"sma_20":1627.0,"sma_60":1717.57,"sma_120":1873.55},{"date":"2026-03-20","open":1537,"high":1615,"low":1537,"close":1594,"volume":230962,"rsi_14":43.95,"sma_20":1619.6,"sma_60":1713.73,"sma_120":1869.71},{"date":"2026-03-23","open":1594,"high":1594,"low":1515,"close":1517,"volume":200302,"rsi_14":43.56,"sma_20":1609.8,"sma_60":1709.47,"sma_120":1865.14},{"date":"2026-03-24","open":1542,"high":1570,"low":1518,"close":1553,"volume":121002,"rsi_14":57.59,"sma_20":1602.0,"sma_60":1705.55,"sma_120":1861.17},{"date":"2026-03-25","open":1577,"high":1599,"low":1557,"close":1595,"volume":151032,"rsi_14":50.47,"sma_20":1594.65,"sma_60":1702.17,"sma_120":1857.5},{"date":"2026-03-26","open":1582,"high":1590,"low":1545,"close":1556,"volume":132528,"rsi_14":46.42,"sma_20":1583.45,"sma_60":1698.9,"sma_120":1853.09},{"date":"2026-03-27","open":1541,"high":1571,"low":1502,"close":1552,"volume":137836,"rsi_14":53.32,"sma_20":1574.95,"sma_60":1695.92,"sma_120":1849.32},{"date":"2026-03-30","open":1539,"high":1549,"low":1500,"close":1538,"volume":81602,"rsi_14":46.78,"sma_20":1566.8,"sma_60":1693.18,"sma_120":1845.38},{"date":"2026-03-31","open":1534,"high":1659,"low":1511,"close":1541,"volume":672695,"rsi_14":38.11,"sma_20":1562.25,"sma_60":1690.37,"sma_120":1840.64},{"date":"2026-04-01","open":1551,"high":1591,"low":1551,"close":1583,"volume":109593,"rsi_14":49.54,"sma_20":1569.35,"sma_60":1688.75,"sma_120":1836.17},{"date":"2026-04-02","open":1610,"high":1610,"low":1488,"close":1497,"volume":393243,"rsi_14":41.59,"sma_20":1564.75,"sma_60":1685.13,"sma_120":1831.72},{"date":"2026-04-03","open":1530,"high":1539,"low":1496,"close":1525,"volume":122268,"rsi_14":47.18,"sma_20":1560.85,"sma_60":1682.22,"sma_120":1826.77},{"date":"2026-04-06","open":1587,"high":1587,"low":1512,"close":1519,"volume":73692,"rsi_14":43.61,"sma_20":1561.1,"sma_60":1679.47,"sma_120":1821.97},{"date":"2026-04-07","open":1542,"high":1551,"low":1507,"close":1528,"volume":107683,"rsi_14":43.95,"sma_20":1558.9,"sma_60":1677.28,"sma_120":1817.28},{"date":"2026-04-08","open":1555,"high":1594,"low":1545,"close":1582,"volume":239575,"rsi_14":54.62,"sma_20":1555.55,"sma_60":1676.8,"sma_120":1813.47},{"date":"2026-04-09","open":1581,"high":1605,"low":1555,"close":1563,"volume":59993,"rsi_14":46.62,"sma_20":1554.35,"sma_60":1675.65,"sma_120":1808.33},{"date":"2026-04-10","open":1564,"high":1608,"low":1564,"close":1590,"volume":117841,"rsi_14":58.92,"sma_20":1554.65,"sma_60":1674.28,"sma_120":1803.37},{"date":"2026-04-13","open":1586,"high":1600,"low":1564,"close":1584,"volume":117786,"rsi_14":54.09,"sma_20":1556.15,"sma_60":1669.75,"sma_120":1797.94},{"date":"2026-04-14","open":1589,"high":1622,"low":1589,"close":1612,"volume":258669,"rsi_14":52.33,"sma_20":1557.65,"sma_60":1666.87,"sma_120":1792.5},{"date":"2026-04-15","open":1612,"high":1643,"low":1604,"close":1609,"volume":192081,"rsi_14":58.05,"sma_20":1558.