{"status":"ok","report":{"price_analysis":{"current":3005.0,"change_1d":9.3,"change_7d":9.9,"change_30d":14.9,"high_30d":3745.0,"low_30d":2500.0,"position_in_range":41.0,"support":2624.5,"resistance":3620.5},"summary":"모니터랩(434480)은 Technology 섹터 KR 시장 종목입니다, 시가총액 369.93억. 현재가 3,005원, 전일 대비 +9.3%, 30일 +14.9%. PER 18.4배 / ROE 2.6%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 8.19만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 18.4배입니다. ROE 2.6%입니다. 시가총액 369.93억. 매출 212.02억, 영업이익 12.45억.","grade":"C","comment":"PER 18.36배, ROE 2.56%","per":18.36,"pbr":0.96,"roe":2.56,"eps":163.68,"revenue":21201818619.0,"operating_income":1245365432.0,"net_income":1969059064.0,"market_cap":36992586725,"profit_margin":9.29,"roa":2.09,"operating_margin":5.87,"gross_margin":51.36,"debt_ratio":0.22816953689131897,"total_assets":47389803037.0,"total_equity":38585717699.0,"total_debt":8804085338.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 54.9로 중립 구간입니다. MACD(1.90)가 시그널선(9.60)을 하회합니다(데드크로스). 현재가가 SMA20(2812)과 SMA60(2655) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 2512~3113 (현재 위치 82%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 55","rsi_14":54.947916666666664,"macd":1.8994886376412978,"macd_signal":9.599436209322581,"sma_20":2812.25,"sma_60":2654.75,"bb_upper":3112.923826596197,"bb_lower":2511.576173403803,"atr_14":316.07142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -8.19만, 기관 순매수 0.00. 30일 누적: 외국인 -20.23만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-81883.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-61049.0,"institution_net":0.0,"retail_net":61049.0},{"date":"2026-10-22","foreign_net":-28706.0,"institution_net":0.0,"retail_net":28706.0},{"date":"2026-10-21","foreign_net":-467.0,"institution_net":0.0,"retail_net":467.0},{"date":"2026-10-20","foreign_net":-411.0,"institution_net":0.0,"retail_net":411.0},{"date":"2026-10-19","foreign_net":8750.0,"institution_net":0.0,"retail_net":-8750.0},{"date":"2026-10-16","foreign_net":3181.0,"institution_net":0.0,"retail_net":-3181.0},{"date":"2026-10-15","foreign_net":2392.0,"institution_net":0.0,"retail_net":-2392.0},{"date":"2026-10-14","foreign_net":-6682.0,"institution_net":0.0,"retail_net":6682.0},{"date":"2026-10-13","foreign_net":13560.0,"institution_net":-1576.0,"retail_net":-11984.0},{"date":"2026-10-12","foreign_net":-6124.0,"institution_net":1576.0,"retail_net":4548.0},{"date":"2026-10-08","foreign_net":-6903.0,"institution_net":0.0,"retail_net":6903.0},{"date":"2026-10-07","foreign_net":-59599.0,"institution_net":0.0,"retail_net":59599.0},{"date":"2026-10-06","foreign_net":23905.0,"institution_net":0.0,"retail_net":-23905.0},{"date":"2026-10-02","foreign_net":-24706.0,"institution_net":0.0,"retail_net":24706.0},{"date":"2026-10-01","foreign_net":-2089.0,"institution_net":0.0,"retail_net":2089.0},{"date":"2026-09-30","foreign_net":10509.0,"institution_net":0.0,"retail_net":-10509.0},{"date":"2026-09-29","foreign_net":-21028.0,"institution_net":0.0,"retail_net":21028.0},{"date":"2026-09-28","foreign_net":-2829.0,"institution_net":0.0,"retail_net":2829.0},{"date":"2026-09-23","foreign_net":-6697.0,"institution_net":0.0,"retail_net":6697.0},{"date":"2026-09-22","foreign_net":-10345.0,"institution_net":0.0,"retail_net":10345.0},{"date":"2026-09-21","foreign_net":-796.0,"institution_net":0.0,"retail_net":796.0},{"date":"2026-09-18","foreign_net":22227.0,"institution_net":0.0,"retail_net":-22227.0},{"date":"2026-09-17","foreign_net":2149.0,"institution_net":0.0,"retail_net":-2149.0},{"date":"2026-09-16","foreign_net":32334.0,"institution_net":0.0,"retail_net":-32334.0},{"date":"2026-09-15","foreign_net":-23973.0,"institution_net":-2323.0,"retail_net":26296.0},{"date":"2026-09-14","foreign_net":-82210.0,"institution_net":2323.0,"retail_net":79887.0},{"date":"2026-09-11","foreign_net":31065.0,"institution_net":