{"status":"ok","report":{"price_analysis":{"current":1950.0,"change_1d":0.4,"change_7d":-10.8,"change_30d":-21.2,"high_30d":2550.0,"low_30d":1616.0,"position_in_range":36.0,"support":1709.4,"resistance":2456.6},"summary":"벨로크(424760)은 Technology 섹터 KR 시장 종목입니다, 시가총액 191.25억. 현재가 1,895원, 전일 대비 -2.5%, 30일 -21.2%. PER 11.9배 / ROE 4.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.08만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 11.9배입니다. ROE 4.4%입니다. 시가총액 191.25억. 매출 322.85억, 영업이익 640.73만.","grade":"C","comment":"PER 11.88배, ROE 4.38%","per":12.22,"pbr":0.69,"roe":4.38,"eps":159.52,"revenue":32285262896.0,"operating_income":6407261.0,"net_income":1577587804.0,"market_cap":19680556350,"profit_margin":4.89,"roa":3.55,"operating_margin":0.02,"gross_margin":32.74,"debt_ratio":0.23116365021042876,"total_assets":34937436525.0,"total_equity":28377573135.0,"total_debt":6559863390.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 42.4로 중립 구간입니다. MACD(-62.31)가 시그널선(-46.22)을 하회합니다(데드크로스). 현재가가 SMA20(2085)과 SMA60(2173) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1900~2270 (현재 위치 -1%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 42","rsi_14":42.39302694136291,"macd":-62.312622625728636,"macd_signal":-46.222621472289575,"sma_20":2084.8,"sma_60":2173.0833333333335,"bb_upper":2270.0701810869737,"bb_lower":1899.5298189130265,"atr_14":193.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.08만, 기관 순매수 0.00. 30일 누적: 외국인 2.40만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":10821.0,"institutional_flow":0.0,"data":[{"date":"2026-10-22","foreign_net":-1192.0,"institution_net":0.0,"retail_net":1192.0},{"date":"2026-10-21","foreign_net":-2684.0,"institution_net":-91.0,"retail_net":2775.0},{"date":"2026-10-20","foreign_net":8408.0,"institution_net":91.0,"retail_net":-8499.0},{"date":"2026-10-19","foreign_net":8807.0,"institution_net":0.0,"retail_net":-8807.0},{"date":"2026-10-16","foreign_net":-2518.0,"institution_net":0.0,"retail_net":2518.0},{"date":"2026-10-15","foreign_net":-24164.0,"institution_net":0.0,"retail_net":24164.0},{"date":"2026-10-14","foreign_net":2731.0,"institution_net":0.0,"retail_net":-2731.0},{"date":"2026-10-13","foreign_net":7255.0,"institution_net":0.0,"retail_net":-7255.0},{"date":"2026-10-12","foreign_net":-7509.0,"institution_net":0.0,"retail_net":7509.0},{"date":"2026-10-08","foreign_net":-5425.0,"institution_net":0.0,"retail_net":5425.0},{"date":"2026-10-07","foreign_net":163.0,"institution_net":0.0,"retail_net":-163.0},{"date":"2026-10-06","foreign_net":24378.0,"institution_net":0.0,"retail_net":-24378.0},{"date":"2026-10-02","foreign_net":5353.0,"institution_net":0.0,"retail_net":-5353.0},{"date":"2026-10-01","foreign_net":-2831.0,"institution_net":0.0,"retail_net":2831.0},{"date":"2026-09-30","foreign_net":-1314.0,"institution_net":-2268.0,"retail_net":3582.0},{"date":"2026-09-29","foreign_net":874.0,"institution_net":0.0,"retail_net":-874.0},{"date":"2026-09-28","foreign_net":-4319.0,"institution_net":-4732.0,"retail_net":9051.0},{"date":"2026-09-23","foreign_net":-20243.0,"institution_net":-711.0,"retail_net":20954.0},{"date":"2026-09-22","foreign_net":-1226.0,"institution_net":711.0,"retail_net":515.0},{"date":"2026-09-21","foreign_net":-3385.0,"institution_net":0.0,"retail_net":3385.0},{"date":"2026-09-18","foreign_net":-1217.0,"institution_net":0.0,"retail_net":1217.0},{"date":"2026-09-17","foreign_net":-1552.0,"institution_net":6454.0,"retail_net":-4902.0},{"date":"2026-09-16","foreign_net":1546.0,"institution_net":0.0,"retail_net":-1546.0},{"date":"2026-09-15","foreign_net":1810.0,"institution_net":0.0,"retail_net":-1810.0},{"date":"2026-09-14","foreign_net":6586.0,"institution_net":546.0,"retail_net":-7132.0},{"date":"2026-09-11","foreign_net":15432.0,"institution_net":0.0,"retail_net":-15432.0},{"date":"2026-09-10","foreign_net":11525.0,"institution_net":0.0,"retail_net":-11525.0},{"date":"2026-09-09","foreign_net":5360.0,"institution_net":0.0,"retail_net":-5360.0},{"date":"2026-09-08","foreign_net":-5408.0,"institution_net":-790.0,"retail_net":6198.0},{"date":"2026-09-07","foreign_net":8806.0,"institution_net":790.0,"retail_net":-9596.0}],"periods":{"d1":{"foreign_net":-1192.0,"institution_net":0,"retail_net":1192.0},"d3":{"foreign_net":4532.0,"institution_net":0.0,"retail_net":-4532.0},"d7":{"foreign_net":-10612.0,"institution_net":0.0,"retail_net":10612.0},"d14":{"foreign_net":10772.0,"institution_net":0.0,"retail_net":-10772.0},"d30":{"foreign_net":24047.0,"institution_net":0.0,"retail_net":-24047.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 11.88x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":86,"summary":"매출 +56.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":56.3,"unit":"%","percentile":83,"direction":"higher_better"},{"name":"영업이익 성장률","value":90.0,"unit":"%","percentile":88,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.4%","metrics":[{"name":"ROE","value":4.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 42","metrics":[{"name":"RSI (14)","value":42.4,"unit":"","percentile":42,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.2,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":59,"summary":"유동비율 3.0x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":2.99,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.1,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":0.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.1,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 11.88x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +56.3%"},"profitability":{"grade":"C","reason":"ROE 4.4%"},"momentum":{"grade":"D","reason":"RSI 42"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.55,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.38,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.02,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.23,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":32.74,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.02,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.89,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 56% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 56% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":12.22,"current_pbr":0.69,"per_5y_high":25.72,"per_5y_low":4.83,"per_5y_avg":15.83,"per_percentile":20.0,"pbr_5y_high":1.56,"pbr_5y_low":0.53,"pbr_5y_avg":0.81,"pbr_percentile":55.6,"per_5y_median":14.77,"pbr_5y_median":0.61,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.93},{"quarter":"2024-Q3","per":null,"pbr":0.75},{"quarter":"2024-Q4","per":null,"pbr":0.53},{"quarter":"2025-Q1","per":null,"pbr":0.53},{"quarter":"2025-Q2","per":25.72,"pbr":0.59},{"quarter":"2025-Q3","per":20.68,"pbr":0.61},{"quarter":"2025-Q4","per":4.83,"pbr":0.61},{"quarter":"2026-Q1","per":14.77,"pbr":1.56},{"quarter":"2026-Q2","per":13.13,"pbr":1.2},{"quarter":"현재","per":12.22,"pbr":0.69}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1410.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1125.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":802.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":785.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":923.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":944.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1038.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2552.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2095.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"INFORMATION TECHNOLOGY SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-06","per":25.72,"eps":35.88,"close":923.0,"source":"reported"},{"date":"2025-07","per":23.72,"eps":35.88,"close":851.0,"source":"reported"},{"date":"2025-08","per":26.23,"eps":35.88,"close":941.0,"source":"reported"},{"date":"2025-09","per":20.68,"eps":45.64,"close":944.0,"source":"reported"},{"date":"2025-10","per":21.82,"eps":45.64,"close":996.0,"source":"reported"},{"date":"2025-11","per":26.05,"eps":45.64,"close":1189.0,"source":"reported"},{"date":"2025-12","per":4.83,"eps":214.88,"close":1038.0,"source":"reported"},{"date":"2026-01","per":5.06,"eps":214.88,"close":1088.0,"source":"reported"},{"date":"2026-02","per":9.03,"eps":214.88,"close":1940.0,"source":"reported"},{"date":"2026-03","per":14.77,"eps":172.73,"close":2552.0,"source":"reported"},{"date":"2026-04","per":21.85,"eps":172.73,"close":3774.0,"source":"reported"},{"date":"2026-05","per":15.63,"eps":172.73,"close":2700.0,"source":"reported"},{"date":"2026-06","per":13.13,"eps":159.52,"close":2095.0,"source":"reported"},{"date":"2026-07","per":12.03,"eps":159.52,"close":1919.0,"source":"reported"},{"date":"2026-08","per":15.67,"eps":159.52,"close":2500.0,"source":"reported"},{"date":"2026-09","per":13.38,"eps":159.52,"close":2135.0,"source":"reported"},{"date":"2026-10","per":11.87,"eps":159.52,"close":1893.0,"source":"reported"}],"trailing_per_history_meta":{"avg":16.56,"std":6.8,"upper_1sd":23.36,"lower_1sd":9.75,"current":11.87,"count":17},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"11.9배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 20%"},{"label":"ROE","value":"4.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:43.741258+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.043766863963013096,"dividend_yield":null,"eps":125.59,"revenue":6130085045.0,"operating_income":-129914245.0,"net_income":1241997383.0,"market_cap":null,"profit_margin":0.20260687639448566,"operating_margin":-0.02119289439645939,"roa":0.035549184672185964,"gross_margin":0.32738515620381575,"total_equity":28377573135.0,"total_assets":34937436525.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":14.35,"pbr":1.1,"roe":-0.05006981662587223,"dividend_yield":null,"eps":-134.65,"revenue":3922058968.0,"operating_income":-1304050500.0,"net_income":-1331549999.0,"market_cap":30700000000.0,"profit_margin":-0.3395027993877934,"operating_margin":-0.3324913038380406,"roa":-0.04233031630949517,"gross_margin":0.23229691022840326,"total_equity":26593866100.0,"total_assets":31456178812.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.07085532526294727,"dividend_yield":null,"eps":199.31,"revenue":14977110196.0,"operating_income":2182276174.0,"net_income":1971043685.0,"market_cap":null,"profit_margin":0.1316037379177737,"operating_margin":0.14570742589467156,"roa":0.054440076300564154,"gross_margin":0.3166608457128561,"total_equity":27817862351.0,"total_assets":36205748025.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.012149225373446666,"dividend_yield":null,"eps":-30.73,"revenue":7256008687.0,"operating_income":-741904168.0,"net_income":-303903265.0,"market_cap":null,"profit_margin":-0.04188297976330689,"operating_margin":-0.10224686876811619,"roa":-0.009351691612195744,"gross_margin":0.1707062670995945,"total_equity":25014209191.0,"total_assets":32497143576.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.05447628159862863,"dividend_yield":null,"eps":138.8,"revenue":9570203924.0,"operating_income":392187245.0,"net_income":1372638026.0,"market_cap":null,"profit_margin":0.14342829441259042,"operating_margin":0.040980030113724045,"roa":0.038075285162763775,"gross_margin":0.26996379121252256,"total_equity":25196984554.0,"total_assets":36050630222.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.03831070635099518,"dividend_yield":null,"eps":-92.5,"revenue":3578929522.0,"operating_income":-955252112.0,"net_income":-914704322.0,"market_cap":null,"profit_margin":-0.25558042324589814,"operating_margin":-0.26691000929970254,"roa":-0.02983293322804204,"gross_margin":0.2427576194667518,"total_equity":23875945111.0,"total_assets":30660891271.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.012039213019478755,"dividend_yield":null,"eps":30.07,"revenue":14087095693.0,"operating_income":561685163.0,"net_income":297334870.0,"market_cap":null,"profit_margin":0.021106896444790125,"operating_margin":0.03987231827204143,"roa":0.007607468050009258,"gross_margin":0.2013535888316195,"total_equity":24697201513.0,"total_assets":39084603188.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.016465187922888636,"dividend_yield":null,"eps":-40.49,"revenue":8430504576.0,"operating_income":-522525300.0,"net_income":-400441943.0,"market_cap":null,"profit_margin":-0.04749916679245748,"operating_margin":-0.06198031153289774,"roa":-0.013325530481321209,"gross_margin":0.13532497322257547,"total_equity":24320520657.0,"total_assets":30050731831.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0010029626095106122,"dividend_yield":null,"eps":-2.49,"revenue":5171073991.0,"operating_income":-799918010.0,"net_income":-24663786.0,"market_cap":null,"profit_margin":-0.0047695674134475945,"operating_margin":-0.15469088460003047,"roa":-0.0005796723345410805,"gross_margin":0.29472500116078887,"total_equity":24590932669.0,"total_assets":42547805942.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.04362714049903524,"dividend_yield":null,"eps":-107.55,"revenue":3177853403.0,"operating_income":-1204240567.0,"net_income":-1063557542.0,"market_cap":null,"profit_margin":-0.33467797507461045,"operating_margin":-0.37894780352773877,"roa":-0.031908566145576064,"gross_margin":0.151276136446751,"total_equity":24378346365.0,"total_assets":33331411294.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.026998433988103955,"dividend_yield":null,"eps":69.46,"revenue":9256958838.0,"operating_income":363903061.0,"net_income":686891336.0,"market_cap":null,"profit_margin":0.07420269961451026,"operating_margin":0.03931129730275679,"roa":0.018973457326950452,"gross_margin":0.20086830302917677,"total_equity":25441895493.0,"total_assets":36202750198.