7,"sma_60":1664.07,"sma_120":1786.91},{"date":"2026-04-16","open":1601,"high":1685,"low":1601,"close":1664,"volume":554283,"rsi_14":64.74,"sma_20":1565.1,"sma_60":1662.6,"sma_120":1782.19},{"date":"2026-04-17","open":1688,"high":1709,"low":1635,"close":1664,"volume":200242,"rsi_14":67.21,"sma_20":1568.6,"sma_60":1659.83,"sma_120":1777.14},{"date":"2026-04-20","open":1664,"high":1685,"low":1645,"close":1646,"volume":238456,"rsi_14":63.78,"sma_20":1575.05,"sma_60":1657.22,"sma_120":1772.94},{"date":"2026-04-21","open":1662,"high":2125,"low":1656,"close":1935,"volume":28808383,"rsi_14":78.03,"sma_20":1594.15,"sma_60":1659.68,"sma_120":1770.19},{"date":"2026-04-22","open":1935,"high":1995,"low":1860,"close":1881,"volume":4548385,"rsi_14":82.21,"sma_20":1608.45,"sma_60":1660.03,"sma_120":1767.28},{"date":"2026-04-23","open":1928,"high":1956,"low":1804,"close":1809,"volume":1424307,"rsi_14":72.19,"sma_20":1621.1,"sma_60":1659.8,"sma_120":1763.9},{"date":"2026-04-24","open":1816,"high":1876,"low":1798,"close":1810,"volume":963698,"rsi_14":72.91,"sma_20":1634.0,"sma_60":1658.65,"sma_120":1760.65},{"date":"2026-04-27","open":1860,"high":1990,"low":1833,"close":1901,"volume":2177211,"rsi_14":76.01,"sma_20":1652.15,"sma_60":1659.92,"sma_120":1758.99},{"date":"2026-04-28","open":1947,"high":1955,"low":1881,"close":1912,"volume":773683,"rsi_14":74.48,"sma_20":1670.7,"sma_60":1660.77,"sma_120":1757.63},{"date":"2026-04-29","open":1934,"high":1945,"low":1888,"close":1912,"volume":741318,"rsi_14":76.64,"sma_20":1687.15,"sma_60":1661.38,"sma_120":1712.48},{"date":"2026-04-30","open":1915,"high":1959,"low":1870,"close":1890,"volume":833102,"rsi_14":72.56,"sma_20":1721.95,"sma_60":1608.32,"sma_120":1606.46},{"date":"2026-05-04","open":1901,"high":1935,"low":1888,"close":1889,"volume":507226,"rsi_14":73.64,"sma_20":1725.0,"sma_60":1664.98,"sma_120":1753.47},{"date":"2026-05-06","open":1900,"high":1920,"low":1840,"close":1858,"volume":550419,"rsi_14":68.98,"sma_20":1741.95,"sma_60":1666.53,"sma_120":1751.83},{"date":"2026-05-07","open":1846,"high":1913,"low":1833,"close":1834,"volume":328714,"rsi_14":66.82,"sma_20":1757.25,"sma_60":1667.88,"sma_120":1750.65},{"date":"2026-05-08","open":1833,"high":1882,"low":1818,"close":1829,"volume":348814,"rsi_14":63.33,"sma_20":1769.6,"sma_60":1669.4,"sma_120":1748.85},{"date":"2026-05-11","open":1829,"high":1829,"low":1764,"close":1766,"volume":474205,"rsi_14":57.48,"sma_20":1779.75,"sma_60":1670.22,"sma_120":1746.65},{"date":"2026-05-12","open":1767,"high":1795,"low":1684,"close":1728,"volume":665489,"rsi_14":55.84,"sma_20":1786.65,"sma_60":1669.28,"sma_120":1743.76},{"date":"2026-05-13","open":1735,"high":1912,"low":1685,"close":1755,"volume":2043318,"rsi_14":29.55,"sma_20":1795.2,"sma_60":1668.83,"sma_120":1741.22},{"date":"2026-05-14","open":1797,"high":1859,"low":1730,"close":1782,"volume":666507,"rsi_14":38.01,"sma_20":1803.7,"sma_