0.0,"retail_net":-31065.0},{"date":"2026-09-10","foreign_net":-2817.0,"institution_net":0.0,"retail_net":2817.0},{"date":"2026-09-09","foreign_net":-3203.0,"institution_net":0.0,"retail_net":3203.0},{"date":"2026-09-08","foreign_net":-1763.0,"institution_net":0.0,"retail_net":1763.0}],"periods":{"d1":{"foreign_net":-61049.0,"institution_net":0,"retail_net":61049.0},"d3":{"foreign_net":-90222.0,"institution_net":0,"retail_net":90222.0},"d7":{"foreign_net":-76310.0,"institution_net":0,"retail_net":76310.0},"d14":{"foreign_net":-142859.0,"institution_net":0.0,"retail_net":142859.0},"d30":{"foreign_net":-202325.0,"institution_net":0.0,"retail_net":202325.0}}},"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 18.36x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":87,"summary":"매출 +54.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":54.7,"unit":"%","percentile":82,"direction":"higher_better"},{"name":"영업이익 성장률","value":160.1,"unit":"%","percentile":92,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.6%","metrics":[{"name":"ROE","value":2.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":5.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":9.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":52,"summary":"RSI 55","metrics":[{"name":"RSI (14)","value":54.9,"unit":"","percentile":55,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":14.9,"unit":"%","percentile":71,"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":69,"summary":"유동비율 5.1x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":5.1,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.14,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":74.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 18.36x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +54.7%"},"profitability":{"grade":"C","reason":"ROE 2.6%"},"momentum":{"grade":"C","reason":"RSI 55"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.09,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.56,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.63,"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":51.36,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":5.87,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":9.29,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 55% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 55% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":18.36,"current_pbr":0.96,"per_5y_high":104.22,"per_5y_low":14.85,"per_5y_avg":50.74,"per_percentile":11.1,"pbr_5y_high":2.53,"pbr_5y_low":1.23,"pbr_5y_avg":2.04,"pbr_percentile":0.0,"per_5y_median":47.66,"pbr_5y_median":2.0,"history":[{"quarter":"2024-Q2","per":33.88,"pbr":2.53},{"quarter":"2024-Q3","per":48.08,"pbr":2.51},{"quarter":"2024-Q4","per":19.41,"pbr":1.7},{"quarter":"2025-Q1","per":25.55,"pbr":1.97},{"quarter":"2025-Q2","per":104.22,"pbr":2.35},{"quarter":"2025-Q3","per":47.66,"pbr":2.41},{"quarter":"2025-Q4","per":72.6,"pbr":2.0},{"quarter":"2026-Q1","per":90.44,"pbr":1.68},{"quarter":"2026-Q2","per":14.85,"pbr":1.23},{"quarter":"현재","per":18.36,"pbr":0.96}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4690.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4655.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3280.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3770.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4445.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4650.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3945.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3275.