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.00817009073013964,"dividend_yield":null,"eps":-19.411084857768078,"revenue":7726171465.0,"operating_income":-230149173.0,"net_income":-191955663.0,"market_cap":null,"profit_margin":-0.024844861891762327,"operating_margin":-0.02978825593537355,"roa":-0.005702661687637296,"gross_margin":0.1451543633325254,"total_equity":23494924272.0,"total_assets":33660713806.0}],"current_price":1950.0,"change_pct":0.36,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-07-22","close":2446.0},{"date":"2022-07-25","close":2452.0},{"date":"2022-07-26","close":2452.0},{"date":"2022-07-27","close":2452.0},{"date":"2022-07-28","close":2446.0},{"date":"2022-07-29","close":2435.0},{"date":"2022-08-01","close":2446.0},{"date":"2022-08-02","close":2435.0},{"date":"2022-08-03","close":2435.0},{"date":"2022-08-04","close":2435.0},{"date":"2022-08-05","close":2435.0},{"date":"2022-08-08","close":2424.0},{"date":"2022-08-09","close":2424.0},{"date":"2022-08-10","close":2435.0},{"date":"2022-08-11","close":2435.0},{"date":"2022-08-12","close":2435.0},{"date":"2022-08-16","close":2435.0},{"date":"2022-08-17","close":2441.0},{"date":"2022-08-18","close":2441.0},{"date":"2022-08-19","close":2441.0},{"date":"2022-08-22","close":2435.0},{"date":"2022-08-23","close":2441.0},{"date":"2022-08-24","close":2441.0},{"date":"2022-08-25","close":2441.0},{"date":"2022-08-26","close":2435.0},{"date":"2022-08-29","close":2429.0},{"date":"2022-08-30","close":2435.0},{"date":"2022-08-31","close":2435.0},{"date":"2022-09-01","close":2435.0},{"date":"2022-09-02","close":2446.0},{"date":"2022-09-05","close":2452.0},{"date":"2022-09-06","close":2452.0},{"date":"2022-09-07","close":2452.0},{"date":"2022-09-08","close":2446.0},{"date":"2022-09-13","close":2464.0},{"date":"2022-09-14","close":2475.0},{"date":"2022-09-15","close":2486.0},{"date":"2022-09-16","close":2475.0},{"date":"2022-09-19","close":2503.0},{"date":"2022-09-20","close":2498.0},{"date":"2022-09-21","close":2521.0},{"date":"2022-09-22","close":2509.0},{"date":"2022-09-23","close":2498.0},{"date":"2022-09-26","close":2509.0},{"date":"2022-09-27","close":2509.0},{"date":"2022-09-28","close":2532.0},{"date":"2022-09-29","close":2538.0},{"date":"2022-09-30","close":2469.0},{"date":"2022-10-04","close":2498.0},{"date":"2022-10-05","close":2458.0},{"date":"2022-10-06","close":2458.0},{"date":"2022-10-07","close":2452.0},{"date":"2022-10-11","close":2441.0},{"date":"2022-10-12","close":2435.0},{"date":"2022-10-13","close":2401.0},{"date":"2022-10-14","close":2401.0},{"date":"2022-10-17","close":2395.0},{"date":"2022-10-18","close":2412.0},{"date":"2022-10-19","close":2395.0},{"date":"2022-10-20","close":2401.0},{"date":"2022-10-21","close":2395.0},{"date":"2022-10-24","close":2395.0},{"date":"2022-10-25","close":2395.0},{"date":"2022-10-26","close":2389.0},{"date":"2022-10-27","close":2372.0},{"date":"2022-10-28","close":2344.0},{"date":"2022-10-31","close":2332.0},{"date":"2022-11-01","close":2338.0},{"date":"2022-11-02","close":2338.0},{"date":"2022-11-03","close":2349.0},{"date":"2022-11-04","close":2338.0},{"date":"2022-11-07","close":2349.0},{"date":"2022-11-08","close":2361.0},{"date":"2022-11-09","close":2361.0},{"date":"2022-11-10","close":2412.0},{"date":"2022-11-11","close":2435.0},{"date":"2022-11-14","close":2435.0},{"date":"2022-11-15","close":2435.0},{"date":"2022-11-16","close":2435.0},{"date":"2022-11-17","close":2435.0},{"date":"2022-11-18","close":2435.0},{"date":"2022-11-21","close":2435.0},{"date":"2022-11-22","close":2435.0},{"date":"2022-11-23","close":2435.0},{"date":"2022-11-24","close":2435.0},{"date":"2022-11-25","close":2435.0},{"date":"2022-11-28","close":2435.0},{"date":"2022-11-29","close":2435.0},{"date":"2022-11-30","close":2435.0},{"date":"2022-12-01","close":2435.0},{"date":"2022-12-02","close":2435.0},{"date":"2022-12-05","close":2435.0},{"date":"2022-12-06","close":2435.0},{"date":"2022-12-07","close":2435.0},{"date":"2022-12-08","close":2435.0},{"date":"2022-12-09","close":2435.0},{"date":"2022-12-12","close":2435.0},{"date":"2022-12-13","close":2435.0},{"date":"2022-12-14","close":2435.0},{"date":"2022-12-15","close":2435.0},{"date":"2022-12-16","close":2435.0},{"date":"2022-12-19","close":2435.0},{"date":"2022-12-20","close":2435.0},{"date":"2022-12-21","close":2435.0},{"date":"2022-12-22","close":2435.0},{"date":"2022-12-23","close":2435.0},{"date":"2022-12-26","close":2435.0},{"date":"2022-12-27","close":2435.0},{"date":"2022-12-28","close":2435.0},{"date":"2022-12-29","close":2435.0},{"date":"2023-01-02","close":2435.0},{"date":"2023-01-03","close":2435.0},{"date":"2023-01-04","close":2435.0},{"date":"2023-01-05","close":2435.0},{"date":"2023-01-06","close":2450.0},{"date":"2023-01-09","close":2595.0},{"date":"2023-01-10","close":2770.0},{"date":"2023-01-11","close":2735.0},{"date":"2023-01-12","close":2680.0},{"date":"2023-01-13","close":2685.0},{"date":"2023-01-16","close":2730.0},{"date":"2023-01-17","close":2750.0},{"date":"2023-01-18","close":2705.0},{"date":"2023-01-19","close":2675.0},{"date":"2023-01-20","close":2735.0},{"date":"2023-01-25","close":2735.0},{"date":"2023-01-26","close":2720.0},{"date":"2023-01-27","close":2760.0},{"date":"2023-01-30","close":2985.0},{"date":"2023-01-31","close":2975.0},{"date":"2023-02-01","close":2975.0},{"date":"2023-02-02","close":2930.0},{"date":"2023-02-03","close":2860.0},{"date":"2023-02-06","close":2790.0},{"date":"2023-02-07","close":2770.0},{"date":"2023-02-08","close":2760.0},{"date":"2023-02-09","close":2875.0},{"date":"2023-02-10","close":2695.0},{"date":"2023-02-13","close":2800.0},{"date":"2023-02-14","close":2875.0},{"date":"2023-02-15","close":3200.0},{"date":"2023-02-16","close":3230.0},{"date":"2023-02-17","close":3300.0},{"date":"2023-02-20","close":3300.0},{"date":"2023-02-21","close":3625.0},{"date":"2023-02-22","close":3605.0},{"date":"2023-02-23","close":3645.0},{"date":"2023-02-24","close":3460.0},{"date":"2023-02-27","close":3405.0},{"date":"2023-02-28","close":3380.0},{"date":"2023-03-02","close":3690.0},{"date":"2023-03-03","close":3590.0},{"date":"2023-03-06","close":3350.0},{"date":"2023-03-07","close":3235.0},{"date":"2023-03-08","close":3110.0},{"date":"2023-03-09","close":3005.0},{"date":"2023-03-10","close":3000.0},{"date":"2023-03-13","close":2990.0},{"date":"2023-03-14","close":2900.0},{"date":"2023-03-15","close":2985.0},{"date":"2023-03-16","close":2855.0},{"date":"2023-03-17","close":2830.0},{"date":"2023-03-20","close":2835.0},{"date":"2023-03-21","close":2860.0},{"date":"2023-03-22","close":2930.0},{"date":"2023-03-23","close":2825.0},{"date":"2023-03-24","close":2820.0},{"date":"2023-03-27","close":2755.0},{"date":"2023-03-28","close":2800.0},{"date":"2023-03-29","close":2910.0},{"date":"2023-03-30","close":2850.0},{"date":"2023-03-31","close":2905.0},{"date":"2023-04-03","close":3035.0},{"date":"2023-04-04","close":3035.0},{"date":"2023-04-05","close":2995.0},{"date":"2023-04-06","close":2970.0},{"date":"2023-04-07","close":3040.0},{"date":"2023-04-10","close":2925.0},{"date":"2023-04-11","close":2865.0},{"date":"2023-04-12","close":2865.0},{"date":"2023-04-13","close":2795.0},{"date":"2023-04-14","close":2910.0},{"date":"2023-04-17","close":2990.0},{"date":"2023-04-18","close":3000.0},{"date":"2023-04-19","close":2970.0},{"date":"2023-04-20","close":2990.0},{"date":"2023-04-21","close":2935.0},{"date":"2023-04-24","close":2855.0},{"date":"2023-04-25","close":2860.0},{"date":"2023-04-26","close":2865.0},{"date":"2023-04-27","close":2815.0},{"date":"2023-04-28","close":2495.0},{"date":"2023-05-02","close":2365.0},{"date":"2023-05-03","close":2320.0},{"date":"2023-05-04","close":2385.0},{"date":"2023-05-08","close":2385.0},{"date":"2023-05-09","close":2440.0},{"date":"2023-05-10","close":2450.0},{"date":"2023-05-11","close":2430.0},{"date":"2023-05-12","close":2390.0},{"date":"2023-05-15","close":2150.0},{"date":"2023-05-16","close":2110.0},{"date":"2023-05-17","close":2150.0},{"date":"2023-05-18","close":2300.0},{"date":"2023-05-19","close":2355.0},{"date":"2023-05-22","close":2315.0},{"date":"2023-05-23","close":2350.0},{"date":"2023-05-24","close":2350.0},{"date":"2023-05-25","close":2365.0},{"date":"2023-05-26","close":2450.0},{"date":"2023-05-30","close":2580.0},{"date":"2023-05-31","close":2570.0},{"date":"2023-06-01","close":2600.0},{"date":"2023-06-02","close":2620.0},{"date":"2023-06-05","close":2595.0},{"date":"2023-06-07","close":2665.0},{"date":"2023-06-08","close":2665.0},{"date":"2023-06-09","close":2625.0},{"date":"2023-06-12","close":2535.0},{"date":"2023-06-13","close":2555.0},{"date":"2023-06-14","close":2540.0},{"date":"2023-06-15","close":2460.0},{"date":"2023-06-16","close":2530.0},{"date":"2023-06-19","close":2500.0},{"date":"2023-06-20","close":2385.0},{"date":"2023-06-21","close":2385.0},{"date":"2023-06-22","close":2425.0},{"date":"2023-06-23","close":2380.0},{"date":"2023-06-26","close":2390.0},{"date":"2023-06-27","close":2360.0},{"date":"2023-06-28","close":2365.0},{"date":"2023-06-29","close":2250.0},{"date":"2023-06-30","close":2320.0},{"date":"2023-07-03","close":2325.0},{"date":"2023-07-04","close":2455.0},{"date":"2023-07-05","close":2440.0},{"date":"2023-07-06","close":2355.0},{"date":"2023-07-07","close":2335.0},{"date":"2023-07-10","close":2400.0},{"date":"2023-07-11","close":2510.0},{"date":"2023-07-12","close":2455.0},{"date":"2023-07-13","close":2500.0},{"date":"2023-07-14","close":2430.0},{"date":"2023-07-17","close":2400.0},{"date":"2023-07-18","close":2385.0},{"date":"2023-07-19","close":2370.0},{"date":"2023-07-20","close":2470.0},{"date":"2023-07-21","close":2370.0},{"date":"2023-07-24","close":2340.0},{"date":"2023-07-25","close":2280.0},{"date":"2023-07-26","close":2245.0},{"date":"2023-07-27","close":2280.0},{"date":"2023-07-28","close":2270.0},{"date":"2023-07-31","close":2270.0},{"date":"2023-08-01","close":2335.0},{"date":"2023-08-02","close":2285.0},{"date":"2023-08-03","close":2285.0},{"date":"2023-08-04","close":2285.0},{"date":"2023-08-07","close":2305.0},{"date":"2023-08-08","close":2350.0},{"date":"2023-08-09","close":2290.0},{"date":"2023-08-10","close":2320.0},{"date":"2023-08-11","close":2320.0},{"date":"2023-08-14","close":2315.0},{"date":"2023-08-16","close":2225.0},{"date":"2023-08-17","close":2195.0},{"date":"2023-08-18","close":2185.0},{"date":"2023-08-21","close":2135.0},{"date":"2023-08-22","close":2135.0},{"date":"2023-08-23","close":2130.0},{"date":"2023-08-24","close":2250.0},{"date":"2023-08-25","close":2170.0},{"date":"2023-08-28","close":2140.0},{"date":"2023-08-29","close":2390.0},{"date":"2023-08-30","close":2380.0},{"date":"2023-08-31","close":2340.0},{"date":"2023-09-01","close":2255.0},{"date":"2023-09-04","close":2280.0},{"date":"2023-09-05","close":2250.0},{"date":"2023-09-06","close":2335.0},{"date":"2023-09-07","close":2300.0},{"date":"2023-09-08","close":2290.0},{"date":"2023-09-11","close":2260.0},{"date":"2023-09-12","close":2260.0},{"date":"2023-09-13","close":2260.0},{"date":"2023-09-14","close":2240.0},{"date":"2023-09-15","close":2310.0},{"date":"2023-09-18","close":2315.0},{"date":"2023-09-19","close":2335.0},{"date":"2023-09-20","close":2290.0},{"date":"2023-09-21","close":2225.0},{"date":"2023-09-22","close":2240.0},{"date":"2023-09-25","close":2220.0},{"date":"2023-09-26","close":2265.0},{"date":"2023-09-27","close":2290.0},{"date":"2023-10-04","close":2200.0},{"date":"2023-10-05","close":2230.0},{"date":"2023-10-06","close":2250.0},{"date":"2023-10-10","close":2195.0},{"date":"2023-10-11","close":2190.0},{"date":"2023-10-12","close":2190.0},{"date":"2023-10-13","close":2165.0},{"date":"2023-10-16","close":2115.0},{"date":"2023-10-17","close":2100.0},{"date":"2023-10-18","close":2040.0},{"date":"2023-10-19","close":1900.0},{"date":"2023-10-20","close":1883.0},{"date":"2023-10-23","close":1899.0},{"date":"2023-10-24","close":1896.0},{"date":"2023-10-25","close":1860.0},{"date":"2023-10-26","close":1833.0},{"date":"2023-10-27","close":1751.0},{"date":"2023-10-30","close":1740.0},{"date":"2023-10-31","close":1600.0},{"date":"2023-11-01","close":1612.0},{"date":"2023-11-02","close":1637.0},{"date":"2023-11-03","close":1630.0},{"date":"2023-11-06","close":1640.0},{"date":"2023-11-07","close":1624.0},{"date":"2023-11-08","close":1628.0},{"date":"2023-11-09","close":1629.0},{"date":"2023-11-10","close":1597.0},{"date":"2023-11-13","close":1519.0},{"date":"2023-11-14","close":1454.0},{"date":"2023-11-15","close":1461.0},{"date":"2023-11-16","close":1462.0},{"date":"2023-11-17","close":1479.0},{"date":"2023-11-20","close":1476.0},{"date":"2023-11-21","close":1471.0},{"date":"2023-11-22","close":1484.0},{"date":"2023-11-23","close":1495.0},{"date":"2023-11-24","close":1499.0},{"date":"2023-11-27","close":1418.0},{"date":"2023-11-28","close":1471.0},{"date":"2023-11-29","close":1472.0},{"date":"2023-11-30","close":1468.0},{"date":"2023-12-01","close":1431.0},{"date":"2023-12-04","close":1460.0},{"date":"2023-12-05","close":1480.0},{"date":"2023-12-06","close":1519.0},{"date":"2023-12-07","close":1489.0},{"date":"2023-12-08","close":1495.0},{"date":"2023-12-11","close":1535.0},{"date":"2023-12-12","close":1554.0},{"date":"2023-12-13","close":1544.0},{"date":"2023-12-14","close":1500.0},{"date":"2023-12-15","close":1509.0},{"date":"2023-12-18","close":1490.0},{"date":"2023-12-19","close":1491.0},{"date":"2023-12-20","close":1483.0},{"date":"2023-12-21","close":1470.0},{"date":"2023-12-22","close":1470.0},{"date":"2023-12-26","close":1460.0},{"date":"2023-12-27","close":1483.0},{"date":"2023-12-28","close":1484.0},{"date":"2024-01-02","close":1528.0},{"date":"2024-01-03","close":1495.0},{"date":"2024-01-04","close":1500.0},{"date":"2024-01-05","close":1535.0},{"date":"2024-01-08","close":1525.0},{"date":"2024-01-09","close":1539.0},{"date":"2024-01-10","close":1541.0},{"date":"2024-01-11","close":1576.0},{"date":"2024-01-12","close":1600.0},{"date":"2024-01-15","close":1635.0},{"date":"2024-01-16","close":1648.0},{"date":"2024-01-17","close":1579.0},{"date":"2024-01-18","close":1580.0},{"date":"2024-01-19","close":1625.0},{"date":"2024-01-22","close":1643.0},{"date":"2024-01-23","close":1668.0},{"date":"2024-01-24","close":1762.0},{"date":"2024-01-25","close":1693.0},{"date":"2024-01-26","close":1657.0},{"date":"2024-01-29","close":1639.0},{"date":"2024-01-30","close":1596.0},{"date":"2024-01-31","close":1556.0},{"date":"2024-02-01","close":1515.0},{"date":"2024-02-02","close":1578.0},{"date":"2024-02-05","close":1615.0},{"date":"2024-02-06","close":1574.0},{"date":"2024-02-07","close":1580.0},{"date":"2024-02-08","close":1572.0},{"date":"2024-02-13","close":1555.0},{"date":"2024-02-14","close":1580.0},{"date":"2024-02-15","close":1571.0},{"date":"2024-02-16","close":1611.0},{"date":"2024-02-19","close":1617.0},{"date":"2024-02-20","close":1643.0},{"date":"2024-02-21","close":1618.0},{"date":"2024-02-22","close":1629.0},{"date":"2024-02-23","close":1627.0},{"date":"2024-02-26","close":1603.0},{"date":"2024-02-27","close":1565.0},{"date":"2024-02-28","close":1595.0},{"date":"2024-02-29","close":1570.0},{"date":"2024-03-04","close":1546.0},{"date":"2024-03-05","close":1525.0},{"date":"2024-03-06","close":1559.0},{"date":"2024-03-07","close":1522.0},{"date":"2024-03-08","close":1505.0},{"date":"2024-03-11","close":1519.0},{"date":"2024-03-12","close":1504.0},{"date":"2024-03-13","close":1502.0},{"date":"2024-03-14","close":1525.0},{"date":"2024-03-15","close":1515.0},{"date":"2024-03-18","close":1507.0},{"date":"2024-03-19","close":1527.0},{"date":"2024-03-20","close":1490.0},{"date":"2024-03-21","close":1550.0},{"date":"2024-03-22","close":1585.0},{"date":"2024-03-25","close":1620.0},{"date":"2024-03-26","close":1651.0},{"date":"2024-03-27","close":1700.0},{"date":"2024-03-28","close":1747.0},{"date":"2024-03-29","close":1745.0},{"date":"2024-04-01","close":1708.0},{"date":"2024-04-02","close":1634.0},{"date":"2024-04-03","close":1631.0},{"date":"2024-04-04","close":1650.0},{"date":"2024-04-05","close":1658.0},{"date":"2024-04-08","close":1651.0},{"date":"2024-04-09","close":1654.0},{"date":"2024-04-11","close":1601.0},{"date":"2024-04-12","close":1565.0},{"date":"2024-04-15","close":1536.0},{"date":"2024-04-16","close":1529.0},{"date":"2024-04-17","close":1600.0},{"date":"2024-04-18","close":1609.0},{"date":"2024-04-19","close":1614.0},{"date":"2024-04-22","close":1603.0},{"date":"2024-04-23","close":1685.0},{"date":"2024-04-24","close":1661.0},{"date":"2024-04-25","close":1694.0},{"date":"2024-04-26","close":1636.0},{"date":"2024-04-29","close":1625.0},{"date":"2024-04-30","close":1616.0},{"date":"2024-05-02","close":1620.0},{"date":"2024-05-03","close":1613.0},{"date":"2024-05-07","close":1597.0},{"date":"2024-05-08","close":1569.0},{"date":"2024-05-09","close":1578.0},{"date":"2024-05-10","close":1579.0},{"date":"2024-05-13","close":1589.0},{"date":"2024-05-14","close":1689.0},{"date":"2024-05-16","close":1660.0},{"date":"2024-05-17","close":1714.0},{"date":"2024-05-20","close":1724.0},{"date":"2024-05-21","close":1687.0},{"date":"2024-05-22","close":1647.0},{"date":"2024-05-23","close":1665.0},{"date":"2024-05-24","close":1634.0},{"date":"2024-05-27","close":1708.0},{"date":"2024-05-28","close":1714.0},{"date":"2024-05-29","close":1673.0},{"date":"2024-05-30","close":1706.0},{"date":"2024-05-31","close":1704.0},{"date":"2024-06-03","close":1746.0},{"date":"2024-06-04","close":1687.0},{"date":"2024-06-05","close":1693.0},{"date":"2024-06-07","close":1693.0},{"date":"2024-06-10","close":1655.0},{"date":"2024-06-11","close":1640.0},{"date":"2024-06-12","close":1572.0},{"date":"2024-06-13","close":1519.0},{"date":"2024-06-14","close":1487.0},{"date":"2