60":1668.97,"sma_120":1739.32},{"date":"2026-05-15","open":1783,"high":1820,"low":1650,"close":1671,"volume":457883,"rsi_14":34.73,"sma_20":1806.8,"sma_60":1667.37,"sma_120":1736.77},{"date":"2026-05-18","open":1671,"high":1704,"low":1595,"close":1673,"volume":340720,"rsi_14":34.88,"sma_20":1807.25,"sma_60":1666.45,"sma_120":1735.05},{"date":"2026-05-19","open":1646,"high":1672,"low":1580,"close":1617,"volume":228561,"rsi_14":16.03,"sma_20":1804.9,"sma_60":1664.37,"sma_120":1733.03},{"date":"2026-05-20","open":1617,"high":1617,"low":1520,"close":1540,"volume":332285,"rsi_14":11.57,"sma_20":1799.6,"sma_60":1661.48,"sma_120":1729.85},{"date":"2026-05-21","open":1560,"high":1635,"low":1560,"close":1589,"volume":226083,"rsi_14":19.7,"sma_20":1782.3,"sma_60":1659.48,"sma_120":1727.61},{"date":"2026-05-22","open":1614,"high":1650,"low":1600,"close":1625,"volume":161180,"rsi_14":25.78,"sma_20":1769.5,"sma_60":1657.53,"sma_120":1726.06},{"date":"2026-05-26","open":1750,"high":1888,"low":1705,"close":1781,"volume":2191001,"rsi_14":42.31,"sma_20":1768.1,"sma_60":1657.55,"sma_120":1725.57},{"date":"2026-05-27","open":1744,"high":1779,"low":1636,"close":1648,"volume":650181,"rsi_14":36.94,"sma_20":1760.0,"sma_60":1656.32,"sma_120":1723.65},{"date":"2026-05-28","open":1725,"high":1766,"low":1582,"close":1653,"volume":704993,"rsi_14":38.47,"sma_20":1747.6,"sma_60":1655.52,"sma_120":1721.72},{"date":"2026-05-29","open":1670,"high":1678,"low":1580,"close":1594,"volume":287540,"rsi_14":36.0,"sma_20":1731.7,"sma_60":1654.88,"sma_120":1718.84},{"date":"2026-06-01","open":1594,"high":1595,"low":1485,"close":1485,"volume":474133,"rsi_14":34.12,"sma_20":1710.35,"sma_60":1655.62,"sma_120":1715.4},{"date":"2026-06-02","open":1440,"high":1550,"low":1415,"close":1455,"volume":395823,"rsi_14":34.44,"sma_20":1688.6,"sma_60":1653.38,"sma_120":1711.57},{"date":"2026-06-04","open":1450,"high":1495,"low":1426,"close":1441,"volume":246548,"rsi_14":31.83,"sma_20":1666.2,"sma_60":1650.68,"sma_120":1707.62},{"date":"2026-06-05","open":1441,"high":1446,"low":1365,"close":1422,"volume":271103,"rsi_14":28.97,"sma_20":1644.4,"sma_60":1649.15,"sma_120":1703.57},{"date":"2026-06-08","open":1320,"high":1374,"low":1278,"close":1290,"volume":312149,"rsi_14":28.28,"sma_20":1617.2,"sma_60":1644.45,"sma_120":1698.28},{"date":"2026-06-09","open":1290,"high":1333,"low":1270,"close":1300,"volume":204516,"rsi_14":28.93,"sma_20":1590.75,"sma_60":1638.63,"sma_120":1693.04},{"date":"2026-06-10","open":1256,"high":1320,"low":1252,"close":1280,"volume":226523,"rsi_14":30.15,"sma_20":1566.45,"sma_60":1633.52,"sma_120":1687.96},{"date":"2026-06-11","open":1270,"high":1309,"low":1250,"close":1308,"volume":115530,"rsi_14":35.5,"sma_20":1545.45,"sma_60":1628.92,"sma_120":1683.34},{"date":"2026-06-12","open":1315,"high":1400,"low":1315,"close":1365,"volume":181588,"rsi_14":36.14,"sma_20":1525.95,"sma_60":1625.77,"sma