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2430.0,"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":"SOFTWARE - APPLICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":33.88,"eps":138.42,"close":4690.0,"source":"reported"},{"date":"2024-07","per":28.9,"eps":138.42,"close":4000.0,"source":"reported"},{"date":"2024-08","per":36.34,"eps":138.42,"close":5030.0,"source":"reported"},{"date":"2024-09","per":48.08,"eps":96.82,"close":4655.0,"source":"reported"},{"date":"2024-10","per":40.28,"eps":96.82,"close":3900.0,"source":"reported"},{"date":"2024-11","per":37.85,"eps":96.82,"close":3665.0,"source":"reported"},{"date":"2024-12","per":19.41,"eps":168.97,"close":3280.0,"source":"reported"},{"date":"2025-01","per":29.95,"eps":168.97,"close":5060.0,"source":"reported"},{"date":"2025-02","per":25.95,"eps":168.97,"close":4385.0,"source":"reported"},{"date":"2025-03","per":25.55,"eps":147.54,"close":3770.0,"source":"reported"},{"date":"2025-04","per":32.6,"eps":147.54,"close":4810.0,"source":"reported"},{"date":"2025-05","per":29.18,"eps":147.54,"close":4305.0,"source":"reported"},{"date":"2025-06","per":104.22,"eps":42.65,"close":4445.0,"source":"reported"},{"date":"2025-07","per":96.72,"eps":42.65,"close":4125.0,"source":"reported"},{"date":"2025-08","per":98.59,"eps":42.65,"close":4205.0,"source":"reported"},{"date":"2025-09","per":47.66,"eps":97.56,"close":4650.0,"source":"reported"},{"date":"2025-10","per":43.41,"eps":97.56,"close":4235.0,"source":"reported"},{"date":"2025-11","per":42.54,"eps":97.56,"close":4150.0,"source":"reported"},{"date":"2025-12","per":72.6,"eps":54.34,"close":3945.0,"source":"reported"},{"date":"2026-01","per":72.97,"eps":54.34,"close":3965.0,"source":"reported"},{"date":"2026-02","per":67.91,"eps":54.34,"close":3690.0,"source":"reported"},{"date":"2026-03","per":90.44,"eps":36.21,"close":3275.0,"source":"reported"},{"date":"2026-04","per":115.44,"eps":36.21,"close":4180.0,"source":"reported"},{"date":"2026-05","per":90.03,"eps":36.21,"close":3260.0,"source":"reported"},{"date":"2026-06","per":14.85,"eps":163.68,"close":2430.0,"source":"reported"},{"date":"2026-07","per":12.37,"eps":163.68,"close":2025.0,"source":"reported"},{"date":"2026-08","per":16.34,"eps":163.68,"close":2675.0,"source":"reported"},{"date":"2026-09","per":16.8,"eps":163.68,"close":2750.0,"source":"reported"},{"date":"2026-10","per":18.36,"eps":163.68,"close":3005.0,"source":"reported"}],"trailing_per_history_meta":{"avg":48.59,"std":30.33,"upper_1sd":78.93,"lower_1sd":18.26,"current":18.36,"count":29},"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":"18.4배"},{"label":"PBR","value":"1.0배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"2.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:14:10.402480+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"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":0.025609452251437827,"dividend_yield":null,"eps":84.0,"revenue":5629274749.0,"operating_income":426999135.0,"net_income":988159095.0,"market_cap":null,"profit_margin":0.17553932594523644,"operating_margin":0.07585331220080407,"roa":0.02085172403498884,"gross_margin":0.5135571980233434,"total_equity":38585717699.0,"total_assets":47389803037.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":91.44,"pbr":1.54,"roe":-0.013745348475399094,"dividend_yield":null,"eps":-42.4,"revenue":3639192564.0,"operating_income":-710338713.0,"net_income":-521902625.0,"market_cap":58500000000.0,"profit_margin":-0.14341165404733444,"operating_margin":-0.1951912960107928,"roa":-0.010681022481962527,"gross_margin":0.5313208149872445,"total_equity":37969399316.0,"total_assets":48862608976.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.023257449174214056,"dividend_yield":null,"eps":72.7,"revenue":6823863843.0,"operating_income":1086673991.0,"net_income":894917993.0,"market_cap":null,"profit_margin":0.13114534720941384,"operating_margin":0.15924614206872298,"roa":0.017610231835389553,"gross_margin":0.5357454646094996,"total_equity":38478768084.0,"total_assets":50818069936.