024-06-17","close":1444.0},{"date":"2024-06-18","close":1514.0},{"date":"2024-06-19","close":1517.0},{"date":"2024-06-20","close":1465.0},{"date":"2024-06-21","close":1411.0},{"date":"2024-06-24","close":1318.0},{"date":"2024-06-25","close":1360.0},{"date":"2024-06-26","close":1411.0},{"date":"2024-06-27","close":1409.0},{"date":"2024-06-28","close":1410.0},{"date":"2024-07-01","close":1412.0},{"date":"2024-07-02","close":1371.0},{"date":"2024-07-03","close":1393.0},{"date":"2024-07-04","close":1388.0},{"date":"2024-07-05","close":1328.0},{"date":"2024-07-08","close":1323.0},{"date":"2024-07-09","close":1380.0},{"date":"2024-07-10","close":1389.0},{"date":"2024-07-11","close":1389.0},{"date":"2024-07-12","close":1372.0},{"date":"2024-07-15","close":1380.0},{"date":"2024-07-16","close":1358.0},{"date":"2024-07-17","close":1344.0},{"date":"2024-07-18","close":1377.0},{"date":"2024-07-19","close":1387.0},{"date":"2024-07-22","close":1409.0},{"date":"2024-07-23","close":1368.0},{"date":"2024-07-24","close":1369.0},{"date":"2024-07-25","close":1347.0},{"date":"2024-07-26","close":1354.0},{"date":"2024-07-29","close":1346.0},{"date":"2024-07-30","close":1356.0},{"date":"2024-07-31","close":1363.0},{"date":"2024-08-01","close":1387.0},{"date":"2024-08-02","close":1331.0},{"date":"2024-08-05","close":1102.0},{"date":"2024-08-06","close":1180.0},{"date":"2024-08-07","close":1167.0},{"date":"2024-08-08","close":1169.0},{"date":"2024-08-09","close":1241.0},{"date":"2024-08-12","close":1241.0},{"date":"2024-08-13","close":1211.0},{"date":"2024-08-14","close":1239.0},{"date":"2024-08-16","close":1251.0},{"date":"2024-08-19","close":1250.0},{"date":"2024-08-20","close":1246.0},{"date":"2024-08-21","close":1251.0},{"date":"2024-08-22","close":1270.0},{"date":"2024-08-23","close":1258.0},{"date":"2024-08-26","close":1220.0},{"date":"2024-08-27","close":1299.0},{"date":"2024-08-28","close":1361.0},{"date":"2024-08-29","close":1236.0},{"date":"2024-08-30","close":1253.0},{"date":"2024-09-02","close":1212.0},{"date":"2024-09-03","close":1175.0},{"date":"2024-09-04","close":1079.0},{"date":"2024-09-05","close":1070.0},{"date":"2024-09-06","close":1039.0},{"date":"2024-09-09","close":1038.0},{"date":"2024-09-10","close":1042.0},{"date":"2024-09-11","close":1044.0},{"date":"2024-09-12","close":1029.0},{"date":"2024-09-13","close":1025.0},{"date":"2024-09-19","close":1029.0},{"date":"2024-09-20","close":1056.0},{"date":"2024-09-23","close":1046.0},{"date":"2024-09-24","close":1083.0},{"date":"2024-09-25","close":1067.0},{"date":"2024-09-26","close":1088.0},{"date":"2024-09-27","close":1132.0},{"date":"2024-09-30","close":1125.0},{"date":"2024-10-02","close":1142.0},{"date":"2024-10-04","close":1126.0},{"date":"2024-10-07","close":1111.0},{"date":"2024-10-08","close":1108.0},{"date":"2024-10-10","close":1095.0},{"date":"2024-10-11","close":1079.0},{"date":"2024-10-14","close":1058.0},{"date":"2024-10-15","close":1085.0},{"date":"2024-10-16","close":1055.0},{"date":"2024-10-17","close":1055.0},{"date":"2024-10-18","close":1063.0},{"date":"2024-10-21","close":1043.0},{"date":"2024-10-22","close":1021.0},{"date":"2024-10-23","close":1074.0},{"date":"2024-10-24","close":1041.0},{"date":"2024-10-25","close":1040.0},{"date":"2024-10-28","close":1031.0},{"date":"2024-10-29","close":1032.0},{"date":"2024-10-30","close":1040.0},{"date":"2024-10-31","close":1022.0},{"date":"2024-11-01","close":1053.0},{"date":"2024-11-04","close":1029.0},{"date":"2024-11-05","close":1032.0},{"date":"2024-11-06","close":1032.0},{"date":"2024-11-07","close":1011.0},{"date":"2024-11-08","close":1005.0},{"date":"2024-11-11","close":1019.0},{"date":"2024-11-12","close":928.0},{"date":"2024-11-13","close":839.0},{"date":"2024-11-14","close":839.0},{"date":"2024-11-15","close":813.0},{"date":"2024-11-18","close":822.0},{"date":"2024-11-19","close":836.0},{"date":"2024-11-20","close":841.0},{"date":"2024-11-21","close":844.0},{"date":"2024-11-22","close":840.0},{"date":"2024-11-25","close":848.0},{"date":"2024-11-26","close":852.0},{"date":"2024-11-27","close":799.0},{"date":"2024-11-28","close":792.0},{"date":"2024-11-29","close":753.0},{"date":"2024-12-02","close":758.0},{"date":"2024-12-03","close":794.0},{"date":"2024-12-04","close":800.0},{"date":"2024-12-05","close":768.0},{"date":"2024-12-06","close":744.0},{"date":"2024-12-09","close":713.0},{"date":"2024-12-10","close":743.0},{"date":"2024-12-11","close":767.0},{"date":"2024-12-12","close":802.0},{"date":"2024-12-13","close":807.0},{"date":"2024-12-16","close":815.0},{"date":"2024-12-17","close":796.0},{"date":"2024-12-18","close":786.0},{"date":"2024-12-19","close":778.0},{"date":"2024-12-20","close":785.0},{"date":"2024-12-23","close":792.0},{"date":"2024-12-24","close":803.0},{"date":"2024-12-26","close":793.0},{"date":"2024-12-27","close":790.0},{"date":"2024-12-30","close":802.0},{"date":"2025-01-02","close":816.0},{"date":"2025-01-03","close":817.0},{"date":"2025-01-06","close":821.0},{"date":"2025-01-07","close":840.0},{"date":"2025-01-08","close":856.0},{"date":"2025-01-09","close":942.0},{"date":"2025-01-10","close":1085.0},{"date":"2025-01-13","close":1020.0},{"date":"2025-01-14","close":1019.0},{"date":"2025-01-15","close":1010.0},{"date":"2025-01-16","close":966.0},{"date":"2025-01-17","close":968.0},{"date":"2025-01-20","close":926.0},{"date":"2025-01-21","close":926.0},{"date":"2025-01-22","close":926.0},{"date":"2025-01-23","close":910.0},{"date":"2025-01-24","close":965.0},{"date":"2025-01-31","close":909.0},{"date":"2025-02-03","close":862.0},{"date":"2025-02-04","close":860.0},{"date":"2025-02-05","close":858.0},{"date":"2025-02-06","close":853.0},{"date":"2025-02-07","close":868.0},{"date":"2025-02-10","close":868.0},{"date":"2025-02-11","close":919.0},{"date":"2025-02-12","close":894.0},{"date":"2025-02-13","close":871.0},{"date":"2025-02-14","close":862.0},{"date":"2025-02-17","close":860.0},{"date":"2025-02-18","close":860.0},{"date":"2025-02-19","close":860.0},{"date":"2025-02-20","close":873.0},{"date":"2025-02-21","close":860.0},{"date":"2025-02-24","close":862.0},{"date":"2025-02-25","close":862.0},{"date":"2025-02-26","close":860.0},{"date":"2025-02-27","close":858.0},{"date":"2025-02-28","close":810.0},{"date":"2025-03-04","close":812.0},{"date":"2025-03-05","close":800.0},{"date":"2025-03-06","close":810.0},{"date":"2025-03-07","close":802.0},{"date":"2025-03-10","close":790.0},{"date":"2025-03-11","close":783.0},{"date":"2025-03-12","close":790.0},{"date":"2025-03-13","close":812.0},{"date":"2025-03-14","close":826.0},{"date":"2025-03-17","close":817.0},{"date":"2025-03-18","close":831.0},{"date":"2025-03-19","close":800.0},{"date":"2025-03-20","close":810.0},{"date":"2025-03-21","close":812.0},{"date":"2025-03-24","close":813.0},{"date":"2025-03-25","close":835.0},{"date":"2025-03-26","close":835.0},{"date":"2025-03-27","close":843.0},{"date":"2025-03-28","close":816.0},{"date":"2025-03-31","close":785.0},{"date":"2025-04-01","close":853.0},{"date":"2025-04-02","close":898.0},{"date":"2025-04-03","close":970.0},{"date":"2025-04-04","close":950.0},{"date":"2025-04-07","close":997.0},{"date":"2025-04-08","close":965.0},{"date":"2025-04-09","close":919.0},{"date":"2025-04-10","close":958.0},{"date":"2025-04-11","close":982.0},{"date":"2025-04-14","close":985.0},{"date":"2025-04-15","close":983.0},{"date":"2025-04-16","close":1018.0},{"date":"2025-04-17","close":969.0},{"date":"2025-04-18","close":958.0},{"date":"2025-04-21","close":936.0},{"date":"2025-04-22","close":930.0},{"date":"2025-04-23","close":902.0},{"date":"2025-04-24","close":1129.0},{"date":"2025-04-25","close":1003.0},{"date":"2025-04-28","close":1039.0},{"date":"2025-04-29","close":1007.0},{"date":"2025-04-30","close":975.0},{"date":"2025-05-02","close":980.0},{"date":"2025-05-07","close":994.0},{"date":"2025-05-08","close":1002.0},{"date":"2025-05-09","close":995.0},{"date":"2025-05-12","close":1050.0},{"date":"2025-05-13","close":1000.0},{"date":"2025-05-14","close":981.0},{"date":"2025-05-15","close":971.0},{"date":"2025-05-16","close":925.0},{"date":"2025-05-19","close":978.0},{"date":"2025-05-20","close":941.0},{"date":"2025-05-21","close":911.0},{"date":"2025-05-22","close":911.0},{"date":"2025-05-23","close":900.0},{"date":"2025-05-26","close":882.0},{"date":"2025-05-27","close":910.0},{"date":"2025-05-28","close":892.0},{"date":"2025-05-29","close":893.0},{"date":"2025-05-30","close":894.0},{"date":"2025-06-02","close":895.0},{"date":"2025-06-04","close":910.0},{"date":"2025-06-05","close":919.0},{"date":"2025-06-09","close":937.0},{"date":"2025-06-10","close":930.0},{"date":"2025-06-11","close":914.0},{"date":"2025-06-12","close":914.0},{"date":"2025-06-13","close":923.0},{"date":"2025-06-16","close":918.0},{"date":"2025-06-17","close":909.0},{"date":"2025-06-18","close":908.0},{"date":"2025-06-19","close":943.0},{"date":"2025-06-20","close":957.0},{"date":"2025-06-23","close":947.0},{"date":"2025-06-24","close":952.0},{"date":"2025-06-25","close":925.0},{"date":"2025-06-26","close":918.0},{"date":"2025-06-27","close":937.0},{"date":"2025-06-30","close":923.0},{"date":"2025-07-01","close":963.0},{"date":"2025-07-02","close":926.0},{"date":"2025-07-03","close":952.0},{"date":"2025-07-04","close":935.0},{"date":"2025-07-07","close":956.0},{"date":"2025-07-08","close":949.0},{"date":"2025-07-09","close":937.0},{"date":"2025-07-10","close":950.0},{"date":"2025-07-11","close":953.0},{"date":"2025-07-14","close":941.0},{"date":"2025-07-15","close":940.0},{"date":"2025-07-16","close":929.0},{"date":"2025-07-17","close":946.0},{"date":"2025-07-18","close":938.0},{"date":"2025-07-21","close":928.0},{"date":"2025-07-22","close":921.0},{"date":"2025-07-23","close":934.0},{"date":"2025-07-24","close":906.0},{"date":"2025-07-25","close":901.0},{"date":"2025-07-28","close":882.0},{"date":"2025-07-29","close":896.0},{"date":"2025-07-30","close":879.0},{"date":"2025-07-31","close":851.0},{"date":"2025-08-01","close":848.0},{"date":"2025-08-04","close":845.0},{"date":"2025-08-05","close":855.0},{"date":"2025-08-06","close":850.0},{"date":"2025-08-07","close":857.0},{"date":"2025-08-08","close":865.0},{"date":"2025-08-11","close":823.0},{"date":"2025-08-12","close":867.0},{"date":"2025-08-13","close":907.0},{"date":"2025-08-14","close":938.0},{"date":"2025-08-18","close":945.0},{"date":"2025-08-19","close":957.0},{"date":"2025-08-20","close":945.0},{"date":"2025-08-21","close":938.0},{"date":"2025-08-22","close":955.0},{"date":"2025-08-25","close":957.0},{"date":"2025-08-26","close":941.0},{"date":"2025-08-27","close":936.0},{"date":"2025-08-28","close":941.0},{"date":"2025-08-29","close":941.0},{"date":"2025-09-01","close":968.0},{"date":"2025-09-02","close":971.0},{"date":"2025-09-03","close":1009.0},{"date":"2025-09-04","close":1000.0},{"date":"2025-09-05","close":1013.0},{"date":"2025-09-08","close":1002.0},{"date":"2025-09-09","close":999.0},{"date":"2025-09-10","close":993.0},{"date":"2025-09-11","close":955.0},{"date":"2025-09-12","close":1017.0},{"date":"2025-09-15","close":1041.0},{"date":"2025-09-16","close":1020.0},{"date":"2025-09-17","close":1008.0},{"date":"2025-09-18","close":1009.0},{"date":"2025-09-19","close":1050.0},{"date":"2025-09-22","close":1011.0},{"date":"2025-09-23","close":1001.0},{"date":"2025-09-24","close":999.0},{"date":"2025-09-25","close":987.0},{"date":"2025-09-26","close":940.0},{"date":"2025-09-29","close":962.0},{"date":"2025-09-30","close":944.0},{"date":"2025-10-01","close":936.0},{"date":"2025-10-02","close":935.0},{"date":"2025-10-10","close":947.0},{"date":"2025-10-13","close":933.0},{"date":"2025-10-14","close":961.0},{"date":"2025-10-15","close":989.0},{"date":"2025-10-16","close":1001.0},{"date":"2025-10-17","close":1034.0},{"date":"2025-10-20","close":1072.0},{"date":"2025-10-21","close":1040.0},{"date":"2025-10-22","close":1120.0},{"date":"2025-10-23","close":1079.0},{"date":"2025-10-24","close":1035.0},{"date":"2025-10-27","close":1055.0},{"date":"2025-10-28","close":1013.0},{"date":"2025-10-29","close":990.0},{"date":"2025-10-30","close":990.0},{"date":"2025-10-31","close":996.0},{"date":"2025-11-03","close":1003.0},{"date":"2025-11-04","close":1006.0},{"date":"2025-11-05","close":1035.0},{"date":"2025-11-06","close":1174.0},{"date":"2025-11-07","close":1143.0},{"date":"2025-11-10","close":1234.0},{"date":"2025-11-11","close":1122.0},{"date":"2025-11-12","close":1202.0},{"date":"2025-11-13","close":1171.0},{"date":"2025-11-14","close":1338.0},{"date":"2025-11-17","close":1327.0},{"date":"2025-11-18","close":1379.0},{"date":"2025-11-19","close":1443.0},{"date":"2025-11-20","close":1371.0},{"date":"2025-11-21","close":1301.0},{"date":"2025-11-24","close":1351.0},{"date":"2025-11-25","close":1366.0},{"date":"2025-11-26","close":1299.0},{"date":"2025-11-27","close":1257.0},{"date":"2025-11-28","close":1189.0},{"date":"2025-12-01","close":1150.0},{"date":"2025-12-02","close":1147.0},{"date":"2025-12-03","close":1110.0},{"date":"2025-12-04","close":1100.0},{"date":"2025-12-05","close":1178.0},{"date":"2025-12-08","close":1120.0},{"date":"2025-12-09","close":1141.0},{"date":"2025-12-10","close":1113.0},{"date":"2025-12-11","close":1111.0},{"date":"2025-12-12","close":1110.0},{"date":"2025-12-15","close":1140.0},{"date":"2025-12-16","close":1107.0},{"date":"2025-12-17","close":1079.0},{"date":"2025-12-18","close":1091.0},{"date":"2025-12-19","close":1099.0},{"date":"2025-12-22","close":1128.0},{"date":"2025-12-23","close":1090.0},{"date":"2025-12-24","close":1037.0},{"date":"2025-12-26","close":1049.0},{"date":"2025-12-29","close":1025.0},{"date":"2025-12-30","close":1038.0},{"date":"2026-01-02","close":1100.0},{"date":"2026-01-05","close":1100.0},{"date":"2026-01-06","close":1105.0},{"date":"2026-01-07","close":1115.0},{"date":"2026-01-08","close":1191.0},{"date":"2026-01-09","close":1146.0},{"date":"2026-01-12","close":1250.0},{"date":"2026-01-13","close":1201.0},{"date":"2026-01-14","close":1184.0},{"date":"2026-01-15","close":1204.0},{"date":"2026-01-16","close":1156.0},{"date":"2026-01-19","close":1214.0},{"date":"2026-01-20","close":1216.0},{"date":"2026-01-21","close":1257.0},{"date":"2026-01-22","close":1203.0},{"date":"2026-01-23","close":1176.0},{"date":"2026-01-26","close":1180.0},{"date":"2026-01-27","close":1190.0},{"date":"2026-01-28","close":1167.0},{"date":"2026-01-29","close":1135.0},{"date":"2026-01-30","close":1088.0},{"date":"2026-02-02","close":1124.0},{"date":"2026-02-03","close":1124.0},{"date":"2026-02-04","close":1110.0},{"date":"2026-02-05","close":1064.0},{"date":"2026-02-06","close":1071.0},{"date":"2026-02-09","close":1121.0},{"date":"2026-02-10","close":1087.0},{"date":"2026-02-11","close":1125.0},{"date":"2026-02-12","close":1115.0},{"date":"2026-02-13","close":1101.0},{"date":"2026-02-19","close":1079.0},{"date":"2026-02-20","close":1084.0},{"date":"2026-02-23","close":2134.0},{"date":"2026-02-24","close":2088.0},{"date":"2026-02-25","close":2088.0},{"date":"2026-02-26","close":2002.0},{"date":"2026-02-27","close":1940.0},{"date":"2026-03-03","close":1940.0},{"date":"2026-03-04","close":1774.0},{"date":"2026-03-05","close":1920.0},{"date":"2026-03-06","close":2004.0},{"date":"2026-03-09","close":2000.0},{"date":"2026-03-10","close":2048.0},{"date":"2026-03-11","close":2100.0},{"date":"2026-03-12","close":2110.0},{"date":"2026-03-13","close":2112.0},{"date":"2026-03-16","close":2084.0},{"date":"2026-03-17","close":2168.0},{"date":"2026-03-18","close":2190.0},{"date":"2026-03-19","close":2196.0},{"date":"2026-03-20","close":2132.0},{"date":"2026-03-23","close":2254.0},{"date":"2026-03-24","close":2232.0},{"date":"2026-03-25","close":2