_120":1678.95},{"date":"2026-06-15","open":1366,"high":1432,"low":1366,"close":1411,"volume":153764,"rsi_14":36.92,"sma_20":1507.4,"sma_60":1622.92,"sma_120":1675.08},{"date":"2026-06-16","open":1420,"high":1427,"low":1359,"close":1383,"volume":183229,"rsi_14":21.16,"sma_20":1493.0,"sma_60":1619.5,"sma_120":1670.95},{"date":"2026-06-17","open":1405,"high":1409,"low":1369,"close":1376,"volume":99836,"rsi_14":42.99,"sma_20":1403.05,"sma_60":1599.02,"sma_120":1647.47},{"date":"2026-06-18","open":1367,"high":1375,"low":1313,"close":1315,"volume":139950,"rsi_14":22.74,"sma_20":1463.05,"sma_60":1612.18,"sma_120":1662.96},{"date":"2026-06-19","open":1315,"high":1351,"low":1260,"close":1270,"volume":141532,"rsi_14":23.27,"sma_20":1449.55,"sma_60":1608.07,"sma_120":1658.77},{"date":"2026-06-22","open":1270,"high":1285,"low":1205,"close":1211,"volume":196850,"rsi_14":25.36,"sma_20":1430.65,"sma_60":1602.37,"sma_120":1653.96},{"date":"2026-06-23","open":1206,"high":1225,"low":1117,"close":1117,"volume":347746,"rsi_14":22.74,"sma_20":1405.25,"sma_60":1594.4,"sma_120":1648.28},{"date":"2026-06-24","open":1175,"high":1452,"low":1101,"close":1452,"volume":5057168,"rsi_14":50.58,"sma_20":1388.8,"sma_60":1592.67,"sma_120":1645.78},{"date":"2026-06-25","open":1742,"high":1887,"low":1615,"close":1887,"volume":23155424,"rsi_14":67.13,"sma_20":1400.75,"sma_60":1598.25,"sma_120":1647.08},{"date":"2026-06-26","open":2150,"high":2235,"low":1501,"close":1540,"volume":47567810,"rsi_14":57.95,"sma_20":1395.1,"sma_60":1598.28,"sma_120":1645.73},{"date":"2026-06-29","open":1525,"high":1740,"low":1449,"close":1620,"volume":18995448,"rsi_14":59.74,"sma_20":1396.4,"sma_60":1599.6,"sma_120":1644.98},{"date":"2026-06-30","open":1628,"high":1703,"low":1470,"close":1470,"volume":3799606,"rsi_14":55.36,"sma_20":1395.65,"sma_60":1597.72,"sma_120":1643.23},{"date":"2026-07-01","open":1470,"high":1585,"low":1451,"close":1496,"volume":2567652,"rsi_14":55.31,"sma_20":1397.7,"sma_60":1597.7,"sma_120":1641.42},{"date":"2026-07-02","open":1496,"high":1944,"low":1406,"close":1944,"volume":26293095,"rsi_14":63.4,"sma_20":1422.85,"sma_60":1604.68,"sma_120":1643.45},{"date":"2026-07-03","open":2100,"high":2465,"low":1649,"close":1735,"volume":64880957,"rsi_14":56.97,"sma_20":1438.5,"sma_60":1608.28,"sma_120":1643.88},{"date":"2026-07-06","open":1735,"high":1919,"low":1653,"close":1703,"volume":24172359,"rsi_14":56.87,"sma_20":1459.15,"sma_60":1611.2,"sma_120":1644.24},{"date":"2026-07-07","open":1681,"high":1847,"low":1609,"close":1615,"volume":12905411,"rsi_14":54.96,"sma_20":1474.9,"sma_60":1611.75,"sma_120":1644.28},{"date":"2026-07-08","open":1615,"high":1734,"low":1503,"close":1548,"volume":4002249,"rsi_14":54.82,"sma_20":1488.3,"sma_60":1611.5,"sma_120":1643.58},{"date":"2026-07-09","open":1570,"high":1655,"low":1550,"close":1592,"volume":2503153,"rsi_14":56.67,"sma_20":1502.5,"sma_60":1611.53,"sma