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.016182600569464627,"dividend_yield":null,"eps":49.38,"revenue":5109487463.0,"operating_income":442031019.0,"net_income":607884601.0,"market_cap":null,"profit_margin":0.11897173745937421,"operating_margin":0.08651181203612633,"roa":0.012238746943303146,"gross_margin":0.6298129566425359,"total_equity":37564086093.0,"total_assets":49668859387.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.014530129278502711,"dividend_yield":null,"eps":-43.47,"revenue":3804813204.0,"operating_income":-120903262.0,"net_income":-535094587.0,"market_cap":null,"profit_margin":-0.14063623056118893,"operating_margin":-0.03177639887101275,"roa":-0.011917710375761005,"gross_margin":0.5708985262972716,"total_equity":36826553759.0,"total_assets":44899109823.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.008005164583918725,"dividend_yield":null,"eps":-24.27,"revenue":3430455089.0,"operating_income":-464448957.0,"net_income":-298791840.0,"market_cap":null,"profit_margin":-0.08709976730437237,"operating_margin":-0.13538989578650623,"roa":-0.006738961708240613,"gross_margin":0.5407110036064372,"total_equity":37324884063.0,"total_assets":44337963760.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.03802817505747359,"dividend_yield":null,"eps":115.92,"revenue":4938878865.0,"operating_income":453957555.0,"net_income":1427038248.0,"market_cap":null,"profit_margin":0.2889397142563852,"operating_margin":0.09191510207246195,"roa":0.031950714204269946,"gross_margin":0.6275016830160705,"total_equity":37525814632.0,"total_assets":44663735492.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.001889023566888979,"dividend_yield":null,"eps":-5.53,"revenue":3410677226.0,"operating_income":-229969754.0,"net_income":-68106166.0,"market_cap":null,"profit_margin":-0.01996851695048085,"operating_margin":-0.06742641967023824,"roa":-0.0015887174969696598,"gross_margin":0.5701617822923242,"total_equity":36053634901.0,"total_assets":42868644759.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.020938372099618748,"dividend_yield":null,"eps":61.42,"revenue":3521948040.0,"operating_income":-374847027.0,"net_income":756061199.0,"market_cap":null,"profit_margin":0.21467130985839303,"operating_margin":-0.1064317311734105,"roa":0.01751461307293028,"gross_margin":0.5083475706245797,"total_equity":36108881598.0,"total_assets":43167450851.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0009876503332987366,"dividend_yield":null,"eps":-2.84,"revenue":3037682367.0,"operating_income":-492946875.0,"net_income":-34930229.0,"market_cap":null,"profit_margin":-0.011498973486980115,"operating_margin":-0.16227729414870715,"roa":-0.0008290829796400749,"gross_margin":0.5844591147142805,"total_equity":35366999658.0,"total_assets":42131161606.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.015232469481468239,"dividend_yield":null,"eps":43.77,"revenue":4244934224.0,"operating_income":545859705.0,"net_income":538844426.0,"market_cap":null,"profit_margin":0.12693822744142477,"operating_margin":0.12859085116415223,"roa":0.012843469541072336,"gross_margin":0.5664918875313061,"total_equity":35374725461.0,"total_assets":41954740055.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.012775666317689869,"dividend_yield":null,"eps":36.07,"revenue":3226148545.0,"operating_income":102977122.0,"net_income":444018553.0,"market_cap":null,"profit_margin":0.13763115579044113,"operating_margin":0.031919522788123815,"roa":0.010876405354197555,"gross_margin":0.6476314691827062,"total_equity":34755021144.0,"total_assets":40824016625.0}],"current_price":3005.0,"change_pct":9.27,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2023-05-19","close":14200.0},{"date":"2023-05-22","close":14450.0},{"date":"2023-05-23","close":16140.0},{"date":"2023-05-24","close":15000.0},{"date":"2023-05-25","close":14460.0},{"date":"2023-05-26","close":13810.0},{"date":"2023-05-30","close":13370.0},{"date":"2023-05-31","close":13440.0},{"date":"2023-