182.0},{"date":"2026-03-26","close":2500.0},{"date":"2026-03-27","close":2550.0},{"date":"2026-03-30","close":2742.0},{"date":"2026-03-31","close":2552.0},{"date":"2026-04-01","close":2578.0},{"date":"2026-04-02","close":2464.0},{"date":"2026-04-03","close":2580.0},{"date":"2026-04-06","close":2662.0},{"date":"2026-04-07","close":2648.0},{"date":"2026-04-08","close":2648.0},{"date":"2026-04-09","close":2586.0},{"date":"2026-04-10","close":2738.0},{"date":"2026-04-13","close":2788.0},{"date":"2026-04-14","close":2958.0},{"date":"2026-04-15","close":3012.0},{"date":"2026-04-16","close":3092.0},{"date":"2026-04-17","close":2808.0},{"date":"2026-04-20","close":3650.0},{"date":"2026-04-21","close":4740.0},{"date":"2026-04-22","close":4290.0},{"date":"2026-04-23","close":3774.0},{"date":"2026-04-24","close":3774.0},{"date":"2026-04-27","close":3774.0},{"date":"2026-04-28","close":3774.0},{"date":"2026-04-29","close":3774.0},{"date":"2026-04-30","close":3774.0},{"date":"2026-05-04","close":3774.0},{"date":"2026-05-06","close":3774.0},{"date":"2026-05-07","close":3774.0},{"date":"2026-05-08","close":3774.0},{"date":"2026-05-11","close":3774.0},{"date":"2026-05-12","close":3774.0},{"date":"2026-05-13","close":3774.0},{"date":"2026-05-14","close":3774.0},{"date":"2026-05-15","close":3774.0},{"date":"2026-05-18","close":3774.0},{"date":"2026-05-19","close":3774.0},{"date":"2026-05-20","close":3055.0},{"date":"2026-05-21","close":3250.0},{"date":"2026-05-22","close":3700.0},{"date":"2026-05-26","close":3345.0},{"date":"2026-05-27","close":3000.0},{"date":"2026-05-28","close":3030.0},{"date":"2026-05-29","close":2700.0},{"date":"2026-06-01","close":2590.0},{"date":"2026-06-02","close":2500.0},{"date":"2026-06-04","close":2575.0},{"date":"2026-06-05","close":2445.0},{"date":"2026-06-08","close":2480.0},{"date":"2026-06-09","close":2380.0},{"date":"2026-06-10","close":2310.0},{"date":"2026-06-11","close":2425.0},{"date":"2026-06-12","close":2375.0},{"date":"2026-06-15","close":2200.0},{"date":"2026-06-16","close":2255.0},{"date":"2026-06-17","close":2260.0},{"date":"2026-06-18","close":2280.0},{"date":"2026-06-19","close":2325.0},{"date":"2026-06-22","close":2130.0},{"date":"2026-06-23","close":2105.0},{"date":"2026-06-24","close":2025.0},{"date":"2026-06-25","close":2020.0},{"date":"2026-06-26","close":1999.0},{"date":"2026-06-29","close":2045.0},{"date":"2026-06-30","close":2095.0},{"date":"2026-07-01","close":2120.0},{"date":"2026-07-02","close":1943.0},{"date":"2026-07-03","close":1943.0},{"date":"2026-07-06","close":1977.0},{"date":"2026-07-07","close":1909.0},{"date":"2026-07-08","close":1988.0},{"date":"2026-07-09","close":1939.0},{"date":"2026-07-10","close":1984.0},{"date":"2026-07-13","close":1922.0},{"date":"2026-07-14","close":1901.0},{"date":"2026-07-15","close":1900.0},{"date":"2026-07-16","close":1978.0},{"date":"2026-07-20","close":1885.0},{"date":"2026-07-21","close":1779.0},{"date":"2026-07-22","close":1855.0},{"date":"2026-07-23","close":2120.0},{"date":"2026-07-24","close":2160.0},{"date":"2026-07-27","close":2130.0},{"date":"2026-07-28","close":2250.0},{"date":"2026-07-29","close":2125.0},{"date":"2026-07-30","close":1965.0},{"date":"2026-07-31","close":1919.0},{"date":"2026-08-03","close":2025.0},{"date":"2026-08-04","close":2155.0},{"date":"2026-08-05","close":2180.0},{"date":"2026-08-06","close":2115.0},{"date":"2026-08-07","close":2105.0},{"date":"2026-08-10","close":2190.0},{"date":"2026-08-11","close":2100.0},{"date":"2026-08-12","close":2075.0},{"date":"2026-08-13","close":2085.0},{"date":"2026-08-14","close":2020.0},{"date":"2026-08-18","close":2090.0},{"date":"2026-08-19","close":2035.0},{"date":"2026-08-20","close":2025.0},{"date":"2026-08-21","close":2000.0},{"date":"2026-08-24","close":2045.0},{"date":"2026-08-25","close":2150.0},{"date":"2026-08-26","close":2175.0},{"date":"2026-08-27","close":2380.0},{"date":"2026-08-28","close":2500.0},{"date":"2026-08-31","close":2500.0},{"date":"2026-09-01","close":2690.0},{"date":"2026-09-02","close":2580.0},{"date":"2026-09-03","close":2430.0},{"date":"2026-09-04","close":2585.0},{"date":"2026-09-07","close":2450.0},{"date":"2026-09-08","close":2405.0},{"date":"2026-09-09","close":2410.0},{"date":"2026-09-10","close":2405.0},{"date":"2026-09-11","close":2320.0},{"date":"2026-09-14","close":2210.0},{"date":"2026-09-15","close":2195.0},{"date":"2026-09-16","close":2125.0},{"date":"2026-09-17","close":2200.0},{"date":"2026-09-18","close":2185.0},{"date":"2026-09-21","close":2115.0},{"date":"2026-09-22","close":2030.0},{"date":"2026-09-23","close":2095.0},{"date":"2026-09-28","close":2055.0},{"date":"2026-09-29","close":2065.0},{"date":"2026-09-30","close":2135.0},{"date":"2026-10-01","close":2115.0},{"date":"2026-10-02","close":2075.0},{"date":"2026-10-06","close":2335.0},{"date":"2026-10-07","close":2210.0},{"date":"2026-10-08","close":2160.0},{"date":"2026-10-12","close":2085.0},{"date":"2026-10-13","close":2140.0},{"date":"2026-10-14","close":2105.0},{"date":"2026-10-15","close":2045.0},{"date":"2026-10-16","close":1934.0},{"date":"2026-10-19","close":2125.0},{"date":"2026-10-20","close":1950.0},{"date":"2026-10-21","close":1979.0},{"date":"2026-10-22","close":1943.0},{"date":"2026-10-23","close":1893.0}],"chart_data":[{"date":"2024-10-23","open":1010,"high":1074,"low":1010,"close":1074,"volume":42953,"rsi_14":40.23,"sma_20":1082.8,"sma_60":1169.33,"sma_120":1353.44},{"date":"2024-10-24","open":1067,"high":1074,"low":1041,"close":1041,"volume":14053,"rsi_14":31.77,"sma_20":1082.55,"sma_60":1163.88,"sma_120":1348.28},{"date":"2024-10-25","open":1020,"high":1040,"low":1001,"close":1040,"volume":33595,"rsi_14":33.59,"sma_20":1080.4,"sma_60":1158.4,"sma_120":1342.83},{"date":"2024-10-28","open":1027,"high":1045,"low":1027,"close":1031,"volume":21273,"rsi_14":34.38,"sma_20":1078.6,"sma_60":1153.13,"sma_120":1337.78},{"date":"2024-10-29","open":1037,"high":1048,"low":1029,"close":1032,"volume":15115,"rsi_14":35.04,"sma_20":1075.8,"sma_60":1147.77,"sma_120":1332.84},{"date":"2024-10-30","open":1037,"high":1050,"low":1026,"close":1040,"volume":10493,"rsi_14":38.96,"sma_20":1071.2,"sma_60":1142.67,"sma_120":1328.04},{"date":"2024-10-31","open":1030,"high":1038,"low":1010,"close":1022,"volume":8359,"rsi_14":38.65,"sma_20":1066.05,"sma_60":1137.1,"sma_120":1323.06},{"date":"2024-11-01","open":1022,"high":1053,"low":1010,"close":1053,"volume":29944,"rsi_14":49.04,"sma_20":1061.6,"sma_60":1131.93,"sma_120":1318.39},{"date":"2024-11-04","open":1038,"high":1053,"low":1020,"close":1029,"volume":20402,"rsi_14":39.15,"sma_20":1056.75,"sma_60":1125.97,"sma_120":1313.66},{"date":"2024-11-05","open":1029,"high":1088,"low":1010,"close":1032,"volume":74457,"rsi_14":45.02,"sma_20":1052.8,"sma_60":1120.98,"sma_120":1309.18},{"date":"2024-11-06","open":1078,"high":1078,"low":1023,"close":1032,"volume":36448,"rsi_14":45.02,"sma_20":1049.0,"sma_60":1119.82,"sma_120":1304.63},{"date":"2024-11-07","open":1040,"high":1042,"low":1008,"close":1011,"volume":23244,"rsi_14":39.34,"sma_20":1044.8,"sma_60":1117.0,"sma_120":1299.9},{"date":"2024-11-08","open":1011,"high":1016,"low":1000,"close":1005,"volume":14334,"rsi_14":41.74,"sma_20":1041.1,"sma_60":1114.3,"sma_120":1295.03},{"date":"2024-11-11","open":1005,"high":1020,"low":1000,"close":1019,"volume":39160,"rsi_14":49.55,"sma_20":1039.15,"sma_60":1111.8,"sma_120":1289.45},{"date":"2024-11-12","open":1019,"high":1019,"low":928,"close":928,"volume":79873,"rsi_14":21.92,"sma_20":1031.3,"sma_60":1106.58,"sma_120":1283.35},{"date":"2024-11-13","open":890,"high":928,"low":802,"close":839,"volume":169977,"rsi_14":18.04,"sma_20":1020.5,"sma_60":1099.88,"sma_120":1276.06},{"date":"2024-11-14","open":855,"high":899,"low":839,"close":839,"volume":42809,"rsi_14":18.1,"sma_20":1009.7,"sma_60":1093.68,"sma_120":1268.68},{"date":"2024-11-15","open":839,"high":873,"low":785,"close":813,"volume":71678,"rsi_14":17.17,"sma_20":997.2,"sma_60":1086.58,"sma_120":1261.4},{"date":"2024-11-18","open":812,"high":870,"low":812,"close":822,"volume":24363,"rsi_14":19.12,"sma_20":986.15,"sma_60":1079.43,"sma_120":1254.53},{"date":"2024-11-19","open":897,"high":958,"low":828,"close":836,"volume":177730,"rsi_14":20.52,"sma_20":976.9,"sma_60":1072.53,"sma_120":1247.62},{"date":"2024-11-20","open":836,"high":909,"low":836,"close":841,"volume":56095,"rsi_14":22.82,"sma_20":965.25,"sma_60":1065.78,"sma_120":1241.01},{"date":"2024-11-21","open":841,"high":884,"low":841,"close":844,"volume":33992,"rsi_14":15.74,"sma_20":955.4,"sma_60":1059.0,"sma_120":1233.81},{"date":"2024-11-22","open":844,"high":854,"low":832,"close":840,"volume":18128,"rsi_14":16.84,"sma_20":945.4,"sma_60":1051.83,"sma_120":1226.53},{"date":"2024-11-25","open":840,"high":877,"low":840,"close":848,"volume":27597,"rsi_14":18.28,"sma_20":936.25,"sma_60":1045.0,"sma_120":1219.65},{"date":"2024-11-26","open":882,"high":1102,"low":848,"close":852,"volume":3097895,"rsi_14":19.39,"sma_20":927.25,"sma_60":1038.87,"sma_120":1212.53},{"date":"2024-11-27","open":855,"high":865,"low":788,"close":799,"volume":384522,"rsi_14":17.48,"sma_20":915.2,"sma_60":1030.53,"sma_120":1204.99},{"date":"2024-11-28","open":799,"high":810,"low":768,"close":792,"volume":88289,"rsi_14":17.43,"sma_20":903.7,"sma_60":1021.05,"sma_120":1197.04},{"date":"2024-11-29","open":809,"high":809,"low":740,"close":753,"volume":97843,"rsi_14":12.22,"sma_20":888.7,"sma_60":1013.0,"sma_120":1189.26},{"date":"2024-12-02","open":754,"high":767,"low":753,"close":758,"volume":57668,"rsi_14":18.05,"sma_20":875.15,"sma_60":1004.75,"sma_120":1181.47},{"date":"2024-12-03","open":759,"high":794,"low":758,"close":794,"volume":49114,"rsi_14":39.44,"sma_20":863.25,"sma_60":997.78,"sma_120":1173.97},{"date":"2024-12-04","open":793,"high":822,"low":753,"close":800,"volume":110480,"rsi_14":41.1,"sma_20":851.65,"sma_60":991.53,"sma_120":1166.85},{"date":"2024-12-05","open":796,"high":800,"low":760,"close":768,"volume":39870,"rsi_14":40.0,"sma_20":839.5,"sma_60":986.35,"sma_120":1159.58},{"date":"2024-12-06","open":768,"high":776,"low":730,"close":744,"volume":34161,"rsi_14":33.75,"sma_20":826.45,"sma_60":980.92,"sma_120":1152.68},{"date":"2024-12-09","open":734,"high":734,"low":673,"close":713,"volume":131487,"rsi_14":26.07,"sma_20":811.15,"sma_60":975.48,"sma_120":1145.97},{"date":"2024-12-10","open":713,"high":745,"low":700,"close":743,"volume":28699,"rsi_14":32.62,"sma_20":801.9,"sma_60":970.57,"sma_120":1139.77},{"date":"2024-12-11","open":754,"high":815,"low":750,"close":767,"volume":69950,"rsi_14":37.29,"sma_20":798.3,"sma_60":965.98,"sma_120":1134.12},{"date":"2024-12-12","open":771,"high":815,"low":767,"close":802,"volume":75559,"rsi_14":44.31,"sma_20":796.45,"sma_60":961.95,"sma_120":1128.19},{"date":"2024-12-13","open":798,"high":807,"low":789,"close":807,"volume":11709,"rsi_14":43.81,"sma_20":796.15,"sma_60":958.25,"sma_120":1122.28},{"date":"2024-12-16","open":824,"high":824,"low":807,"close":815,"volume":22681,"rsi_14":44.48,"sma_20":795.8,"sma_60":954.75,"sma_120":1116.86},{"date":"2024-12-17","open":822,"high":822,"low":796,"close":796,"volume":19328,"rsi_14":49.5,"sma_20":793.8,"sma_60":950.87,"sma_120":1111.73},{"date":"2024-12-18","open":799,"high":807,"low":786,"close":786,"volume":14813,"rsi_14":49.01,"sma_20":791.05,"sma_60":946.37,"sma_120":1107.3},{"date":"2024-12-19","open":786,"high":794,"low":778,"close":778,"volume":12121,"rsi_14":54.58,"sma_20":787.75,"sma_60":941.9,"sma_120":1102.45},{"date":"2024-12-20","open":778,"high":824,"low":778,"close":785,"volume":54093,"rsi_14":54.91,"sma_20":785.0,"sma_60":936.93,"sma_120":1097.23},{"date":"2024-12-23","open":785,"high":809,"low":785,"close":792,"volume":18487,"rsi_14":49.59,"sma_20":782.2,"sma_60":932.35,"sma_120":1092.09},{"date":"2024-12-24","open":804,"high":816,"low":792,"close":803,"volume":28706,"rsi_14":50.6,"sma_20":779.75,"sma_60":927.6,"sma_120":1087.03},{"date":"2024-12-26","open":803,"high":821,"low":780,"close":793,"volume":54228,"rsi_14":55.46,"sma_20":779.45,"sma_60":921.95,"sma_120":1081.88},{"date":"2024-12-27","open":789,"high":823,"low":780,"close":790,"volume":27571,"rsi_14":61.06,"sma_20":779.35,"sma_60":916.37,"sma_120":1077.03},{"date":"2024-12-30","open":790,"high":803,"low":790,"close":802,"volume":9377,"rsi_14":73.54,"sma_20":781.8,"sma_60":910.7,"sma_120":1072.11},{"date":"2025-01-02","open":810,"high":819,"low":802,"close":816,"volume":28108,"rsi_14":71.1,"sma_20":784.7,"sma_60":905.53,"sma_120":1067.34},{"date":"2025-01-03","open":824,"high":824,"low":811,"close":817,"volume":14626,"rsi_14":66.67,"sma_20":785.85,"sma_60":900.63,"sma_120":1063.08},{"date":"2025-01-06","open":817,"high":825,"low":816,"close":821,"volume":39104,"rsi_14":57.98,"sma_20":786.9,"sma_60":895.85,"sma_120":1058.9},{"date":"2025-01-07","open":830,"high":845,"low":824,"close":840,"volume":22227,"rsi_14":62.41,"sma_20":790.5,"sma_60":891.6,"sma_120":1054.4},{"date":"2025-01-08","open":840,"high":863,"low":840,"close":856,"volume":22047,"rsi_14":64.54,"sma_20":796.1,"sma_60":887.88,"sma_120":1049.96},{"date":"2025-01-09","open":858,"high":943,"low":858,"close":942,"volume":173594,"rsi_14":85.1,"sma_20":807.55,"sma_60":885.95,"sma_120":1046.23},{"date":"2025-01-10","open":941,"high":1117,"low":906,"close":1085,"volume":1800678,"rsi_14":93.84,"sma_20":824.65,"sma_60":885.95,"sma_120":1043.84},{"date":"2025-01-13","open":1057,"high":1080,"low":952,"close":1020,"volume":548447,"rsi_14":80.4,"sma_20":837.3,"sma_60":885.37,"sma_120":1040.84},{"date":"2025-01-14","open":1018,"high":1078,"low":968,"close":1019,"volume":320331,"rsi_14":79.85,"sma_20":848.15,"sma_60":884.77,"sma_120":1038.02},{"date":"2025-01-15","open":1031,"high":1073,"low":965,"close":1010,"volume":451831,"rsi_14":77.66,"sma_20":858.3,"sma_60":883.88,"sma_120":1035.23},{"date":"2025-01-16","open":1010,"high":1060,"low":966,"close":966,"volume":71993,"rsi_14":69.09,"sma_20":865.85,"sma_60":882.6,"sma_120":1031.81},{"date":"2025-01-17","open":972,"high":986,"low":931,"close":968,"volume":69103,"rsi_14":70.88,"sma_20":874.45,"sma_60":881.72,"sma_120":1028.32},{"date":"2025-01-20","open":959,"high":961,"low":916,"close":926,"volume":35601,"rsi_14":64.85,"sma_20":881.45,"sma_60":879.25,"sma_120":1024.29},{"date":"2025-01-21","open":926,"high":932,"low":905,"close":926,"volume":45320,"rsi_14":63.9,"sma_20":888.85,"sma_60":877.33,"sma_120":1020.61},{"date":"2025-01-22","open":926,"high":931,"low":910,"close":926,"volume":29027,"rsi_14":62.73,"sma_20":895.9,"sma_60":875.43,"sma_120":1016.92},{"date":"2025-01-23","open":930,"high":936,"low":910,"close":910,"volume":72467,"rsi_14":60.4,"sma_20":901.8,"sma_60":873.42,"sma_120":1013.27},{"date":"2025-01-24","open":910,"high":1150,"low":892,"close":965,"volume":2175993,"rsi_14":64.46,"sma_20":909.9,"sma_60":872.3,"sma_120":1010.03},{"date":"2025-01-31","open":965,"high":965,"low":893,"close":909,"volume":143868,"rsi_14":56.45,"sma_20":915.7,"sma_60":870.12,"sma_120":1006.39},{"date":"2025-02-03","open":909,"high":909,"low":862,"close":862,"volume":84218,"rsi_14":50.53,"sma_20":919.3,"sma_60":867.45,"sma_120":1002.27},{"date":"2025-02-04","open":862,"high":898,"low":841,"close":860,"volume":65392,"rsi_14":41.49,"sma_20":922.2,"sma_60":864.23,"sma_120":998.08},{"date":"2025-02-05","open":865,"high":891,"low":851,"close":858,"volume":32531,"rsi_14":16.72,"sma_20":924.3,"sma_60":861.38,"sma_120":993.67},{"date":"2025-02-06","open":858,"high":879,"low":834,"close":853,"volume":77620,"rsi_14":20.28,"sma_20":926.1,"sma_60":858.4,"sma_120":989.69},{"date":"2025-02-07","open":853,"high":909,"low":853,"close":868,"volume":42323,"rsi_14":24.41,"sma_20":928.45,"sma_60":855.67,"sma_120":987