_120":1642.91},{"date":"2026-07-10","open":1610,"high":1807,"low":1606,"close":1686,"volume":13855803,"rsi_14":59.7,"sma_20":1518.55,"sma_60":1613.23,"sma_120":1641.49},{"date":"2026-07-13","open":1701,"high":1770,"low":1576,"close":1595,"volume":4625144,"rsi_14":59.77,"sma_20":1527.75,"sma_60":1612.95,"sma_120":1639.91},{"date":"2026-07-14","open":1605,"high":1658,"low":1460,"close":1496,"volume":1950054,"rsi_14":51.0,"sma_20":1533.4,"sma_60":1611.07,"sma_120":1637.57},{"date":"2026-07-15","open":1550,"high":1580,"low":1526,"close":1555,"volume":1024165,"rsi_14":40.95,"sma_20":1542.35,"sma_60":1609.25,"sma_120":1635.92},{"date":"2026-07-16","open":1549,"high":1721,"low":1463,"close":1463,"volume":7716603,"rsi_14":47.56,"sma_20":1549.75,"sma_60":1605.9,"sma_120":1632.87},{"date":"2026-07-20","open":1450,"high":1450,"low":1320,"close":1356,"volume":2666998,"rsi_14":41.78,"sma_20":1554.05,"sma_60":1601.07,"sma_120":1629.14},{"date":"2026-07-21","open":1351,"high":1405,"low":1315,"close":1375,"volume":891241,"rsi_14":46.78,"sma_20":1562.25,"sma_60":1591.73,"sma_120":1625.71},{"date":"2026-07-22","open":1385,"high":1481,"low":1350,"close":1350,"volume":1026145,"rsi_14":45.05,"sma_20":1573.9,"sma_60":1582.88,"sma_120":1621.46},{"date":"2026-07-23","open":1370,"high":1405,"low":1348,"close":1357,"volume":548316,"rsi_14":21.59,"sma_20":1569.15,"sma_60":1575.35,"sma_120":1617.58},{"date":"2026-07-24","open":1358,"high":1359,"low":1254,"close":1262,"volume":762732,"rsi_14":24.27,"sma_20":1537.9,"sma_60":1566.22,"sma_120":1612.43},{"date":"2026-07-27","open":1283,"high":1308,"low":1260,"close":1264,"volume":308352,"rsi_14":25.31,"sma_20":1524.1,"sma_60":1555.6,"sma_120":1607.76},{"date":"2026-07-28","open":1228,"high":1253,"low":1161,"close":1170,"volume":513260,"rsi_14":25.14,"sma_20":1501.6,"sma_60":1543.23,"sma_120":1602.0},{"date":"2026-07-29","open":1179,"high":1206,"low":1041,"close":1080,"volume":754269,"rsi_14":24.51,"sma_20":1482.1,"sma_60":1529.37,"sma_120":1595.38},{"date":"2026-07-30","open":866,"high":1110,"low":865,"close":1035,"volume":768671,"rsi_14":19.7,"sma_20":1459.05,"sma_60":1515.12,"sma_120":1588.87},{"date":"2026-07-31","open":1044,"high":1117,"low":1044,"close":1107,"volume":619992,"rsi_14":17.73,"sma_20":1417.2,"sma_60":1502.08,"sma_120":1583.53},{"date":"2026-08-03","open":1144,"high":1152,"low":1042,"close":1115,"volume":290090,"rsi_14":20.52,"sma_20":1386.2,"sma_60":1489.7,"sma_120":1578.12},{"date":"2026-08-04","open":1115,"high":1449,"low":1109,"close":1449,"volume":2924580,"rsi_14":47.76,"sma_20":1373.5,"sma_60":1483.28,"sma_120":1575.58},{"date":"2026-08-05","open":1550,"high":1736,"low":1515,"close":1577,"volume":19081848,"rsi_14":50.98,"sma_20":1371.6,"sma_60":1479.08,"sma_120":1574.24},{"date":"2026-08-06","open":1585,"high":1770,"low":1515,"close":1570,"volume":14473826,"rsi_14":55.18,"sma_20":1372.7,"sma_60":1475.82,"sma_120":