06-01","close":13600.0},{"date":"2023-06-02","close":13230.0},{"date":"2023-06-05","close":13120.0},{"date":"2023-06-07","close":13180.0},{"date":"2023-06-08","close":12540.0},{"date":"2023-06-09","close":13010.0},{"date":"2023-06-12","close":12690.0},{"date":"2023-06-13","close":12650.0},{"date":"2023-06-14","close":12450.0},{"date":"2023-06-15","close":12600.0},{"date":"2023-06-16","close":12390.0},{"date":"2023-06-19","close":11460.0},{"date":"2023-06-20","close":10870.0},{"date":"2023-06-21","close":10480.0},{"date":"2023-06-22","close":10030.0},{"date":"2023-06-23","close":9960.0},{"date":"2023-06-26","close":10150.0},{"date":"2023-06-27","close":9950.0},{"date":"2023-06-28","close":9900.0},{"date":"2023-06-29","close":9220.0},{"date":"2023-06-30","close":9130.0},{"date":"2023-07-03","close":9280.0},{"date":"2023-07-04","close":9040.0},{"date":"2023-07-05","close":9140.0},{"date":"2023-07-06","close":8580.0},{"date":"2023-07-07","close":8190.0},{"date":"2023-07-10","close":8150.0},{"date":"2023-07-11","close":8360.0},{"date":"2023-07-12","close":8390.0},{"date":"2023-07-13","close":8270.0},{"date":"2023-07-14","close":8330.0},{"date":"2023-07-17","close":8360.0},{"date":"2023-07-18","close":7990.0},{"date":"2023-07-19","close":7800.0},{"date":"2023-07-20","close":7800.0},{"date":"2023-07-21","close":7560.0},{"date":"2023-07-24","close":7210.0},{"date":"2023-07-25","close":6990.0},{"date":"2023-07-26","close":6390.0},{"date":"2023-07-27","close":6410.0},{"date":"2023-07-28","close":6650.0},{"date":"2023-07-31","close":6900.0},{"date":"2023-08-01","close":6880.0},{"date":"2023-08-02","close":6690.0},{"date":"2023-08-03","close":6610.0},{"date":"2023-08-04","close":6930.0},{"date":"2023-08-07","close":6900.0},{"date":"2023-08-08","close":6580.0},{"date":"2023-08-09","close":6870.0},{"date":"2023-08-10","close":6880.0},{"date":"2023-08-11","close":7250.0},{"date":"2023-08-14","close":6900.0},{"date":"2023-08-16","close":6750.0},{"date":"2023-08-17","close":7100.0},{"date":"2023-08-18","close":7130.0},{"date":"2023-08-21","close":6800.0},{"date":"2023-08-22","close":6850.0},{"date":"2023-08-23","close":7080.0},{"date":"2023-08-24","close":7200.0},{"date":"2023-08-25","close":6950.0},{"date":"2023-08-28","close":7080.0},{"date":"2023-08-29","close":7870.0},{"date":"2023-08-30","close":7730.0},{"date":"2023-08-31","close":7630.0},{"date":"2023-09-01","close":7640.0},{"date":"2023-09-04","close":7440.0},{"date":"2023-09-05","close":8470.0},{"date":"2023-09-06","close":9150.0},{"date":"2023-09-07","close":8440.0},{"date":"2023-09-08","close":8760.0},{"date":"2023-09-11","close":8980.0},{"date":"2023-09-12","close":8680.0},{"date":"2023-09-13","close":7990.0},{"date":"2023-09-14","close":8170.0},{"date":"2023-09-15","close":9300.0},{"date":"2023-09-18","close":10800.0},{"date":"2023-09-19","close":10310.0},{"date":"2023-09-20","close":9750.0},{"date":"2023-09-21","close":9330.0},{"date":"2023-09-22","close":10140.0},{"date":"2023-09-25","close":9380.0},{"date":"2023-09-26","close":10180.0},{"date":"2023-09-27","close":10270.0},{"date":"2023-10-04","close":9330.0},{"date":"2023-10-05","close":8070.0},{"date":"2023-10-06","close":8410.0},{"date":"2023-10-10","close":7630.0},{"date":"2023-10-11","close":8400.0},{"date":"2023-10-12","close":8800.0},{"date":"2023-10-13","close":8450.0},{"date":"2023-10-16","close":7900.0},{"date":"2023-10-17","close":7880.0},{"date":"2023-10-18","close":7430.0},{"date":"2023-10-19","close":6950.0},{"date":"2023-10-20","close":6650.0},{"date":"2023-10-23","close":6570.0},{"date":"2023-10-24","close":7150.0},{"date":"2023-10-25","close":7310.0},{"date":"2023-10-26","close":6960.0},{"date":"2023-10-27","close":6670.0},{"date":"2023-10-30","close":6800.0},{"date":"2023-10-31","close":6520.0},{"date":"2023-11-01","close":6570.0},{"date":"2023-11-02","close":6880.0},{"date":"2023