.74},{"date":"2025-02-10","open":868,"high":907,"low":842,"close":868,"volume":61297,"rsi_14":25.17,"sma_20":929.85,"sma_60":853.28,"sma_120":985.14},{"date":"2025-02-11","open":867,"high":927,"low":867,"close":919,"volume":125337,"rsi_14":41.98,"sma_20":933.0,"sma_60":851.85,"sma_120":983.08},{"date":"2025-02-12","open":919,"high":919,"low":875,"close":894,"volume":56999,"rsi_14":38.29,"sma_20":930.6,"sma_60":849.77,"sma_120":980.78},{"date":"2025-02-13","open":893,"high":903,"low":870,"close":871,"volume":64142,"rsi_14":40.74,"sma_20":919.9,"sma_60":848.82,"sma_120":977.7},{"date":"2025-02-14","open":870,"high":917,"low":850,"close":862,"volume":78147,"rsi_14":39.54,"sma_20":912.0,"sma_60":849.2,"sma_120":974.54},{"date":"2025-02-17","open":862,"high":900,"low":850,"close":860,"volume":81569,"rsi_14":39.29,"sma_20":904.05,"sma_60":849.55,"sma_120":971.62},{"date":"2025-02-18","open":871,"high":937,"low":848,"close":860,"volume":92762,"rsi_14":41.44,"sma_20":896.55,"sma_60":850.33,"sma_120":968.46},{"date":"2025-02-19","open":860,"high":875,"low":848,"close":860,"volume":23660,"rsi_14":27.85,"sma_20":891.25,"sma_60":850.97,"sma_120":965.2},{"date":"2025-02-20","open":860,"high":899,"low":851,"close":873,"volume":55630,"rsi_14":40.72,"sma_20":886.5,"sma_60":851.58,"sma_120":962.06},{"date":"2025-02-21","open":874,"high":895,"low":850,"close":860,"volume":41825,"rsi_14":49.38,"sma_20":883.2,"sma_60":851.9,"sma_120":958.84},{"date":"2025-02-24","open":860,"high":879,"low":835,"close":862,"volume":46962,"rsi_14":50.62,"sma_20":880.0,"sma_60":852.2,"sma_120":955.6},{"date":"2025-02-25","open":862,"high":910,"low":852,"close":862,"volume":90981,"rsi_14":51.27,"sma_20":876.8,"sma_60":852.57,"sma_120":952.2},{"date":"2025-02-26","open":862,"high":881,"low":854,"close":860,"volume":39099,"rsi_14":52.26,"sma_20":874.3,"sma_60":852.77,"sma_120":948.88},{"date":"2025-02-27","open":860,"high":888,"low":854,"close":858,"volume":84897,"rsi_14":46.48,"sma_20":868.95,"sma_60":852.87,"sma_120":945.87},{"date":"2025-02-28","open":858,"high":858,"low":803,"close":810,"volume":40653,"rsi_14":34.74,"sma_20":864.0,"sma_60":853.05,"sma_120":941.79},{"date":"2025-03-04","open":810,"high":818,"low":787,"close":812,"volume":89289,"rsi_14":12.06,"sma_20":861.5,"sma_60":853.38,"sma_120":937.22},{"date":"2025-03-05","open":812,"high":838,"low":796,"close":800,"volume":125158,"rsi_14":13.28,"sma_20":858.5,"sma_60":854.17,"sma_120":933.58},{"date":"2025-03-06","open":800,"high":834,"low":789,"close":810,"volume":108758,"rsi_14":23.48,"sma_20":856.1,"sma_60":855.03,"sma_120":929.89},{"date":"2025-03-07","open":802,"high":882,"low":802,"close":802,"volume":74843,"rsi_14":23.68,"sma_20":853.55,"sma_60":855.17,"sma_120":926.48},{"date":"2025-03-10","open":772,"high":804,"low":772,"close":790,"volume":35366,"rsi_14":21.77,"sma_20":849.65,"sma_60":855.0,"sma_120":923.27},{"date":"2025-03-11","open":790,"high":790,"low":772,"close":783,"volume":17845,"rsi_14":20.61,"sma_20":845.4,"sma_60":855.25,"sma_120":920.8},{"date":"2025-03-12","open":783,"high":797,"low":772,"close":790,"volume":26023,"rsi_14":24.64,"sma_20":838.95,"sma_60":856.02,"sma_120":918.47},{"date":"2025-03-13","open":806,"high":828,"low":806,"close":812,"volume":9695,"rsi_14":29.25,"sma_20":834.85,"sma_60":857.67,"sma_120":916.58},{"date":"2025-03-14","open":812,"high":838,"low":805,"close":826,"volume":6627,"rsi_14":38.51,"sma_20":832.6,"sma_60":859.05,"sma_120":914.81},{"date":"2025-03-17","open":826,"high":840,"low":810,"close":817,"volume":33229,"rsi_14":35.48,"sma_20":830.35,"sma_60":859.88,"sma_120":912.93},{"date":"2025-03-18","open":810,"high":837,"low":806,"close":831,"volume":25392,"rsi_14":40.83,"sma_20":828.9,"sma_60":860.37,"sma_120":911.16},{"date":"2025-03-19","open":820,"high":825,"low":770,"close":800,"volume":27039,"rsi_14":34.85,"sma_20":825.9,"sma_60":860.25,"sma_120":909.25},{"date":"2025-03-20","open":800,"high":826,"low":800,"close":810,"volume":10567,"rsi_14":38.35,"sma_20":823.4,"sma_60":860.17,"sma_120":907.46},{"date":"2025-03-21","open":803,"high":816,"low":803,"close":812,"volume":17243,"rsi_14":50.62,"sma_20":820.35,"sma_60":860.43,"sma_120":905.65},{"date":"2025-03-24","open":812,"high":842,"low":812,"close":813,"volume":45931,"rsi_14":50.31,"sma_20":818.0,"sma_60":860.88,"sma_120":903.62},{"date":"2025-03-25","open":814,"high":847,"low":814,"close":835,"volume":26326,"rsi_14":60.36,"sma_20":816.65,"sma_60":861.83,"sma_120":901.87},{"date":"2025-03-26","open":835,"high":845,"low":814,"close":835,"volume":35577,"rsi_14":57.86,"sma_20":815.3,"sma_60":862.67,"sma_120":899.8},{"date":"2025-03-27","open":835,"high":853,"low":835,"close":843,"volume":17143,"rsi_14":62.89,"sma_20":814.45,"sma_60":863.52,"sma_120":897.93},{"date":"2025-03-28","open":842,"high":843,"low":802,"close":816,"volume":20167,"rsi_14":57.47,"sma_20":812.35,"sma_60":863.73,"sma_120":895.67},{"date":"2025-03-31","open":816,"high":816,"low":781,"close":785,"volume":33901,"rsi_14":50.51,"sma_20":811.1,"sma_60":863.6,"sma_120":892.77},{"date":"2025-04-01","open":789,"high":863,"low":789,"close":853,"volume":93650,"rsi_14":62.16,"sma_20":813.15,"sma_60":864.65,"sma_120":890.51},{"date":"2025-04-02","open":853,"high":900,"low":850,"close":898,"volume":53379,"rsi_14":65.25,"sma_20":818.05,"sma_60":866.25,"sma_120":888.48},{"date":"2025-04-03","open":898,"high":970,"low":850,"close":970,"volume":182948,"rsi_14":71.18,"sma_20":826.05,"sma_60":868.82,"sma_120":887.17},{"date":"2025-04-04","open":915,"high":994,"low":890,"close":950,"volume":201097,"rsi_14":68.95,"sma_20":833.45,"sma_60":871.03,"sma_120":885.83},{"date":"2025-04-07","open":934,"high":1028,"low":902,"close":997,"volume":434520,"rsi_14":71.61,"sma_20":843.8,"sma_60":873.97,"sma_120":884.91},{"date":"2025-04-08","open":997,"high":997,"low":922,"close":965,"volume":147397,"rsi_14":71.43,"sma_20":852.9,"sma_60":876.05,"sma_120":883.83},{"date":"2025-04-09","open":965,"high":1010,"low":895,"close":919,"volume":171281,"rsi_14":62.95,"sma_20":859.35,"sma_60":877.1,"sma_120":882.49},{"date":"2025-04-10","open":919,"high":995,"low":919,"close":958,"volume":97626,"rsi_14":65.94,"sma_20":866.65,"sma_60":877.37,"sma_120":881.66},{"date":"2025-04-11","open":958,"high":988,"low":954,"close":982,"volume":87294,"rsi_14":67.57,"sma_20":874.45,"sma_60":875.65,"sma_120":880.8},{"date":"2025-04-14","open":982,"high":1078,"low":925,"close":985,"volume":496267,"rsi_14":66.23,"sma_20":882.85,"sma_60":875.07,"sma_120":880.22},{"date":"2025-04-15","open":1020,"high":1033,"low":958,"close":983,"volume":56211,"rsi_14":65.95,"sma_20":890.45,"sma_60":874.47,"sma_120":879.62},{"date":"2025-04-16","open":992,"high":1030,"low":984,"close":1018,"volume":61214,"rsi_14":67.82,"sma_20":901.35,"sma_60":874.6,"sma_120":879.24},{"date":"2025-04-17","open":1018,"high":1032,"low":945,"close":969,"volume":156198,"rsi_14":64.91,"sma_20":909.3,"sma_60":874.65,"sma_120":878.62},{"date":"2025-04-18","open":989,"high":1009,"low":950,"close":958,"volume":56469,"rsi_14":67.55,"sma_20":916.6,"sma_60":874.48,"sma_120":878.1},{"date":"2025-04-21","open":1018,"high":1018,"low":927,"close":936,"volume":149328,"rsi_14":59.28,"sma_20":922.75,"sma_60":874.65,"sma_120":876.95},{"date":"2025-04-22","open":942,"high":974,"low":890,"close":930,"volume":109522,"rsi_14":53.92,"sma_20":927.5,"sma_60":874.72,"sma_120":876.02},{"date":"2025-04-23","open":930,"high":990,"low":902,"close":902,"volume":282756,"rsi_14":40.66,"sma_20":930.85,"sma_60":874.32,"sma_120":874.88},{"date":"2025-04-24","open":902,"high":1172,"low":902,"close":1129,"volume":13692193,"rsi_14":65.67,"sma_20":945.15,"sma_60":877.97,"sma_120":875.69},{"date":"2025-04-25","open":1067,"high":1129,"low":988,"close":1003,"volume":1983831,"rsi_14":50.46,"sma_20":954.5,"sma_60":878.6,"sma_120":875.45},{"date":"2025-04-28","open":1026,"high":1132,"low":999,"close":1039,"volume":1848128,"rsi_14":55.66,"sma_20":967.2,"sma_60":880.77,"sma_120":875.44},{"date":"2025-04-29","open":1039,"high":1056,"low":993,"close":1007,"volume":569273,"rsi_14":56.87,"sma_20":974.9,"sma_60":883.18,"sma_120":875.32},{"date":"2025-04-30","open":993,"high":1018,"low":954,"close":975,"volume":412865,"rsi_14":51.34,"sma_20":978.75,"sma_60":885.1,"sma_120":874.67},{"date":"2025-05-02","open":975,"high":997,"low":943,"close":980,"volume":336666,"rsi_14":49.84,"sma_20":979.25,"sma_60":887.13,"sma_120":874.26},{"date":"2025-05-07","open":983,"high":1048,"low":977,"close":994,"volume":498707,"rsi_14":50.72,"sma_20":981.45,"sma_60":889.48,"sma_120":873.94},{"date":"2025-05-08","open":1003,"high":1020,"low":966,"close":1002,"volume":201284,"rsi_14":51.51,"sma_20":981.7,"sma_60":891.72,"sma_120":873.69},{"date":"2025-05-09","open":1002,"high":1048,"low":990,"close":995,"volume":364606,"rsi_14":48.09,"sma_20":983.2,"sma_60":893.83,"sma_120":873.56},{"date":"2025-05-12","open":1010,"high":1063,"low":995,"close":1050,"volume":552376,"rsi_14":56.65,"sma_20":989.75,"sma_60":896.02,"sma_120":873.93},{"date":"2025-05-13","open":1050,"high":1050,"low":997,"close":1000,"volume":260181,"rsi_14":53.24,"sma_20":991.85,"sma_60":897.78,"sma_120":873.77},{"date":"2025-05-14","open":1000,"high":1002,"low":972,"close":981,"volume":173171,"rsi_14":53.49,"sma_20":991.8,"sma_60":899.62,"sma_120":874.22},{"date":"2025-05-15","open":981,"high":1001,"low":960,"close":971,"volume":85637,"rsi_14":53.16,"sma_20":991.1,"sma_60":901.43,"sma_120":875.32},{"date":"2025-05-16","open":971,"high":1003,"low":925,"close":925,"volume":239572,"rsi_14":51.72,"sma_20":988.2,"sma_60":902.52,"sma_120":876.03},{"date":"2025-05-19","open":925,"high":1017,"low":925,"close":978,"volume":168190,"rsi_14":34.69,"sma_20":986.2,"sma_60":904.48,"sma_120":877.41},{"date":"2025-05-20","open":980,"high":1000,"low":941,"close":941,"volume":118156,"rsi_14":42.33,"sma_20":984.8,"sma_60":905.83,"sma_120":878.4},{"date":"2025-05-21","open":941,"high":998,"low":909,"close":911,"volume":159929,"rsi_14":33.92,"sma_20":982.45,"sma_60":906.47,"sma_120":879.02},{"date":"2025-05-22","open":920,"high":938,"low":902,"close":911,"volume":45501,"rsi_14":36.89,"sma_20":981.2,"sma_60":907.32,"sma_120":879.61},{"date":"2025-05-23","open":911,"high":942,"low":900,"close":900,"volume":51605,"rsi_14":39.13,"sma_20":979.7,"sma_60":907.95,"sma_120":880.08},{"date":"2025-05-26","open":894,"high":918,"low":873,"close":882,"volume":84157,"rsi_14":36.31,"sma_20":978.7,"sma_60":908.28,"sma_120":880.42},{"date":"2025-05-27","open":882,"high":989,"low":882,"close":910,"volume":439619,"rsi_14":38.71,"sma_20":967.75,"sma_60":909.12,"sma_120":880.94},{"date":"2025-05-28","open":929,"high":929,"low":891,"close":892,"volume":94397,"rsi_14":35.6,"sma_20":962.2,"sma_60":909.68,"sma_120":881.27},{"date":"2025-05-29","open":900,"high":929,"low":890,"close":893,"volume":101208,"rsi_14":36.44,"sma_20":954.9,"sma_60":911.07,"sma_120":882.06},{"date":"2025-05-30","open":895,"high":918,"low":893,"close":894,"volume":34574,"rsi_14":25.78,"sma_20":949.25,"sma_60":912.43,"sma_120":882.91},{"date":"2025-06-02","open":894,"high":928,"low":888,"close":895,"volume":53409,"rsi_14":30.77,"sma_20":945.25,"sma_60":914.02,"sma_120":884.09},{"date":"2025-06-04","open":895,"high":938,"low":895,"close":910,"volume":69851,"rsi_14":36.8,"sma_20":941.75,"sma_60":915.68,"sma_120":885.36},{"date":"2025-06-05","open":910,"high":980,"low":901,"close":919,"volume":92148,"rsi_14":40.3,"sma_20":938.0,"sma_60":917.63,"sma_120":886.4},{"date":"2025-06-09","open":919,"high":945,"low":914,"close":937,"volume":86783,"rsi_14":52.5,"sma_20":934.75,"sma_60":920.08,"sma_120":887.54},{"date":"2025-06-10","open":937,"high":943,"low":926,"close":930,"volume":53951,"rsi_14":37.63,"sma_20":931.5,"sma_60":922.53,"sma_120":888.89},{"date":"2025-06-11","open":930,"high":939,"low":913,"close":914,"volume":70832,"rsi_14":42.2,"sma_20":924.7,"sma_60":924.6,"sma_120":890.31},{"date":"2025-06-12","open":921,"high":945,"low":914,"close":914,"volume":63269,"rsi_14":51.05,"sma_20":920.4,"sma_60":926.3,"sma_120":891.98},{"date":"2025-06-13","open":917,"high":942,"low":890,"close":923,"volume":107895,"rsi_14":53.95,"sma_20":917.5,"sma_60":927.92,"sma_120":893.48},{"date":"2025-06-16","open":914,"high":935,"low":912,"close":918,"volume":43122,"rsi_14":56.16,"sma_20":914.85,"sma_60":929.6,"sma_120":894.74},{"date":"2025-06-17","open":920,"high":945,"low":908,"close":909,"volume":88335,"rsi_14":59.85,"sma_20":914.05,"sma_60":930.9,"sma_120":895.63},{"date":"2025-06-18","open":909,"high":941,"low":899,"close":908,"volume":55629,"rsi_14":49.09,"sma_20":910.55,"sma_60":932.7,"sma_120":896.48},{"date":"2025-06-19","open":908,"high":1089,"low":908,"close":943,"volume":2488332,"rsi_14":70.08,"sma_20":910.65,"sma_60":934.92,"sma_120":897.54},{"date":"2025-06-20","open":943,"high":978,"low":943,"close":957,"volume":218950,"rsi_14":72.86,"sma_20":912.95,"sma_60":937.33,"sma_120":898.88},{"date":"2025-06-23","open":958,"high":979,"low":915,"close":947,"volume":138188,"rsi_14":67.79,"sma_20":914.75,"sma_60":939.57,"sma_120":900.23},{"date":"2025-06-24","open":938,"high":965,"low":920,"close":952,"volume":97338,"rsi_14":68.63,"sma_20":917.35,"sma_60":941.52,"sma_120":901.67},{"date":"2025-06-25","open":946,"high":968,"low":925,"close":925,"volume":88490,"rsi_14":54.55,"sma_20":919.5,"sma_60":943.02,"sma_120":902.84},{"date":"2025-06-26","open":925,"high":949,"low":911,"close":918,"volume":55633,"rsi_14":49.69,"sma_20":919.9,"sma_60":944.27,"sma_120":903.89},{"date":"2025-06-27","open":918,"high":938,"low":906,"close":937,"volume":83232,"rsi_14":50.0,"sma_20":922.15,"sma_60":946.28,"sma_120":905.01},{"date":"2025-06-30","open":928,"high":937,"low":910,"close":923,"volume":70232,"rsi_14":47.95,"sma_20":923.65,"sma_60":948.58,"sma_120":906.09},{"date":"2025-07-01","open":918,"high":979,"low":918,"close":963,"volume":79581,"rsi_14":62.56,"sma_20":927.1,"sma_60":950.42,"sma_120":907.53},{"date":"2025-07-02","open":958,"high":963,"low":921,"close":926,"volume":71444,"rsi_14":52.59,"sma_20":928.65,"sma_60":950.88,"sma_120":908.57},{"date":"2025-07-03","open":926,"high":980,"low":926,"close":952,"volume":52244,"rsi_14":55.82,"sma_20":930.75,"sma_60":950.58,"sma_120":909.7},{"date":"2025-07-04","open":943,"high":955,"low":930,"close":935,"volume":55761,"rsi_14":53.26,"sma_20":931.55,"sma_60":950.33,"sma_120":910.68},{"date":"2025-07-07","open":927,"high":980,"low":916,"close":956,"volume":95589,"rsi_14":58.61,"sma_20":932.5,"sma_60":949.65,"sma_120":911.81},{"date":"2025-07-08","open":947,"high":968,"low":917,"close":949,"volume":32037,"rsi_14":57.35,"sma_20":933.45,"sma_60":949.38,"sma_120":912.72},{"date":"2025-07-09","open":949,"high":950,"low":921,"close":937,"volume":27064,"rsi_14":48.83,"sma_20":934.6,"sma_60":949.68,"sma_120":913.39},{"date":"2025-07-10","open":937,"high":962,"low":924,"close":950,"volume":20254,"rsi_14":48.63,"sma_20":936.4,"sma_60":949.55,"sma_120":913.46},{"date":"2025-07-11","open":950,"high":968,"low":940,"close":953,"volume":35622,"rsi_14":51.21,"sma_20":937.9,"sma_60":949.07,"sma_120":912.36},{"date":"2025-07-14","open":955,"high":959,"low":927,"close":941,"volume":30421,"rsi_14":47.84,"sma_20":939.05,"sma_60":948.33,"sma_120":911.7},{"date":"2025-07-15","open":941,"high":941,"low":928,"close":940,"volume":58627,"rsi_14":53.28,"sma_20":940.6,"sma_60":947.62,"sma_120":911.04},{"date":"2025-07-16","open":940,"high":940,"low":924,"close":929,"volume":25890,"rsi_14":52.36,"sma_20":941.65,"sma_60":946.13,"sma_120":910.37},{"date":"2025-07-17","open":929,"high":964,"low":925,"close":946,"volume":51566,"rsi_14":51.95,"sma_20":941.8,"sma_60":945.75,"sma_120":910.2},{"date":"2025-07-18","open":974,