1573.02},{"date":"2026-08-07","open":1615,"high":1750,"low":1540,"close":1540,"volume":12276354,"rsi_14":59.62,"sma_20":1370.1,"sma_60":1472.68,"sma_120":1570.98},{"date":"2026-08-10","open":1555,"high":1638,"low":1540,"close":1572,"volume":1519660,"rsi_14":60.17,"sma_20":1364.4,"sma_60":1469.63,"sma_120":1569.23},{"date":"2026-08-11","open":1599,"high":1626,"low":1533,"close":1542,"volume":1323750,"rsi_14":59.86,"sma_20":1361.75,"sma_60":1465.63,"sma_120":1567.3},{"date":"2026-08-12","open":1542,"high":1558,"low":1517,"close":1542,"volume":648111,"rsi_14":59.57,"sma_20":1364.05,"sma_60":1463.48,"sma_120":1565.42},{"date":"2026-08-13","open":1543,"high":2000,"low":1494,"close":1838,"volume":21980454,"rsi_14":74.66,"sma_20":1378.2,"sma_60":1466.23,"sma_120":1566.34},{"date":"2026-08-14","open":1857,"high":1995,"low":1800,"close":1804,"volume":20335371,"rsi_14":72.5,"sma_20":1395.25,"sma_60":1469.35,"sma_120":1566.86},{"date":"2026-08-18","open":1791,"high":1858,"low":1687,"close":1725,"volume":2321232,"rsi_14":73.42,"sma_20":1413.7,"sma_60":1472.43,"sma_120":1566.96},{"date":"2026-08-19","open":1665,"high":1816,"low":1652,"close":1658,"volume":1798845,"rsi_14":74.87,"sma_20":1427.85,"sma_60":1473.58,"sma_120":1566.53},{"date":"2026-08-20","open":1658,"high":1705,"low":1615,"close":1622,"volume":1111744,"rsi_14":75.46,"sma_20":1441.45,"sma_60":1473.53,"sma_120":1565.53},{"date":"2026-08-21","open":1632,"high":1632,"low":1560,"close":1583,"volume":611088,"rsi_14":71.25,"sma_20":1452.75,"sma_60":1470.23,"sma_120":1563.89},{"date":"2026-08-24","open":1577,"high":1616,"low":1545,"close":1573,"volume":598350,"rsi_14":70.41,"sma_20":1468.3,"sma_60":1468.98,"sma_120":1562.65},{"date":"2026-08-25","open":1577,"high":1604,"low":1513,"close":1562,"volume":1086004,"rsi_14":57.07,"sma_20":1483.2,"sma_60":1467.47,"sma_120":1561.49},{"date":"2026-08-26","open":1565,"high":1579,"low":1512,"close":1558,"volume":456602,"rsi_14":48.59,"sma_20":1502.6,"sma_60":1466.87,"sma_120":1560.88},{"date":"2026-08-27","open":1559,"high":1612,"low":1548,"close":1583,"volume":468586,"rsi_14":50.94,"sma_20":1527.75,"sma_60":1468.5,"sma_120":1562.06},{"date":"2026-08-28","open":1576,"high":1649,"low":1559,"close":1582,"volume":771211,"rsi_14":53.16,"sma_20":1555.1,"sma_60":1470.62,"sma_120":1562.0},{"date":"2026-08-31","open":1582,"high":1655,"low":1560,"close":1583,"volume":696324,"rsi_14":50.87,"sma_20":1578.9,"sma_60":1472.98,"sma_120":1561.83},{"date":"2026-09-01","open":1584,"high":1719,"low":1584,"close":1634,"volume":2196397,"rsi_14":57.03,"sma_20":1604.85,"sma_60":1476.52,"sma_120":1562.83},{"date":"2026-09-02","open":1610,"high":1632,"low":1582,"close":1596,"volume":529203,"rsi_14":53.9,"sma_20":1612.2,"sma_60":1481.62,"sma_120":1563.03},{"date":"2026-09-03","open":1596,"high":1715,"low":1555,"close":1601,"volume":1832358,"rsi_14":20.45,"sma_20":1613.4,"sma_60":1486.63,"sma_120":1