-11-03","close":7070.0},{"date":"2023-11-06","close":7200.0},{"date":"2023-11-07","close":6880.0},{"date":"2023-11-08","close":6670.0},{"date":"2023-11-09","close":6440.0},{"date":"2023-11-10","close":6220.0},{"date":"2023-11-13","close":5890.0},{"date":"2023-11-14","close":6150.0},{"date":"2023-11-15","close":6210.0},{"date":"2023-11-16","close":6200.0},{"date":"2023-11-17","close":6110.0},{"date":"2023-11-20","close":6720.0},{"date":"2023-11-21","close":6890.0},{"date":"2023-11-22","close":6860.0},{"date":"2023-11-23","close":6960.0},{"date":"2023-11-24","close":6860.0},{"date":"2023-11-27","close":6650.0},{"date":"2023-11-28","close":6690.0},{"date":"2023-11-29","close":6710.0},{"date":"2023-11-30","close":6720.0},{"date":"2023-12-01","close":6510.0},{"date":"2023-12-04","close":6740.0},{"date":"2023-12-05","close":6520.0},{"date":"2023-12-06","close":6400.0},{"date":"2023-12-07","close":6260.0},{"date":"2023-12-08","close":6490.0},{"date":"2023-12-11","close":6520.0},{"date":"2023-12-12","close":6380.0},{"date":"2023-12-13","close":6210.0},{"date":"2023-12-14","close":6120.0},{"date":"2023-12-15","close":6150.0},{"date":"2023-12-18","close":6110.0},{"date":"2023-12-19","close":6030.0},{"date":"2023-12-20","close":6060.0},{"date":"2023-12-21","close":6260.0},{"date":"2023-12-22","close":6080.0},{"date":"2023-12-26","close":5910.0},{"date":"2023-12-27","close":5940.0},{"date":"2023-12-28","close":5970.0},{"date":"2024-01-02","close":6090.0},{"date":"2024-01-03","close":6010.0},{"date":"2024-01-04","close":6160.0},{"date":"2024-01-05","close":6270.0},{"date":"2024-01-08","close":6800.0},{"date":"2024-01-09","close":6710.0},{"date":"2024-01-10","close":6660.0},{"date":"2024-01-11","close":6960.0},{"date":"2024-01-12","close":6580.0},{"date":"2024-01-15","close":6660.0},{"date":"2024-01-16","close":6500.0},{"date":"2024-01-17","close":6260.0},{"date":"2024-01-18","close":6370.0},{"date":"2024-01-19","close":6440.0},{"date":"2024-01-22","close":6680.0},{"date":"2024-01-23","close":7020.0},{"date":"2024-01-24","close":7230.0},{"date":"2024-01-25","close":7210.0},{"date":"2024-01-26","close":7150.0},{"date":"2024-01-29","close":6840.0},{"date":"2024-01-30","close":6880.0},{"date":"2024-01-31","close":6560.0},{"date":"2024-02-01","close":6300.0},{"date":"2024-02-02","close":6250.0},{"date":"2024-02-05","close":6230.0},{"date":"2024-02-06","close":6160.0},{"date":"2024-02-07","close":6160.0},{"date":"2024-02-08","close":6300.0},{"date":"2024-02-13","close":6400.0},{"date":"2024-02-14","close":6360.0},{"date":"2024-02-15","close":6640.0},{"date":"2024-02-16","close":6530.0},{"date":"2024-02-19","close":6460.0},{"date":"2024-02-20","close":6400.0},{"date":"2024-02-21","close":6250.0},{"date":"2024-02-22","close":6180.0},{"date":"2024-02-23","close":6200.0},{"date":"2024-02-26","close":6220.0},{"date":"2024-02-27","close":6130.0},{"date":"2024-02-28","close":6160.0},{"date":"2024-02-29","close":6070.0},{"date":"2024-03-04","close":6040.0},{"date":"2024-03-05","close":5910.0},{"date":"2024-03-06","close":5840.0},{"date":"2024-03-07","close":5570.0},{"date":"2024-03-08","close":5520.0},{"date":"2024-03-11","close":5560.0},{"date":"2024-03-12","close":5580.0},{"date":"2024-03-13","close":5600.0},{"date":"2024-03-14","close":5540.0},{"date":"2024-03-15","close":5440.0},{"date":"2024-03-18","close":5500.0},{"date":"2024-03-19","close":5410.0},{"date":"2024-03-20","close":5360.0},{"date":"2024-03-21","close":5340.0},{"date":"2024-03-22","close":5360.0},{"date":"2024-03-25","close":5350.0},{"date":"2024-03-26","close":6700.0},{"date":"2024-03-27","close":6150.0},{"date":"2024-03-28","close":6020.0},{"date":"2024-03-29","close":5760.0},{"date":"2024-04-01","close":6320.0},{"date":"2024-04-02","close":6570.0},{"date":"2024-04-03","close":7700.0},{"date":"2024-04-04","close":7240.0},{"date":"2024-04-05","close":