"high":974,"low":927,"close":938,"volume":113736,"rsi_14":53.33,"sma_20":940.85,"sma_60":945.42,"sma_120":909.95},{"date":"2025-07-21","open":938,"high":967,"low":925,"close":928,"volume":81074,"rsi_14":41.03,"sma_20":939.9,"sma_60":945.28,"sma_120":909.97},{"date":"2025-07-22","open":930,"high":940,"low":917,"close":921,"volume":95056,"rsi_14":48.48,"sma_20":938.35,"sma_60":945.13,"sma_120":909.92},{"date":"2025-07-23","open":921,"high":934,"low":902,"close":934,"volume":67380,"rsi_14":44.08,"sma_20":938.8,"sma_60":945.67,"sma_120":909.99},{"date":"2025-07-24","open":934,"high":936,"low":900,"close":906,"volume":50750,"rsi_14":41.1,"sma_20":938.2,"sma_60":941.95,"sma_120":909.96},{"date":"2025-07-25","open":906,"high":912,"low":896,"close":901,"volume":44605,"rsi_14":31.29,"sma_20":936.4,"sma_60":940.25,"sma_120":909.42},{"date":"2025-07-28","open":901,"high":910,"low":877,"close":882,"volume":50088,"rsi_14":28.93,"sma_20":934.35,"sma_60":937.63,"sma_120":909.2},{"date":"2025-07-29","open":882,"high":1092,"low":882,"close":896,"volume":5010983,"rsi_14":37.27,"sma_20":931.0,"sma_60":935.78,"sma_120":909.48},{"date":"2025-07-30","open":907,"high":923,"low":866,"close":879,"volume":305610,"rsi_14":28.48,"sma_20":928.65,"sma_60":934.18,"sma_120":909.64},{"date":"2025-07-31","open":880,"high":923,"low":844,"close":851,"volume":240217,"rsi_14":23.16,"sma_20":923.6,"sma_60":932.03,"sma_120":909.58},{"date":"2025-08-01","open":855,"high":888,"low":844,"close":848,"volume":117374,"rsi_14":24.31,"sma_20":919.25,"sma_60":929.6,"sma_120":909.54},{"date":"2025-08-04","open":848,"high":855,"low":840,"close":845,"volume":41329,"rsi_14":24.04,"sma_20":913.7,"sma_60":926.98,"sma_120":909.35},{"date":"2025-08-05","open":845,"high":885,"low":842,"close":855,"volume":26998,"rsi_14":29.67,"sma_20":909.0,"sma_60":924.65,"sma_120":909.24},{"date":"2025-08-06","open":855,"high":884,"low":834,"close":850,"volume":110278,"rsi_14":21.76,"sma_20":904.65,"sma_60":921.32,"sma_120":908.67},{"date":"2025-08-07","open":867,"high":880,"low":856,"close":857,"volume":61071,"rsi_14":26.04,"sma_20":900.0,"sma_60":918.93,"sma_120":908.36},{"date":"2025-08-08","open":857,"high":885,"low":857,"close":865,"volume":34720,"rsi_14":31.14,"sma_20":895.6,"sma_60":917.0,"sma_120":908.31},{"date":"2025-08-11","open":869,"high":876,"low":809,"close":823,"volume":66599,"rsi_14":25.74,"sma_20":889.7,"sma_60":914.53,"sma_120":907.98},{"date":"2025-08-12","open":823,"high":874,"low":823,"close":867,"volume":38327,"rsi_14":35.62,"sma_20":886.05,"sma_60":913.57,"sma_120":908.04},{"date":"2025-08-13","open":867,"high":915,"low":856,"close":907,"volume":121819,"rsi_14":50.2,"sma_20":884.95,"sma_60":912.38,"sma_120":908.43},{"date":"2025-08-14","open":908,"high":986,"low":906,"close":938,"volume":478282,"rsi_14":56.83,"sma_20":884.55,"sma_60":912.33,"sma_120":909.08},{"date":"2025-08-18","open":937,"high":981,"low":921,"close":945,"volume":203926,"rsi_14":62.16,"sma_20":884.9,"sma_60":912.9,"sma_120":909.68},{"date":"2025-08-19","open":937,"high":969,"low":924,"close":957,"volume":52326,"rsi_14":61.87,"sma_20":886.35,"sma_60":913.67,"sma_120":910.49},{"date":"2025-08-20","open":959,"high":971,"low":915,"close":945,"volume":76772,"rsi_14":63.1,"sma_20":887.55,"sma_60":914.42,"sma_120":911.18},{"date":"2025-08-21","open":978,"high":978,"low":931,"close":938,"volume":32250,"rsi_14":68.83,"sma_20":887.75,"sma_60":915.35,"sma_120":911.82},{"date":"2025-08-22","open":928,"high":965,"low":928,"close":955,"volume":33797,"rsi_14":71.84,"sma_20":890.2,"sma_60":916.1,"sma_120":912.61},{"date":"2025-08-25","open":955,"high":969,"low":945,"close":957,"volume":28405,"rsi_14":72.95,"sma_20":893.0,"sma_60":917.18,"sma_120":913.43},{"date":"2025-08-26","open":947,"high":969,"low":941,"close":941,"volume":23389,"rsi_14":67.2,"sma_20":895.95,"sma_60":917.98,"sma_120":914.52},{"date":"2025-08-27","open":941,"high":957,"low":935,"close":936,"volume":26245,"rsi_14":67.2,"sma_20":897.95,"sma_60":918.68,"sma_120":915.56},{"date":"2025-08-28","open":936,"high":954,"low":926,"close":941,"volume":53215,"rsi_14":66.94,"sma_20":901.05,"sma_60":919.45,"sma_120":916.73},{"date":"2025-08-29","open":941,"high":959,"low":930,"close":941,"volume":51142,"rsi_14":65.83,"sma_20":905.55,"sma_60":919.97,"sma_120":917.83},{"date":"2025-09-01","open":941,"high":978,"low":916,"close":968,"volume":136745,"rsi_14":82.22,"sma_20":911.55,"sma_60":920.78,"sma_120":919.21},{"date":"2025-09-02","open":968,"high":983,"low":943,"close":971,"volume":67988,"rsi_14":78.26,"sma_20":917.85,"sma_60":921.35,"sma_120":920.72},{"date":"2025-09-03","open":971,"high":1010,"low":961,"close":1009,"volume":100709,"rsi_14":78.02,"sma_20":925.55,"sma_60":922.67,"sma_120":922.6},{"date":"2025-09-04","open":999,"high":1010,"low":982,"close":1000,"volume":73509,"rsi_14":69.38,"sma_20":933.05,"sma_60":924.1,"sma_120":924.35},{"date":"2025-09-05","open":1009,"high":1018,"low":985,"close":1013,"volume":67124,"rsi_14":70.48,"sma_20":940.85,"sma_60":925.75,"sma_120":926.02},{"date":"2025-09-08","open":1013,"high":1013,"low":990,"close":1002,"volume":68038,"rsi_14":63.64,"sma_20":947.7,"sma_60":927.07,"sma_120":927.49},{"date":"2025-09-09","open":995,"high":1002,"low":953,"close":999,"volume":66508,"rsi_14":67.31,"sma_20":956.5,"sma_60":928.42,"sma_120":929.01},{"date":"2025-09-10","open":999,"high":1014,"low":977,"close":993,"volume":111686,"rsi_14":67.74,"sma_20":962.8,"sma_60":929.82,"sma_120":930.36},{"date":"2025-09-11","open":1002,"high":1002,"low":955,"close":955,"volume":54062,"rsi_14":50.0,"sma_20":965.2,"sma_60":930.6,"sma_120":931.65},{"date":"2025-09-12","open":970,"high":1028,"low":955,"close":1017,"volume":187535,"rsi_14":62.71,"sma_20":969.15,"sma_60":931.83,"sma_120":933.38},{"date":"2025-09-15","open":1017,"high":1070,"low":1009,"close":1041,"volume":173932,"rsi_14":70.49,"sma_20":973.95,"sma_60":933.23,"sma_120":935.28},{"date":"2025-09-16","open":1041,"high":1041,"low":1000,"close":1020,"volume":84070,"rsi_14":66.15,"sma_20":977.1,"sma_60":934.45,"sma_120":937.01},{"date":"2025-09-17","open":1020,"high":1038,"low":995,"close":1008,"volume":58925,"rsi_14":62.55,"sma_20":980.25,"sma_60":935.38,"sma_120":938.45},{"date":"2025-09-18","open":1018,"high":1025,"low":997,"close":1009,"volume":37600,"rsi_14":62.69,"sma_20":983.8,"sma_60":936.78,"sma_120":939.9},{"date":"2025-09-19","open":1019,"high":1100,"low":1009,"close":1050,"volume":766654,"rsi_14":64.54,"sma_20":988.55,"sma_60":938.98,"sma_120":941.62},{"date":"2025-09-22","open":1039,"high":1050,"low":1011,"close":1011,"volume":152880,"rsi_14":56.29,"sma_20":991.25,"sma_60":940.22,"sma_120":943.25},{"date":"2025-09-23","open":1011,"high":1040,"low":981,"close":1001,"volume":101968,"rsi_14":48.62,"sma_20":994.25,"sma_60":941.52,"sma_120":945.05},{"date":"2025-09-24","open":1011,"high":1028,"low":988,"close":999,"volume":43648,"rsi_14":49.82,"sma_20":997.4,"sma_60":942.12,"sma_120":946.27},{"date":"2025-09-25","open":999,"high":1005,"low":978,"close":987,"volume":30899,"rsi_14":45.39,"sma_20":999.7,"sma_60":943.13,"sma_120":947.01},{"date":"2025-09-26","open":996,"high":1000,"low":935,"close":940,"volume":119756,"rsi_14":40.25,"sma_20":999.65,"sma_60":942.93,"sma_120":946.76},{"date":"2025-09-29","open":958,"high":1057,"low":943,"close":962,"volume":1379052,"rsi_14":44.51,"sma_20":999.35,"sma_60":943.38,"sma_120":946.86},{"date":"2025-09-30","open":962,"high":962,"low":914,"close":944,"volume":208218,"rsi_14":42.98,"sma_20":998.0,"sma_60":943.18,"sma_120":946.42},{"date":"2025-10-01","open":944,"high":954,"low":930,"close":936,"volume":85107,"rsi_14":47.02,"sma_20":994.35,"sma_60":942.97,"sma_120":946.17},{"date":"2025-10-02","open":936,"high":982,"low":926,"close":935,"volume":47569,"rsi_14":34.11,"sma_20":991.1,"sma_60":942.93,"sma_120":946.31},{"date":"2025-10-10","open":944,"high":980,"low":935,"close":947,"volume":70681,"rsi_14":30.89,"sma_20":987.8,"sma_60":942.88,"sma_120":946.22},{"date":"2025-10-13","open":947,"high":967,"low":918,"close":933,"volume":83235,"rsi_14":31.8,"sma_20":984.35,"sma_60":942.55,"sma_120":945.81},{"date":"2025-10-14","open":933,"high":962,"low":891,"close":961,"volume":233515,"rsi_14":40.78,"sma_20":982.45,"sma_60":942.88,"sma_120":945.61},{"date":"2025-10-15","open":961,"high":996,"low":952,"close":989,"volume":167509,"rsi_14":46.45,"sma_20":982.25,"sma_60":943.7,"sma_120":945.66},{"date":"2025-10-16","open":989,"high":1065,"low":982,"close":1001,"volume":376028,"rsi_14":40.32,"sma_20":984.55,"sma_60":944.9,"sma_120":945.52},{"date":"2025-10-17","open":1001,"high":1040,"low":1001,"close":1034,"volume":246063,"rsi_14":54.66,"sma_20":985.4,"sma_60":946.37,"sma_120":946.06},{"date":"2025-10-20","open":1034,"high":1090,"low":1034,"close":1072,"volume":424561,"rsi_14":62.91,"sma_20":986.95,"sma_60":948.6,"sma_120":947.01},{"date":"2025-10-21","open":1070,"high":1100,"low":1030,"close":1040,"volume":266481,"rsi_14":56.72,"sma_20":987.95,"sma_60":950.47,"sma_120":947.88},{"date":"2025-10-22","open":1040,"high":1133,"low":1033,"close":1120,"volume":307634,"rsi_14":67.83,"sma_20":993.55,"sma_60":953.78,"sma_120":949.46},{"date":"2025-10-23","open":1109,"high":1114,"low":1061,"close":1079,"volume":146753,"rsi_14":68.94,"sma_20":997.05,"sma_60":956.2,"sma_120":950.93},{"date":"2025-10-24","open":1079,"high":1079,"low":1035,"close":1035,"volume":92103,"rsi_14":59.38,"sma_20":996.3,"sma_60":958.35,"sma_120":950.15},{"date":"2025-10-27","open":1035,"high":1101,"low":1025,"close":1055,"volume":122777,"rsi_14":64.19,"sma_20":998.5,"sma_60":960.92,"sma_120":950.58},{"date":"2025-10-28","open":1055,"high":1060,"low":1013,"close":1013,"volume":138793,"rsi_14":59.06,"sma_20":999.1,"sma_60":963.1,"sma_120":950.37},{"date":"2025-10-29","open":1013,"high":1027,"low":981,"close":990,"volume":169860,"rsi_14":56.15,"sma_20":998.65,"sma_60":964.67,"sma_120":950.23},{"date":"2025-10-30","open":981,"high":1007,"low":980,"close":990,"volume":78647,"rsi_14":54.94,"sma_20":998.8,"sma_60":966.52,"sma_120":950.35},{"date":"2025-10-31","open":981,"high":1049,"low":975,"close":996,"volume":64073,"rsi_14":57.38,"sma_20":1001.6,"sma_60":968.93,"sma_120":950.48},{"date":"2025-11-03","open":996,"high":1030,"low":977,"close":1003,"volume":175375,"rsi_14":55.17,"sma_20":1003.65,"sma_60":971.52,"sma_120":950.56},{"date":"2025-11-04","open":1000,"high":1019,"low":980,"close":1006,"volume":116820,"rsi_14":52.23,"sma_20":1006.75,"sma_60":974.2,"sma_120":950.59},{"date":"2025-11-05","open":1006,"high":1100,"low":987,"close":1035,"volume":355982,"rsi_14":54.27,"sma_20":1011.7,"sma_60":977.2,"sma_120":950.92},{"date":"2025-11-06","open":1035,"high":1234,"low":1023,"close":1174,"volume":2488134,"rsi_14":63.89,"sma_20":1023.65,"sma_60":982.6,"sma_120":951.96},{"date":"2025-11-07","open":1122,"high":1143,"low":1070,"close":1143,"volume":995623,"rsi_14":57.14,"sma_20":1033.45,"sma_60":987.37,"sma_120":953.15},{"date":"2025-11-10","open":1200,"high":1481,"low":1200,"close":1234,"volume":7802747,"rsi_14":67.45,"sma_20":1048.5,"sma_60":993.52,"sma_120":955.26},{"date":"2025-11-11","open":1220,"high":1220,"low":1110,"close":1122,"volume":599726,"rsi_14":50.17,"sma_20":1056.55,"sma_60":998.5,"sma_120":956.52},{"date":"2025-11-12","open":1123,"high":1270,"low":1123,"close":1202,"volume":800806,"rsi_14":59.81,"sma_20":1067.2,"sma_60":1004.08,"sma_120":958.83},{"date":"2025-11-13","open":1192,"high":1194,"low":1136,"close":1171,"volume":205523,"rsi_14":61.07,"sma_20":1075.7,"sma_60":1008.48,"sma_120":960.43},{"date":"2025-11-14","open":1171,"high":1520,"low":1162,"close":1338,"volume":8295848,"rsi_14":68.59,"sma_20":1090.9,"sma_60":1015.15,"sma_120":963.74},{"date":"2025-11-17","open":1350,"high":1720,"low":1301,"close":1327,"volume":6024351,"rsi_14":71.51,"sma_20":1103.65,"sma_60":1021.52,"sma_120":967.21},{"date":"2025-11-18","open":1327,"high":1550,"low":1258,"close":1379,"volume":3717775,"rsi_14":75.63,"sma_20":1120.6,"sma_60":1028.55,"sma_120":971.11},{"date":"2025-11-19","open":1386,"high":1515,"low":1349,"close":1443,"volume":1369319,"rsi_14":77.52,"sma_20":1136.75,"sma_60":1036.85,"sma_120":975.63},{"date":"2025-11-20","open":1436,"high":1436,"low":1325,"close":1371,"volume":541778,"rsi_14":71.09,"sma_20":1151.35,"sma_60":1044.07,"sma_120":979.71},{"date":"2025-11-21","open":1359,"high":1365,"low":1280,"close":1301,"volume":228009,"rsi_14":65.65,"sma_20":1164.65,"sma_60":1049.83,"sma_120":982.97},{"date":"2025-11-24","open":1301,"high":1375,"low":1250,"close":1351,"volume":410307,"rsi_14":67.27,"sma_20":1179.45,"sma_60":1056.4,"sma_120":986.79},{"date":"2025-11-25","open":1351,"high":1383,"low":1318,"close":1366,"volume":157075,"rsi_14":66.8,"sma_20":1197.1,"sma_60":1063.48,"sma_120":990.73},{"date":"2025-11-26","open":1353,"high":1378,"low":1280,"close":1299,"volume":187762,"rsi_14":56.85,"sma_20":1212.55,"sma_60":1069.53,"sma_120":994.11},{"date":"2025-11-27","open":1289,"high":1314,"low":1220,"close":1257,"volume":170448,"rsi_14":56.17,"sma_20":1225.9,"sma_60":1074.8,"sma_120":997.12},{"date":"2025-11-28","open":1242,"high":1252,"low":1185,"close":1189,"volume":228160,"rsi_14":47.5,"sma_20":1235.55,"sma_60":1078.93,"sma_120":999.45},{"date":"2025-12-01","open":1189,"high":1290,"low":1150,"close":1150,"volume":515863,"rsi_14":51.69,"sma_20":1242.9,"sma_60":1081.97,"sma_120":1001.38},{"date":"2025-12-02","open":1152,"high":1194,"low":1105,"close":1147,"volume":274955,"rsi_14":46.34,"sma_20":1249.95,"sma_60":1084.9,"sma_120":1003.12},{"date":"2025-12-03","open":1144,"high":1147,"low":1092,"close":1110,"volume":204006,"rsi_14":45.97,"sma_20":1253.7,"sma_60":1086.58,"sma_120":1004.62},{"date":"2025-12-04","open":1090,"high":1119,"low":1088,"close":1100,"volume":140427,"rsi_14":30.17,"sma_20":1250.0,"sma_60":1088.25,"sma_120":1006.17},{"date":"2025-12-05","open":1100,"high":1200,"low":1100,"close":1178,"volume":368421,"rsi_14":38.83,"sma_20":1251.75,"sma_60":1091.0,"sma_120":1008.38},{"date":"2025-12-08","open":1167,"high":1167,"low":1112,"close":1120,"volume":175371,"rsi_14":30.76,"sma_20":1246.05,"sma_60":1092.97,"sma_120":1010.02},{"date":"2025-12-09","open":1120,"high":1165,"low":1106,"close":1141,"volume":90101,"rsi_14":26.03,"sma_20":1247.0,"sma_60":1095.33,"sma_120":1011.88},{"date":"2025-12-10","open":1130,"high":1242,"low":1113,"close":1113,"volume":605362,"rsi_14":27.99,"sma_20":1242.55,"sma_60":1097.33,"sma_120":1013.58},{"date":"2025-12-11","open":1113,"high":1139,"low":1100,"close":1111,"volume":153207,"rsi_14":31.66,"sma_20":1239.55,"sma_60":1099.93,"sma_120":1015.27},{"date":"2025-12-12","open":1107,"high":1133,"low":1097,"close":1110,"volume":57563,"rsi_14":24.31,"sma_20":1228.15,"sma_60":1101.48,"sma_120":1016.66},{"date":"2025-12-15","open":1128,"high":1140,"low":1110,"close":1140,"volume":172506,"rsi_14":26.65,"sma_20":1218.8,"sma_60":1103.13,"sma_120":1018.18},{"date":"2025-12-16","open":1141,"high":1141,"low":1098,"close":1107,"volume":144160,"rsi_14":28.67,"sma_20":1205.2,"sma_60":1104.58,"sma_120":1019.52},{"date":"2025-12-17","open":1095,"high":1107,"low":1048,"close":1079,"volume":130192,"rsi_14":29.59,"sma_20":1187.0,"sma_60":1105.77,"sma_120":1020.58},{"date":"2025-12-18","open":1069,"high":1109,"low":1032,"close":1091,"volume":73885,"rsi_14":37.11,"sma_20":1173.0,"sma_60":1107.13,"sma_120":1021.96},{"date":"2025-12-19","open":1087,"high":1144,"low":1087,"close":1099,"volume":84549,"rsi_14":42.69,"sma_20":1162.9,"sma_60":1107.95,"sma_120":1023.47},{"date":"2025-12-22","open":1099,"high":1140,"low":1099,"close":1128,"volume":39199,"rsi_14":47.47,"sma_20":1151.75,"sma_60":1109.9,"sma_120":1025.06},{"date":"2025-12-23","open":1129,"high":1141,"low":1090,