562.63},{"date":"2026-09-04","open":1634,"high":1714,"low":1615,"close":1689,"volume":1878103,"rsi_14":37.36,"sma_20":1619.35,"sma_60":1493.45,"sma_120":1563.48},{"date":"2026-09-07","open":1672,"high":1704,"low":1652,"close":1661,"volume":544569,"rsi_14":42.08,"sma_20":1625.4,"sma_60":1499.33,"sma_120":1564.12},{"date":"2026-09-08","open":1662,"high":1689,"low":1654,"close":1663,"volume":349288,"rsi_14":50.74,"sma_20":1629.95,"sma_60":1504.3,"sma_120":1565.03},{"date":"2026-09-09","open":1687,"high":1690,"low":1590,"close":1667,"volume":489164,"rsi_14":57.33,"sma_20":1636.2,"sma_60":1508.57,"sma_120":1565.74},{"date":"2026-09-10","open":1652,"high":1673,"low":1634,"close":1667,"volume":277562,"rsi_14":65.67,"sma_20":1642.45,"sma_60":1513.3,"sma_120":1566.4},{"date":"2026-09-11","open":1658,"high":1676,"low":1638,"close":1655,"volume":268738,"rsi_14":65.19,"sma_20":1633.3,"sma_60":1517.95,"sma_120":1567.39},{"date":"2026-09-14","open":1630,"high":1654,"low":1589,"close":1599,"volume":296204,"rsi_14":55.87,"sma_20":1623.05,"sma_60":1522.68,"sma_120":1567.43},{"date":"2026-09-15","open":1588,"high":1634,"low":1551,"close":1596,"volume":401953,"rsi_14":56.05,"sma_20":1616.6,"sma_60":1528.12,"sma_120":1568.09},{"date":"2026-09-16","open":1594,"high":1611,"low":1492,"close":1552,"volume":300372,"rsi_14":45.35,"sma_20":1611.3,"sma_60":1533.8,"sma_120":1568.08},{"date":"2026-09-17","open":1572,"high":1592,"low":1539,"close":1561,"volume":216901,"rsi_14":46.92,"sma_20":1608.25,"sma_60":1541.2,"sma_120":1567.8},{"date":"2026-09-18","open":1590,"high":1595,"low":1552,"close":1558,"volume":300099,"rsi_14":46.36,"sma_20":1607.0,"sma_60":1542.97,"sma_120":1567.82},{"date":"2026-09-21","open":1582,"high":1582,"low":1510,"close":1520,"volume":366272,"rsi_14":32.73,"sma_20":1604.35,"sma_60":1536.85,"sma_120":1567.55},{"date":"2026-09-22","open":1531,"high":1817,"low":1524,"close":1595,"volume":8027349,"rsi_14":49.86,"sma_20":1606.0,"sma_60":1537.77,"sma_120":1568.03},{"date":"2026-09-23","open":1603,"high":2030,"low":1585,"close":1884,"volume":36461754,"rsi_14":71.74,"sma_20":1622.3,"sma_60":1542.17,"sma_120":1570.88},{"date":"2026-09-28","open":1937,"high":2010,"low":1865,"close":1866,"volume":6076313,"rsi_14":65.23,"sma_20":1636.45,"sma_60":1548.77,"sma_120":1573.24},{"date":"2026-09-29","open":1852,"high":1870,"low":1724,"close":1776,"volume":2638513,"rsi_14":58.94,"sma_20":1646.15,"sma_60":1553.43,"sma_120":1575.57},{"date":"2026-09-30","open":1762,"high":1875,"low":1762,"close":1817,"volume":2714754,"rsi_14":61.29,"sma_20":1657.85,"sma_60":1551.32,"sma_120":1578.0},{"date":"2026-10-01","open":1816,"high":1918,"low":1784,"close":1823,"volume":4319866,"rsi_14":61.4,"sma_20":1667.3,"sma_60":1552.78,"sma_120":1580.53},{"date":"2026-10-02","open":1806,"high":1864,"low":1800,"close":1820,"volume":1310683,"rsi_14":61.14,"sma_20":1678.5,"sma_60":1554.73,"sma_120":1582.97},{