6690.0},{"date":"2024-04-08","close":6300.0},{"date":"2024-04-09","close":6510.0},{"date":"2024-04-11","close":6610.0},{"date":"2024-04-12","close":6800.0},{"date":"2024-04-15","close":6920.0},{"date":"2024-04-16","close":6890.0},{"date":"2024-04-17","close":6640.0},{"date":"2024-04-18","close":6700.0},{"date":"2024-04-19","close":6180.0},{"date":"2024-04-22","close":6330.0},{"date":"2024-04-23","close":6420.0},{"date":"2024-04-24","close":6450.0},{"date":"2024-04-25","close":6090.0},{"date":"2024-04-26","close":5970.0},{"date":"2024-04-29","close":6170.0},{"date":"2024-04-30","close":6030.0},{"date":"2024-05-02","close":5910.0},{"date":"2024-05-03","close":6100.0},{"date":"2024-05-07","close":6100.0},{"date":"2024-05-08","close":6390.0},{"date":"2024-05-09","close":6400.0},{"date":"2024-05-10","close":6200.0},{"date":"2024-05-13","close":6200.0},{"date":"2024-05-14","close":6270.0},{"date":"2024-05-16","close":6340.0},{"date":"2024-05-17","close":6310.0},{"date":"2024-05-20","close":6020.0},{"date":"2024-05-21","close":5990.0},{"date":"2024-05-22","close":5860.0},{"date":"2024-05-23","close":5880.0},{"date":"2024-05-24","close":5790.0},{"date":"2024-05-27","close":5640.0},{"date":"2024-05-28","close":5630.0},{"date":"2024-05-29","close":5500.0},{"date":"2024-05-30","close":5380.0},{"date":"2024-05-31","close":5490.0},{"date":"2024-06-03","close":5590.0},{"date":"2024-06-04","close":5470.0},{"date":"2024-06-05","close":5550.0},{"date":"2024-06-07","close":5470.0},{"date":"2024-06-10","close":5440.0},{"date":"2024-06-11","close":5550.0},{"date":"2024-06-12","close":5460.0},{"date":"2024-06-13","close":5640.0},{"date":"2024-06-14","close":5580.0},{"date":"2024-06-17","close":5510.0},{"date":"2024-06-18","close":5350.0},{"date":"2024-06-19","close":5290.0},{"date":"2024-06-20","close":5100.0},{"date":"2024-06-21","close":4915.0},{"date":"2024-06-24","close":4750.0},{"date":"2024-06-25","close":4720.0},{"date":"2024-06-26","close":4720.0},{"date":"2024-06-27","close":4555.0},{"date":"2024-06-28","close":4690.0},{"date":"2024-07-01","close":4645.0},{"date":"2024-07-02","close":4500.0},{"date":"2024-07-03","close":4460.0},{"date":"2024-07-04","close":4490.0},{"date":"2024-07-05","close":4470.0},{"date":"2024-07-08","close":4560.0},{"date":"2024-07-09","close":4585.0},{"date":"2024-07-10","close":4675.0},{"date":"2024-07-11","close":4675.0},{"date":"2024-07-12","close":4600.0},{"date":"2024-07-15","close":4645.0},{"date":"2024-07-16","close":4485.0},{"date":"2024-07-17","close":4355.0},{"date":"2024-07-18","close":4230.0},{"date":"2024-07-19","close":4250.0},{"date":"2024-07-22","close":4620.0},{"date":"2024-07-23","close":4245.0},{"date":"2024-07-24","close":4040.0},{"date":"2024-07-25","close":3940.0},{"date":"2024-07-26","close":3935.0},{"date":"2024-07-29","close":4015.0},{"date":"2024-07-30","close":3915.0},{"date":"2024-07-31","close":4000.0},{"date":"2024-08-01","close":4020.0},{"date":"2024-08-02","close":3800.0},{"date":"2024-08-05","close":3270.0},{"date":"2024-08-06","close":3440.0},{"date":"2024-08-07","close":3535.0},{"date":"2024-08-08","close":3455.0},{"date":"2024-08-09","close":3570.0},{"date":"2024-08-12","close":3670.0},{"date":"2024-08-13","close":3615.0},{"date":"2024-08-14","close":3685.0},{"date":"2024-08-16","close":3655.0},{"date":"2024-08-19","close":3665.0},{"date":"2024-08-20","close":3810.0},{"date":"2024-08-21","close":3735.0},{"date":"2024-08-22","close":3685.0},{"date":"2024-08-23","close":3585.0},{"date":"2024-08-26","close":3465.0},{"date":"2024-08-27","close":4400.0},{"date":"2024-08-28","close":4255.0},{"date":"2024-08-29","close":4420.0},{"date":"2024-08-30","close":5030.0},{"date":"2024-09-02","close":4985.0},{"date":"2024-09-03","close":4720.0},{"date":"2024-09-04","close":4250.0},{"date":"2024-09-05","close":5520.0},{"date":"2024-09-06","close":5160.0},{"date":"