"close":1090,"volume":125776,"rsi_14":47.34,"sma_20":1137.95,"sma_60":1111.38,"sma_120":1026.45},{"date":"2025-12-24","open":1090,"high":1090,"low":1037,"close":1037,"volume":152059,"rsi_14":42.48,"sma_20":1124.85,"sma_60":1112.02,"sma_120":1027.07},{"date":"2025-12-26","open":1037,"high":1049,"low":1008,"close":1049,"volume":68291,"rsi_14":31.73,"sma_20":1114.45,"sma_60":1113.05,"sma_120":1028.09},{"date":"2025-12-29","open":1039,"high":1072,"low":1007,"close":1025,"volume":71876,"rsi_14":35.11,"sma_20":1106.25,"sma_60":1114.47,"sma_120":1028.7},{"date":"2025-12-30","open":1025,"high":1059,"low":1018,"close":1038,"volume":89132,"rsi_14":33.44,"sma_20":1100.65,"sma_60":1115.73,"sma_120":1029.56},{"date":"2026-01-02","open":1030,"high":1100,"low":1020,"close":1100,"volume":121609,"rsi_14":48.12,"sma_20":1098.3,"sma_60":1118.33,"sma_120":1030.76},{"date":"2026-01-05","open":1100,"high":1119,"low":1059,"close":1100,"volume":144390,"rsi_14":48.4,"sma_20":1097.8,"sma_60":1121.07,"sma_120":1032.02},{"date":"2026-01-06","open":1090,"high":1133,"low":1054,"close":1105,"volume":148541,"rsi_14":49.28,"sma_20":1098.05,"sma_60":1123.9,"sma_120":1033.42},{"date":"2026-01-07","open":1108,"high":1135,"low":1074,"close":1115,"volume":162994,"rsi_14":46.18,"sma_20":1094.9,"sma_60":1126.7,"sma_120":1034.79},{"date":"2026-01-08","open":1104,"high":1387,"low":1097,"close":1191,"volume":8845819,"rsi_14":61.35,"sma_20":1098.45,"sma_60":1131.0,"sma_120":1036.78},{"date":"2026-01-09","open":1193,"high":1193,"low":1135,"close":1146,"volume":635710,"rsi_14":58.66,"sma_20":1098.7,"sma_60":1134.08,"sma_120":1038.48},{"date":"2026-01-12","open":1155,"high":1259,"low":1155,"close":1250,"volume":518619,"rsi_14":66.6,"sma_20":1105.55,"sma_60":1138.43,"sma_120":1041.07},{"date":"2026-01-13","open":1250,"high":1253,"low":1193,"close":1201,"volume":227615,"rsi_14":59.81,"sma_20":1110.05,"sma_60":1141.77,"sma_120":1043.33},{"date":"2026-01-14","open":1192,"high":1228,"low":1170,"close":1184,"volume":141172,"rsi_14":55.51,"sma_20":1113.75,"sma_60":1144.27,"sma_120":1045.32},{"date":"2026-01-15","open":1156,"high":1234,"low":1156,"close":1204,"volume":113727,"rsi_14":61.63,"sma_20":1116.95,"sma_60":1146.47,"sma_120":1047.53},{"date":"2026-01-16","open":1192,"high":1222,"low":1153,"close":1156,"volume":223624,"rsi_14":61.31,"sma_20":1123.25,"sma_60":1149.0,"sma_120":1049.43},{"date":"2026-01-19","open":1156,"high":1248,"low":1156,"close":1214,"volume":194089,"rsi_14":68.64,"sma_20":1129.4,"sma_60":1151.25,"sma_120":1051.88},{"date":"2026-01-20","open":1214,"high":1247,"low":1146,"close":1216,"volume":160462,"rsi_14":67.94,"sma_20":1135.25,"sma_60":1154.27,"sma_120":1054.22},{"date":"2026-01-21","open":1202,"high":1281,"low":1171,"close":1257,"volume":242723,"rsi_14":66.53,"sma_20":1141.7,"sma_60":1157.63,"sma_120":1057.15},{"date":"2026-01-22","open":1255,"high":1273,"low":1191,"close":1203,"volume":323514,"rsi_14":59.74,"sma_20":1147.35,"sma_60":1160.8,"sma_120":1059.67},{"date":"2026-01-23","open":1204,"high":1216,"low":1165,"close":1176,"volume":220354,"rsi_14":56.44,"sma_20":1154.3,"sma_60":1163.9,"sma_120":1062.12},{"date":"2026-01-26","open":1169,"high":1188,"low":1100,"close":1180,"volume":217886,"rsi_14":55.96,"sma_20":1160.85,"sma_60":1167.07,"sma_120":1064.48},{"date":"2026-01-27","open":1179,"high":1209,"low":1168,"close":1190,"volume":109907,"rsi_14":49.9,"sma_20":1169.1,"sma_60":1170.3,"sma_120":1067.08},{"date":"2026-01-28","open":1189,"high":1210,"low":1145,"close":1167,"volume":126656,"rsi_14":52.3,"sma_20":1175.55,"sma_60":1173.03,"sma_120":1069.71},{"date":"2026-01-29","open":1167,"high":1170,"low":1124,"close":1135,"volume":125945,"rsi_14":35.06,"sma_20":1177.3,"sma_60":1175.18,"sma_120":1072.1},{"date":"2026-01-30","open":1140,"high":1165,"low":1032,"close":1088,"volume":165996,"rsi_14":35.25,"sma_20":1176.7,"sma_60":1176.07,"sma_120":1074.12},{"date":"2026-02-02","open":1088,"high":1136,"low":1088,"close":1124,"volume":80930,"rsi_14":42.54,"sma_20":1177.65,"sma_60":1175.23,"sma_120":1076.37},{"date":"2026-02-03","open":1116,"high":1154,"low":1098,"close":1124,"volume":100200,"rsi_14":39.53,"sma_20":1178.1,"sma_60":1174.92,"sma_120":1078.65},{"date":"2026-02-04","open":1127,"high":1130,"low":1102,"close":1110,"volume":64257,"rsi_14":43.39,"sma_20":1174.05,"sma_60":1174.15,"sma_120":1080.76},{"date":"2026-02-05","open":1113,"high":1118,"low":1060,"close":1064,"volume":81850,"rsi_14":38.32,"sma_20":1169.95,"sma_60":1171.32,"sma_120":1082.42},{"date":"2026-02-06","open":1064,"high":1091,"low":1055,"close":1071,"volume":80505,"rsi_14":29.15,"sma_20":1161.0,"sma_60":1170.47,"sma_120":1084.48},{"date":"2026-02-09","open":1145,"high":1145,"low":1090,"close":1121,"volume":171920,"rsi_14":37.85,"sma_20":1157.0,"sma_60":1169.12,"sma_120":1086.6},{"date":"2026-02-10","open":1148,"high":1148,"low":1084,"close":1087,"volume":87851,"rsi_14":27.86,"sma_20":1152.15,"sma_60":1167.72,"sma_120":1088.1},{"date":"2026-02-11","open":1094,"high":1203,"low":1089,"close":1125,"volume":445300,"rsi_14":39.4,"sma_20":1148.2,"sma_60":1164.17,"sma_120":1089.66},{"date":"2026-02-12","open":1125,"high":1125,"low":1088,"close":1115,"volume":139954,"rsi_14":41.31,"sma_20":1146.15,"sma_60":1160.63,"sma_120":1091.08},{"date":"2026-02-13","open":1115,"high":1124,"low":1068,"close":1101,"volume":188407,"rsi_14":39.06,"sma_20":1143.4,"sma_60":1156.0,"sma_120":1092.28},{"date":"2026-02-19","open":1095,"high":1108,"low":1073,"close":1079,"volume":106852,"rsi_14":35.12,"sma_20":1136.65,"sma_60":1149.93,"sma_120":1093.39},{"date":"2026-02-20","open":1076,"high":1116,"low":1075,"close":1084,"volume":91200,"rsi_14":38.31,"sma_20":1130.05,"sma_60":1145.15,"sma_120":1094.61},{"date":"2026-02-23","open":2160,"high":2192,"low":2110,"close":2134,"volume":49947,"rsi_14":40.0,"sma_20":1120.55,"sma_60":1141.25,"sma_120":1095.54},{"date":"2026-02-24","open":2146,"high":2146,"low":2080,"close":2088,"volume":26073,"rsi_14":43.04,"sma_20":1112.6,"sma_60":1136.13,"sma_120":1096.27},{"date":"2026-02-25","open":2104,"high":2106,"low":2074,"close":2088,"volume":19347,"rsi_14":35.71,"sma_20":1106.0,"sma_60":1130.77,"sma_120":1097.12},{"date":"2026-02-26","open":2094,"high":2100,"low":2000,"close":2002,"volume":98378,"rsi_14":30.96,"sma_20":1095.9,"sma_60":1142.52,"sma_120":1164.0},{"date":"2026-02-27","open":2018,"high":2018,"low":1900,"close":1940,"volume":50304,"rsi_14":29.41,"sma_20":1086.05,"sma_60":1121.02,"sma_120":1097.91},{"date":"2026-03-03","open":1930,"high":2150,"low":1900,"close":1940,"volume":140708,"rsi_14":34.01,"sma_20":1076.2,"sma_60":1117.37,"sma_120":1098.15},{"date":"2026-03-04","open":1940,"high":1940,"low":1758,"close":1774,"volume":106101,"rsi_14":25.14,"sma_20":1063.8,"sma_60":1112.98,"sma_120":1097.47},{"date":"2026-03-05","open":1840,"high":2004,"low":1840,"close":1920,"volume":38952,"rsi_14":29.52,"sma_20":1057.4,"sma_60":1109.87,"sma_120":1097.38},{"date":"2026-03-06","open":1996,"high":2004,"low":1916,"close":2004,"volume":25842,"rsi_14":39.4,"sma_20":1051.3,"sma_60":1108.07,"sma_120":1097.33},{"date":"2026-03-09","open":2004,"high":2198,"low":1956,"close":2000,"volume":102707,"rsi_14":32.88,"sma_20":1045.1,"sma_60":1106.4,"sma_120":1097.33},{"date":"2026-03-10","open":2004,"high":2076,"low":1974,"close":2048,"volume":43139,"rsi_14":37.99,"sma_20":1040.8,"sma_60":1103.83,"sma_120":1097.42},{"date":"2026-03-11","open":2030,"high":2102,"low":2030,"close":2100,"volume":42212,"rsi_14":43.48,"sma_20":1040.1,"sma_60":1102.67,"sma_120":1097.82},{"date":"2026-03-12","open":2088,"high":2120,"low":2064,"close":2110,"volume":31442,"rsi_14":46.79,"sma_20":1039.3,"sma_60":1101.23,"sma_120":1098.28},{"date":"2026-03-13","open":2018,"high":2166,"low":2018,"close":2112,"volume":29009,"rsi_14":46.22,"sma_20":1036.05,"sma_60":1100.28,"sma_120":1098.81},{"date":"2026-03-16","open":2114,"high":2194,"low":2038,"close":2084,"volume":22023,"rsi_14":46.59,"sma_20":1033.8,"sma_60":1127.1,"sma_120":1130.97},{"date":"2026-03-17","open":2084,"high":2190,"low":2084,"close":2168,"volume":37896,"rsi_14":55.18,"sma_20":1031.75,"sma_60":1098.7,"sma_120":1100.09},{"date":"2026-03-18","open":2170,"high":2198,"low":2132,"close":2190,"volume":33871,"rsi_14":56.42,"sma_20":1030.75,"sma_60":1097.95,"sma_120":1100.54},{"date":"2026-03-19","open":2190,"high":2300,"low":2150,"close":2196,"volume":72165,"rsi_14":63.59,"sma_20":1030.6,"sma_60":1097.8,"sma_120":1101.19},{"date":"2026-03-20","open":2214,"high":2220,"low":2116,"close":2132,"volume":47363,"rsi_14":63.41,"sma_20":1029.95,"sma_60":1097.58,"sma_120":1101.67},{"date":"2026-03-23","open":2340,"high":2340,"low":2160,"close":2254,"volume":96220,"rsi_14":68.74,"sma_20":1032.1,"sma_60":1098.18,"sma_120":1102.66},{"date":"2026-03-24","open":2268,"high":2376,"low":2200,"close":2232,"volume":124068,"rsi_14":83.0,"sma_20":1034.55,"sma_60":1098.47,"sma_120":1103.21},{"date":"2026-03-25","open":2234,"high":2396,"low":2180,"close":2182,"volume":130442,"rsi_14":71.91,"sma_20":1036.9,"sma_60":1097.85,"sma_120":1103.88},{"date":"2026-03-26","open":2200,"high":2560,"low":2128,"close":2500,"volume":365655,"rsi_14":79.81,"sma_20":1047.2,"sma_60":1100.52,"sma_120":1105.95},{"date":"2026-03-27","open":2420,"high":2640,"low":2420,"close":2550,"volume":443395,"rsi_14":81.32,"sma_20":1060.9,"sma_60":1104.48,"sma_120":1108.25},{"date":"2026-03-30","open":2554,"high":3084,"low":2424,"close":2742,"volume":1069644,"rsi_14":83.95,"sma_20":1080.95,"sma_60":1109.85,"sma_120":1111.45},{"date":"2026-03-31","open":2774,"high":2916,"low":2420,"close":2552,"volume":310101,"rsi_14":69.48,"sma_20":1096.25,"sma_60":1114.03,"sma_120":1114.25},{"date":"2026-04-01","open":2580,"high":2716,"low":2540,"close":2578,"volume":213588,"rsi_14":69.9,"sma_20":1116.35,"sma_60":1118.22,"sma_120":1116.97},{"date":"2026-04-02","open":2578,"high":2578,"low":2440,"close":2464,"volume":138659,"rsi_14":63.66,"sma_20":1129.95,"sma_60":1120.42,"sma_120":1119.38},{"date":"2026-04-03","open":2442,"high":2700,"low":2436,"close":2580,"volume":190523,"rsi_14":68.02,"sma_20":1144.35,"sma_60":1123.58,"sma_120":1122.33},{"date":"2026-04-06","open":2580,"high":2772,"low":2506,"close":2662,"volume":161910,"rsi_14":67.98,"sma_20":1160.9,"sma_60":1127.35,"sma_120":1125.62},{"date":"2026-04-07","open":2662,"high":2738,"low":2578,"close":2648,"volume":57195,"rsi_14":66.76,"sma_20":1175.9,"sma_60":1130.83,"sma_120":1128.77},{"date":"2026-04-08","open":2648,"high":2682,"low":2562,"close":2648,"volume":84603,"rsi_14":66.62,"sma_20":1189.6,"sma_60":1133.05,"sma_120":1132.03},{"date":"2026-04-09","open":2646,"high":2648,"low":2560,"close":2586,"volume":44577,"rsi_14":66.72,"sma_20":1201.5,"sma_60":1135.5,"sma_120":1134.79},{"date":"2026-04-10","open":2612,"high":2774,"low":2588,"close":2738,"volume":130917,"rsi_14":67.44,"sma_20":1217.15,"sma_60":1137.48,"sma_120":1137.96},{"date":"2026-04-13","open":2738,"high":2856,"low":2680,"close":2788,"volume":115738,"rsi_14":69.63,"sma_20":1234.75,"sma_60":1140.7,"sma_120":1141.23},{"date":"2026-04-14","open":2800,"high":2996,"low":2758,"close":2958,"volume":141277,"rsi_14":75.26,"sma_20":1254.5,"sma_60":1145.62,"sma_120":1144.94},{"date":"2026-04-15","open":2958,"high":3436,"low":2860,"close":3012,"volume":752442,"rsi_14":70.13,"sma_20":1275.05,"sma_60":1150.65,"sma_120":1148.56},{"date":"2026-04-16","open":3200,"high":3360,"low":3012,"close":3092,"volume":699140,"rsi_14":70.81,"sma_20":1297.45,"sma_60":1157.15,"sma_120":1152.78},{"date":"2026-04-17","open":3104,"high":3192,"low":2778,"close":2808,"volume":429229,"rsi_14":52.37,"sma_20":1314.35,"sma_60":1160.32,"sma_120":1155.14},{"date":"2026-04-20","open":2810,"high":3650,"low":2810,"close":3650,"volume":8266727,"rsi_14":76.83,"sma_20":1349.25,"sma_60":1170.47,"sma_120":1161.36},{"date":"2026-04-21","open":4010,"high":4740,"low":3699,"close":4740,"volume":4517724,"rsi_14":84.76,"sma_20":1411.95,"sma_60":1189.02,"sma_120":1172.48},{"date":"2026-04-22","open":5200,"high":6160,"low":4130,"close":4290,"volume":12693579,"rsi_14":76.49,"sma_20":1464.65,"sma_60":1204.72,"sma_120":1181.57},{"date":"2026-04-23","open":4720,"high":4730,"low":3651,"close":3774,"volume":3379390,"rsi_14":65.52,"sma_20":1496.5,"sma_60":1216.57,"sma_120":1188.85},{"date":"2026-04-24","open":3774,"high":3774,"low":3774,"close":3774,"volume":0,"rsi_14":64.77,"sma_20":1527.1,"sma_60":1228.35,"sma_120":1196.33},{"date":"2026-04-27","open":3774,"high":3774,"low":3774,"close":3774,"volume":0,"rsi_14":65.01,"sma_20":1552.9,"sma_60":1239.97,"sma_120":1203.8},{"date":"2026-04-28","open":3774,"high":3774,"low":3774,"close":3774,"volume":0,"rsi_14":65.01,"sma_20":1583.45,"sma_60":1251.97,"sma_120":1211.22},{"date":"2026-04-29","open":3774,"high":3774,"low":3774,"close":3774,"volume":0,"rsi_14":66.11,"sma_20":1613.35,"sma_60":1264.5,"sma_120":1202.97},{"date":"2026-04-30","open":3774,"high":3774,"low":3774,"close":3774,"volume":0,"rsi_14":0.0,"sma_20":1906.6,"sma_60":1538.12,"sma_120":1302.85},{"date":"2026-05-04","open":3774,"high":3774,"low":3774,"close":3774,"volume":0,"rsi_14":64.14,"sma_20":1675.95,"sma_60":1290.53,"sma_120":1233.03},{"date":"2026-05-06","open":3774,"high":3774,"low":3774,"close":3774,"volume":0,"rsi_14":62.3,"sma_20":1703.75,"sma_60":1303.25,"sma_120":1238.97},{"date":"2026-05-07","open":3774,"high":3774,"low":3774,"close":3774,"volume":0,"rsi_14":61.68,"sma_20":1731.9,"sma_60":1316.2,"sma_120":1245.17},{"date":"2026-05-08","open":3774,"high":3774,"low":3774,"close":3774,"volume":0,"rsi_14":60.72,"sma_20":1760.05,"sma_60":1329.92,"sma_120":1250.62},{"date":"2026-05-11","open":3774,"high":3774,"low":3774,"close":3774,"volume":0,"rsi_14":66.67,"sma_20":1789.75,"sma_60":1343.52,"sma_120":1256.99},{"date":"2026-05-12","open":3774,"high":3774,"low":3774,"close":3774,"volume":0,"rsi_14":53.02,"sma_20":1815.65,"sma_60":1356.28,"sma_120":1262.7},{"date":"2026-05-13","open":3774,"high":3774,"low":3774,"close":3774,"volume":0,"rsi_14":0.0,"sma_20":1840.3,"sma_60":1369.62,"sma_120":1268.67},{"date":"2026-05-14","open":3774,"high":3774,"low":3774,"close":3774,"volume":0,"rsi_14":0.0,"sma_20":1860.7,"sma_60":1382.32,"sma_120":1273.24},{"date":"2026-05-15","open":3774,"high":3774,"low":3774,"close":3774,"volume":0,"rsi_14":100.0,"sma_20":3760.35,"sma_60":2736.25,"sma_120":1948.44},{"date":"2026-05-18","open":3774,"high":3774,"low":3774,"close":3774,"volume":0,"rsi_14":100.0,"sma_20":3794.5,"sma_60":2780.82,"sma_120":1968.41},{"date":"2026-05-19","open":3774,"high":3774,"low":3774,"close":3774,"volume":0,"rsi_14":100.0,"sma_20":3842.85,"sma_60":2825.75,"sma_120":1987.84},{"date":"2026-05-20","open":3775,"high":4900,"low":3000,"close":3055,"volume":3060387,"rsi_14":72.39,"sma_20":2076.85,"sma_60":1486.07,"sma_120":1315.61},{"date":"2026-05-21","open":3300,"high":3410,"low":2870,"close":3250,"volume":893168,"rsi_14":74.31,"sma_20":2120.85,"sma_60":1522.45,"sma_120":1331.85},{"date":"2026-05-22","open":3330,"high":3795,"low":3260,"close":3700,"volume":637299,"rsi_14":47.25,"sma_20":3709.0,"sma_60":2904.07,"sma_120":2037.69},{"date":"2026-05-26","open":3705,"high":3775,"low":3220,"close":3345,"volume":470447,"rsi_14":37.5,"sma_20":3687.5,"sma_60":2925.02,"sma_120":2054.18},{"date":"2026-05-27","open":3345,"high":3345,"low":2980,"close":3000,"volume":335076,"rsi_14":31.23,"sma_20":3648.75,"sma_60":2941.65,"sma_120":2068.36},{"date":"2026-05-28","open":2905,"high":3670,"low":2845,"close":3030,"volume":588716,"rsi_14":32.22,"sma_20":3611.5,"sma_60":2959.82,"sma_120":2083.13},{"date":"2026-05-29","open":3030,"high":3300,"low":2495,"close":2700,"volume":617633,"rsi_14":27.84,"sma_20":3557.75,"sma_60":2972.48,"sma_120":2095.72},{"date":"2026-06-01","open