"date":"2026-10-06","open":1840,"high":1858,"low":1776,"close":1820,"volume":1159994,"rsi_14":62.22,"sma_20":1689.45,"sma_60":1558.15,"sma_120":1584.95},{"date":"2026-10-07","open":1821,"high":1829,"low":1752,"close":1765,"volume":714045,"rsi_14":62.31,"sma_20":1693.25,"sma_60":1561.77,"sma_120":1586.63},{"date":"2026-10-08","open":1873,"high":2305,"low":1861,"close":2305,"volume":24750661,"rsi_14":79.27,"sma_20":1725.45,"sma_60":1573.65,"sma_120":1592.59},{"date":"2026-10-12","open":2430,"high":2445,"low":2210,"close":2305,"volume":16512439,"rsi_14":82.26,"sma_20":1757.55,"sma_60":1583.97,"sma_120":1598.6},{"date":"2026-10-13","open":2255,"high":2315,"low":2140,"close":2290,"volume":6054600,"rsi_14":81.07,"sma_20":1788.7,"sma_60":1595.55,"sma_120":1604.25},{"date":"2026-10-14","open":2310,"high":2340,"low":2200,"close":2270,"volume":6489529,"rsi_14":79.92,"sma_20":1818.85,"sma_60":1608.45,"sma_120":1609.76},{"date":"2026-10-15","open":2105,"high":2135,"low":1955,"close":1988,"volume":3906900,"rsi_14":66.32,"sma_20":1835.5,"sma_60":1615.67,"sma_120":1612.46},{"date":"2026-10-16","open":2070,"high":2275,"low":2005,"close":2145,"volume":13689309,"rsi_14":68.14,"sma_20":1862.8,"sma_60":1627.03,"sma_120":1616.47},{"date":"2026-10-19","open":2005,"high":2755,"low":2000,"close":2645,"volume":55303044,"rsi_14":72.03,"sma_20":1915.25,"sma_60":1648.52,"sma_120":1624.79},{"date":"2026-10-20","open":2645,"high":2715,"low":2465,"close":2490,"volume":13416588,"rsi_14":66.74,"sma_20":1962.15,"sma_60":1667.1,"sma_120":1629.42},{"date":"2026-10-21","open":2560,"high":2620,"low":2480,"close":2565,"volume":7005949,"rsi_14":71.34,"sma_20":2012.35,"sma_60":1687.35,"sma_120":1635.12},{"date":"2026-10-22","open":2565,"high":2595,"low":2265,"close":2310,"volume":4505369,"rsi_14":61.95,"sma_20":2049.95,"sma_60":1703.23,"sma_120":1639.29},{"date":"2026-10-23","open":2264,"high":2294,"low":2136,"close":2240,"volume":3167030,"rsi_14":59.8,"sma_20":2085.95,"sma_60":1719.53,"sma_120":1642.88}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":69.91,"pbr":1.16,"ttm_eps":null,"close":2535.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.13,"ttm_eps":null,"close":2250.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.8,"ttm_eps":null,"close":1699.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.75,"ttm_eps":null,"close":1581.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.84,"ttm_eps":null,"close":1700.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":64.88,"pbr":0.98,"ttm_eps":null,"close":2030.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.9,"ttm_eps":null,"close":1680.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.79,"ttm_eps":null,"close":1541.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.71,"ttm_eps":null,"close":1470.0}],"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":"삼기에너지솔루션즈","phase":"above-fold","symbol_resolved":true}