":2510,"high":2830,"low":2510,"close":2590,"volume":283650,"rsi_14":26.63,"sma_20":3498.5,"sma_60":2986.08,"sma_120":2107.72},{"date":"2026-06-02","open":2465,"high":2575,"low":2300,"close":2500,"volume":194730,"rsi_14":25.71,"sma_20":3434.75,"sma_60":2995.75,"sma_120":2119.0},{"date":"2026-06-04","open":2480,"high":2635,"low":2420,"close":2575,"volume":96443,"rsi_14":27.78,"sma_20":3374.75,"sma_60":3005.27,"sma_120":2131.21},{"date":"2026-06-05","open":2580,"high":2580,"low":2350,"close":2445,"volume":72568,"rsi_14":26.5,"sma_20":3308.25,"sma_60":3012.68,"sma_120":2142.42},{"date":"2026-06-08","open":2355,"high":2495,"low":2205,"close":2480,"volume":95527,"rsi_14":27.4,"sma_20":3243.5,"sma_60":3019.88,"sma_120":2153.27},{"date":"2026-06-09","open":2490,"high":2525,"low":2290,"close":2380,"volume":83691,"rsi_14":26.48,"sma_20":3173.75,"sma_60":3024.55,"sma_120":2163.77},{"date":"2026-06-10","open":2320,"high":2545,"low":2280,"close":2310,"volume":135292,"rsi_14":25.86,"sma_20":3100.5,"sma_60":3027.88,"sma_120":2173.51},{"date":"2026-06-11","open":2310,"high":2510,"low":2255,"close":2425,"volume":128375,"rsi_14":37.04,"sma_20":3033.0,"sma_60":3033.1,"sma_120":2184.44},{"date":"2026-06-12","open":2435,"high":2505,"low":2320,"close":2375,"volume":86688,"rsi_14":30.85,"sma_20":2963.0,"sma_60":3037.95,"sma_120":2194.97},{"date":"2026-06-15","open":2375,"high":2455,"low":2190,"close":2200,"volume":101158,"rsi_14":12.69,"sma_20":2884.25,"sma_60":3038.48,"sma_120":2204.06},{"date":"2026-06-16","open":2195,"high":2275,"low":2080,"close":2255,"volume":130597,"rsi_14":18.13,"sma_20":2808.25,"sma_60":3039.57,"sma_120":2213.35},{"date":"2026-06-17","open":2245,"high":2295,"low":2165,"close":2260,"volume":61994,"rsi_14":34.71,"sma_20":2402.75,"sma_60":3035.3,"sma_120":2281.34},{"date":"2026-06-18","open":2260,"high":2735,"low":2115,"close":2280,"volume":422205,"rsi_14":22.43,"sma_20":2657.75,"sma_60":3043.1,"sma_120":2232.97},{"date":"2026-06-19","open":2400,"high":2695,"low":2310,"close":2325,"volume":513622,"rsi_14":32.56,"sma_20":2621.25,"sma_60":3044.28,"sma_120":2243.25},{"date":"2026-06-22","open":2170,"high":2270,"low":2115,"close":2130,"volume":172541,"rsi_14":30.17,"sma_20":2565.25,"sma_60":3042.58,"sma_120":2251.84},{"date":"2026-06-23","open":2130,"high":2400,"low":2105,"close":2105,"volume":217607,"rsi_14":31.96,"sma_20":2485.5,"sma_60":3041.3,"sma_120":2259.98},{"date":"2026-06-24","open":2260,"high":2260,"low":1932,"close":2025,"volume":142348,"rsi_14":25.0,"sma_20":2419.5,"sma_60":3033.38,"sma_120":2267.78},{"date":"2026-06-25","open":2025,"high":2165,"low":1976,"close":2020,"volume":71664,"rsi_14":28.21,"sma_20":2370.5,"sma_60":3024.55,"sma_120":2275.97},{"date":"2026-06-26","open":2020,"high":2105,"low":1920,"close":1999,"volume":73400,"rsi_14":24.97,"sma_20":2318.95,"sma_60":3012.17,"sma_120":2283.88},{"date":"2026-06-29","open":1999,"high":2080,"low":1939,"close":2045,"volume":41379,"rsi_14":31.53,"sma_20":2286.2,"sma_60":3003.72,"sma_120":2292.38},{"date":"2026-06-30","open":2000,"high":2170,"low":2000,"close":2095,"volume":65316,"rsi_14":37.88,"sma_20":2261.45,"sma_60":2995.67,"sma_120":2301.19},{"date":"2026-07-01","open":2150,"high":2180,"low":2000,"close":2120,"volume":60580,"rsi_14":30.87,"sma_20":2242.45,"sma_60":2989.93,"sma_120":2309.69},{"date":"2026-07-02","open":2120,"high":2120,"low":1858,"close":1943,"volume":113348,"rsi_14":26.62,"sma_20":2210.85,"sma_60":2979.32,"sma_120":2316.72},{"date":"2026-07-03","open":1936,"high":2035,"low":1881,"close":1943,"volume":63978,"rsi_14":32.84,"sma_20":2185.75,"sma_60":2967.33,"sma_120":2323.7},{"date":"2026-07-06","open":1941,"high":2055,"low":1881,"close":1977,"volume":53548,"rsi_14":30.91,"sma_20":2160.6,"sma_60":2956.15,"sma_120":2330.88},{"date":"2026-07-07","open":1977,"high":2025,"low":1901,"close":1909,"volume":35906,"rsi_14":27.81,"sma_20":2137.05,"sma_60":2943.83,"sma_120":2336.87},{"date":"2026-07-08","open":1860,"high":2045,"low":1860,"close":1988,"volume":44401,"rsi_14":32.82,"sma_20":2120.95,"sma_60":2933.87,"sma_120":2343.88},{"date":"2026-07-09","open":1988,"high":2035,"low":1900,"close":1939,"volume":24014,"rsi_14":27.4,"sma_20":2096.65,"sma_60":2920.55,"sma_120":2349.62},{"date":"2026-07-10","open":1942,"high":2015,"low":1935,"close":1984,"volume":27339,"rsi_14":39.63,"sma_20":2077.1,"sma_60":2907.15,"sma_120":2356.15},{"date":"2026-07-13","open":1967,"high":2015,"low":1906,"close":1922,"volume":23763,"rsi_14":37.65,"sma_20":2063.2,"sma_60":2889.88,"sma_120":2362.3},{"date":"2026-07-14","open":1918,"high":2000,"low":1881,"close":1901,"volume":40903,"rsi_14":40.91,"sma_20":2045.5,"sma_60":2871.37,"sma_120":2368.11},{"date":"2026-07-15","open":1900,"high":1999,"low":1825,"close":1900,"volume":39027,"rsi_14":41.15,"sma_20":2027.5,"sma_60":2851.5,"sma_120":2374.31},{"date":"2026-07-16","open":1954,"high":2015,"low":1900,"close":1978,"volume":66259,"rsi_14":48.57,"sma_20":2012.4,"sma_60":2837.67,"sma_120":2380.68},{"date":"2026-07-20","open":1914,"high":2050,"low":1879,"close":1885,"volume":25634,"rsi_14":39.77,"sma_20":1990.4,"sma_60":2808.25,"sma_120":2386.25},{"date":"2026-07-21","open":1885,"high":1995,"low":1700,"close":1779,"volume":75476,"rsi_14":31.15,"sma_20":1972.85,"sma_60":2758.88,"sma_120":2390.6},{"date":"2026-07-22","open":1777,"high":2025,"low":1743,"close":1855,"volume":80810,"rsi_14":35.1,"sma_20":1960.35,"sma_60":2718.28,"sma_120":2396.03},{"date":"2026-07-23","open":1854,"high":2190,"low":1809,"close":2120,"volume":326615,"rsi_14":59.06,"sma_20":1965.1,"sma_60":2690.7,"sma_120":2403.9},{"date":"2026-07-24","open":2155,"high":2225,"low":2090,"close":2160,"volume":81116,"rsi_14":60.67,"sma_20":1972.1,"sma_60":2663.78,"sma_120":2412.07},{"date":"2026-07-27","open":2160,"high":2175,"low":2055,"close":2130,"volume":61391,"rsi_14":57.55,"sma_20":1978.65,"sma_60":2636.37,"sma_120":2419.9},{"date":"2026-07-28","open":2315,"high":2345,"low":2065,"close":2250,"volume":120891,"rsi_14":66.01,"sma_20":1988.9,"sma_60":2610.95,"sma_120":2428.93},{"date":"2026-07-29","open":2260,"high":2290,"low":1974,"close":2125,"volume":77980,"rsi_14":56.17,"sma_20":1990.4,"sma_60":2583.45,"sma_120":2437.18},{"date":"2026-07-30","open":2005,"high":2100,"low":1903,"close":1965,"volume":30064,"rsi_14":51.06,"sma_20":1982.65,"sma_60":2553.28,"sma_120":2444.48},{"date":"2026-07-31","open":1988,"high":2100,"low":1888,"close":1919,"volume":21890,"rsi_14":47.34,"sma_20":1981.45,"sma_60":2522.35,"sma_120":2451.11},{"date":"2026-08-03","open":1919,"high":2075,"low":1905,"close":2025,"volume":31913,"rsi_14":54.06,"sma_20":1985.55,"sma_60":2493.18,"sma_120":2458.62},{"date":"2026-08-04","open":2025,"high":2285,"low":2025,"close":2155,"volume":40210,"rsi_14":59.23,"sma_20":1994.45,"sma_60":2466.18,"sma_120":2467.32},{"date":"2026-08-05","open":2235,"high":2270,"low":2090,"close":2180,"volume":50530,"rsi_14":60.0,"sma_20":2008.0,"sma_60":2439.6,"sma_120":2476.62},{"date":"2026-08-06","open":2165,"high":2180,"low":2070,"close":2115,"volume":19996,"rsi_14":54.94,"sma_20":2014.35,"sma_60":2411.93,"sma_120":2485.32},{"date":"2026-08-07","open":2065,"high":2170,"low":2010,"close":2105,"volume":27831,"rsi_14":58.44,"sma_20":2022.65,"sma_60":2384.1,"sma_120":2493.53},{"date":"2026-08-10","open":2165,"high":2615,"low":2155,"close":2190,"volume":191063,"rsi_14":66.02,"sma_20":2032.95,"sma_60":2357.68,"sma_120":2502.72},{"date":"2026-08-11","open":2190,"high":2230,"low":2090,"close":2100,"volume":40976,"rsi_14":59.44,"sma_20":2041.85,"sma_60":2329.77,"sma_120":2510.84},{"date":"2026-08-12","open":2100,"high":2180,"low":1966,"close":2075,"volume":88197,"rsi_14":47.87,"sma_20":2050.55,"sma_60":2301.43,"sma_120":2518.84},{"date":"2026-08-13","open":2075,"high":2135,"low":2025,"close":2085,"volume":29987,"rsi_14":46.35,"sma_20":2059.8,"sma_60":2273.27,"sma_120":2527.04},{"date":"2026-08-14","open":2085,"high":2205,"low":1998,"close":2020,"volume":47791,"rsi_14":44.82,"sma_20":2061.9,"sma_60":2244.02,"sma_120":2534.88},{"date":"2026-08-18","open":1932,"high":2090,"low":1930,"close":2090,"volume":31436,"rsi_14":42.09,"sma_20":2072.15,"sma_60":2227.93,"sma_120":2543.27},{"date":"2026-08-19","open":2095,"high":2210,"low":2000,"close":2035,"volume":28897,"rsi_14":45.22,"sma_20":2084.95,"sma_60":2207.68,"sma_120":2542.44},{"date":"2026-08-20","open":2010,"high":2065,"low":2005,"close":2025,"volume":23659,"rsi_14":53.79,"sma_20":2093.45,"sma_60":2179.77,"sma_120":2541.92},{"date":"2026-08-21","open":2025,"high":2095,"low":1980,"close":2000,"volume":26598,"rsi_14":55.25,"sma_20":2087.45,"sma_60":2157.35,"sma_120":2541.18},{"date":"2026-08-24","open":2000,"high":2065,"low":1999,"close":2045,"volume":23452,"rsi_14":51.41,"sma_20":2081.7,"sma_60":2141.43,"sma_120":2541.54},{"date":"2026-08-25","open":2200,"high":2200,"low":2015,"close":2150,"volume":43258,"rsi_14":49.64,"sma_20":2082.7,"sma_60":2126.77,"sma_120":2543.29},{"date":"2026-08-26","open":2100,"high":2210,"low":2100,"close":2175,"volume":32309,"rsi_14":49.64,"sma_20":2078.95,"sma_60":2118.02,"sma_120":2545.25},{"date":"2026-08-27","open":2155,"high":2405,"low":2155,"close":2380,"volume":66014,"rsi_14":66.06,"sma_20":2091.7,"sma_60":2114.52,"sma_120":2550.3},{"date":"2026-08-28","open":2320,"high":2520,"low":2210,"close":2500,"volume":110081,"rsi_14":71.12,"sma_20":2118.45,"sma_60":2114.52,"sma_120":2555.13},{"date":"2026-08-31","open":2500,"high":2500,"low":2395,"close":2500,"volume":37977,"rsi_14":68.24,"sma_20":2147.5,"sma_60":2113.27,"sma_120":2559.27},{"date":"2026-09-01","open":2490,"high":2735,"low":2485,"close":2690,"volume":108733,"rsi_14":81.05,"sma_20":2180.75,"sma_60":2117.35,"sma_120":2565.02},{"date":"2026-09-02","open":2950,"high":2950,"low":2415,"close":2580,"volume":78579,"rsi_14":74.4,"sma_20":2202.0,"sma_60":2119.02,"sma_120":2569.45},{"date":"2026-09-03","open":2580,"high":2725,"low":2250,"close":2430,"volume":106455,"rsi_14":64.68,"sma_20":2214.5,"sma_60":2119.85,"sma_120":2572.2},{"date":"2026-09-04","open":2470,"high":2600,"low":2315,"close":2585,"volume":60815,"rsi_14":72.33,"sma_20":2238.0,"sma_60":2124.43,"sma_120":2576.16},{"date":"2026-09-07","open":2585,"high":2600,"low":2410,"close":2450,"volume":63831,"rsi_14":63.53,"sma_20":2255.25,"sma_60":2124.85,"sma_120":2578.97},{"date":"2026-09-08","open":2450,"high":2550,"low":2355,"close":2405,"volume":96433,"rsi_14":64.02,"sma_20":2266.0,"sma_60":2125.35,"sma_120":2581.65},{"date":"2026-09-09","open":2405,"high":2460,"low":2345,"close":2410,"volume":41990,"rsi_14":64.64,"sma_20":2281.5,"sma_60":2128.85,"sma_120":2583.67},{"date":"2026-09-10","open":2430,"high":2490,"low":2375,"close":2405,"volume":28386,"rsi_14":65.64,"sma_20":2298.0,"sma_60":2131.35,"sma_120":2585.46},{"date":"2026-09-11","open":2430,"high":2430,"low":2235,"close":2320,"volume":78288,"rsi_14":60.3,"sma_20":2309.75,"sma_60":2132.35,"sma_120":2586.49},{"date":"2026-09-14","open":2320,"high":2320,"low":2165,"close":2210,"volume":36824,"rsi_14":52.24,"sma_20":2319.25,"sma_60":2131.18,"sma_120":2587.14},{"date":"2026-09-15","open":2195,"high":2235,"low":2150,"close":2195,"volume":15814,"rsi_14":50.94,"sma_20":2324.75,"sma_60":2129.1,"sma_120":2586.69},{"date":"2026-09-16","open":2185,"high":2190,"low":2075,"close":2125,"volume":40283,"rsi_14":39.33,"sma_20":2329.25,"sma_60":2129.02,"sma_120":2585.8},{"date":"2026-09-17","open":2105,"high":2220,"low":2100,"close":2200,"volume":30963,"rsi_14":36.96,"sma_20":2338.0,"sma_60":2130.6,"sma_120":2585.95},{"date":"2026-09-18","open":2100,"high":2310,"low":2100,"close":2185,"volume":39141,"rsi_14":36.48,"sma_20":2347.25,"sma_60":2133.27,"sma_120":2583.32},{"date":"2026-09-21","open":2150,"high":2150,"low":2055,"close":2115,"volume":25542,"rsi_14":22.49,"sma_20":2350.5,"sma_60":2134.77,"sma_120":2579.66},{"date":"2026-09-22","open":2115,"high":2115,"low":2000,"close":2030,"volume":49520,"rsi_14":23.04,"sma_20":2344.5,"sma_60":2135.28,"sma_120":2573.72},{"date":"2026-09-23","open":2030,"high":2240,"low":2015,"close":2095,"volume":74548,"rsi_14":32.09,"sma_20":2340.5,"sma_60":2136.12,"sma_120":2569.92},{"date":"2026-09-28","open":2250,"high":2250,"low":2025,"close":2055,"volume":19364,"rsi_14":17.68,"sma_20":2324.25,"sma_60":2135.45,"sma_120":2565.56},{"date":"2026-09-29","open":2035,"high":2105,"low":2005,"close":2065,"volume":43369,"rsi_14":22.3,"sma_20":2302.5,"sma_60":2134.53,"sma_120":2562.23},{"date":"2026-09-30","open":2070,"high":2150,"low":2020,"close":2135,"volume":28802,"rsi_14":31.25,"sma_20":2284.25,"sma_60":2137.73,"sma_120":2558.53},{"date":"2026-10-01","open":2110,"high":2125,"low":2040,"close":2115,"volume":21172,"rsi_14":29.93,"sma_20":2255.5,"sma_60":2140.6,"sma_120":2553.97},{"date":"2026-10-02","open":2115,"high":2135,"low":2055,"close":2075,"volume":28542,"rsi_14":28.57,"sma_20":2230.25,"sma_60":2142.23,"sma_120":2549.19},{"date":"2026-10-06","open":2120,"high":2435,"low":2105,"close":2335,"volume":185952,"rsi_14":50.79,"sma_20":2225.5,"sma_60":2149.33,"sma_120":2546.58},{"date":"2026-10-07","open":2335,"high":2350,"low":2175,"close":2210,"volume":27199,"rsi_14":50.0,"sma_20":2206.75,"sma_60":2153.03,"sma_120":2543.45},{"date":"2026-10-08","open":2145,"high":2230,"low":2145,"close":2160,"volume":25311,"rsi_14":48.24,"sma_20":2192.25,"sma_60":2156.72,"sma_120":2538.63},{"date":"2026-10-12","open":2115,"high":2185,"low":2080,"close":2085,"volume":37330,"rsi_14":48.0,"sma_20":2176.25,"sma_60":2158.4,"sma_120":2532.78},{"date":"2026-10-13","open":2060,"high":2230,"low":2040,"close":2140,"volume":41408,"rsi_14":46.94,"sma_20":2162.75,"sma_60":2162.03,"sma_120":2525.96},{"date":"2026-10-14","open":2135,"high":2200,"low":2055,"close":2105,"volume":24903,"rsi_14":46.0,"sma_20":2147.75,"sma_60":2165.43,"sma_120":2518.4},{"date":"2026-10-15","open":2030,"high":2045,"low":1830,"close":2045,"volume":100755,"rsi_14":46.46,"sma_20":2134.0,"sma_60":2167.85,"sma_120":2509.68},{"date":"2026-10-16","open":1944,"high":1999,"low":1616,"close":1934,"volume":383961,"rsi_14":45.28,"sma_20":2120.2,"sma_60":2167.12,"sma_120":2502.39},{"date":"2026-10-19","open":1998,"high":2225,"low":1832,"close":2125,"volume":334124,"rsi_14":51.31,"sma_20":2116.7,"sma_60":2171.12,"sma_120":2489.68},{"date":"2026-10-20","open":2115,"high":2135,"low":1905,"close":1950,"volume":155562,"rsi_14":45.89,"sma_20":2107.95,"sma_60":2173.97,"sma_120":2466.43},{"date":"2026-10-21","open":1927,"high":1999,"low":1916,"close":1979,"volume":16419,"rsi_14":46.68,"sma_20":2096.9,"sma_60":2176.03,"sma_120":2447.16},{"date":"2026-10-22","open":1930,"high":1988,"low":1919,"close":1943,"volume":12304,"rsi_14":42.39,"sma_20":2084.8,"sma_60":2173.08,"sma_120":2431.89},{"date":"2026-10-23","open":1921,"high":1950,"low":1869,"close":1950,"volume":30000}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.93,"ttm_eps":null,"close":1410.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.75,"ttm_eps":null,"close":1125.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.53,"ttm_eps":null,"close":802.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.53,"ttm_eps":null,"close":785.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":25.72,"pbr":0.59,"ttm_eps":null,"close":923.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":20.68,"pbr":0.61,"ttm_eps":null,"close":944.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":4.83,"pbr":0.61,"ttm_eps":null,"close":1038.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":14.77,"pbr":1.56,"ttm_eps":null,"close":2552.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":13.13,"pbr":1.2,"ttm_eps":null,"close":2095.0}],"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":"벨로크","phase":"above-fold","symbol_resolved":true}