2024-09-09","close":5080.0},{"date":"2024-09-10","close":4640.0},{"date":"2024-09-11","close":4480.0},{"date":"2024-09-12","close":4460.0},{"date":"2024-09-13","close":4765.0},{"date":"2024-09-19","close":4835.0},{"date":"2024-09-20","close":4990.0},{"date":"2024-09-23","close":4800.0},{"date":"2024-09-24","close":5230.0},{"date":"2024-09-25","close":5160.0},{"date":"2024-09-26","close":5310.0},{"date":"2024-09-27","close":4960.0},{"date":"2024-09-30","close":4655.0},{"date":"2024-10-02","close":4455.0},{"date":"2024-10-04","close":4490.0},{"date":"2024-10-07","close":4480.0},{"date":"2024-10-08","close":4635.0},{"date":"2024-10-10","close":4480.0},{"date":"2024-10-11","close":4310.0},{"date":"2024-10-14","close":4185.0},{"date":"2024-10-15","close":4290.0},{"date":"2024-10-16","close":4125.0},{"date":"2024-10-17","close":4005.0},{"date":"2024-10-18","close":3795.0},{"date":"2024-10-21","close":3855.0},{"date":"2024-10-22","close":3680.0},{"date":"2024-10-23","close":3685.0},{"date":"2024-10-24","close":3750.0},{"date":"2024-10-25","close":3700.0},{"date":"2024-10-28","close":3980.0},{"date":"2024-10-29","close":4100.0},{"date":"2024-10-30","close":3910.0},{"date":"2024-10-31","close":3900.0},{"date":"2024-11-01","close":3730.0},{"date":"2024-11-04","close":3915.0},{"date":"2024-11-05","close":3990.0},{"date":"2024-11-06","close":3790.0},{"date":"2024-11-07","close":3675.0},{"date":"2024-11-08","close":4165.0},{"date":"2024-11-11","close":4085.0},{"date":"2024-11-12","close":3790.0},{"date":"2024-11-13","close":3450.0},{"date":"2024-11-14","close":3360.0},{"date":"2024-11-15","close":3345.0},{"date":"2024-11-18","close":3475.0},{"date":"2024-11-19","close":3540.0},{"date":"2024-11-20","close":3410.0},{"date":"2024-11-21","close":3320.0},{"date":"2024-11-22","close":3360.0},{"date":"2024-11-25","close":3620.0},{"date":"2024-11-26","close":3785.0},{"date":"2024-11-27","close":3885.0},{"date":"2024-11-28","close":3810.0},{"date":"2024-11-29","close":3665.0},{"date":"2024-12-02","close":3620.0},{"date":"2024-12-03","close":3610.0},{"date":"2024-12-04","close":3380.0},{"date":"2024-12-05","close":3290.0},{"date":"2024-12-06","close":3135.0},{"date":"2024-12-09","close":2795.0},{"date":"2024-12-10","close":3115.0},{"date":"2024-12-11","close":3345.0},{"date":"2024-12-12","close":3380.0},{"date":"2024-12-13","close":3490.0},{"date":"2024-12-16","close":3490.0},{"date":"2024-12-17","close":3560.0},{"date":"2024-12-18","close":3575.0},{"date":"2024-12-19","close":3545.0},{"date":"2024-12-20","close":3305.0},{"date":"2024-12-23","close":3460.0},{"date":"2024-12-24","close":3380.0},{"date":"2024-12-26","close":3235.0},{"date":"2024-12-27","close":3215.0},{"date":"2024-12-30","close":3280.0},{"date":"2025-01-02","close":3425.0},{"date":"2025-01-03","close":3420.0},{"date":"2025-01-06","close":4445.0},{"date":"2025-01-07","close":4290.0},{"date":"2025-01-08","close":4550.0},{"date":"2025-01-09","close":4480.0},{"date":"2025-01-10","close":4305.0},{"date":"2025-01-13","close":4240.0},{"date":"2025-01-14","close":4120.0},{"date":"2025-01-15","close":4145.0},{"date":"2025-01-16","close":5380.0},{"date":"2025-01-17","close":5080.0},{"date":"2025-01-20","close":5060.0},{"date":"2025-01-21","close":4810.0},{"date":"2025-01-22","close":5010.0},{"date":"2025-01-23","close":4610.0},{"date":"2025-01-24","close":4515.0},{"date":"2025-01-31","close":5060.0},{"date":"2025-02-03","close":4985.0},{"date":"2025-02-04","close":4860.0},{"date":"2025-02-05","close":4940.0},{"date":"2025-02-06","close":5540.0},{"date":"2025-02-07","close":5340.0},{"date":"2025-02-10","close":5340.0},{"date":"2025-02-11","close":5290.0},{"date":"2025-02-12","close":5080.0},{"date":"2025-02-13","close":5060.0},{"date":"2025-02-14","close":4820.0},{"date":"2025-02-17","close":4870.0},{"date":"2025-02-18","close":5130.0},{"date":"2025-02-19","close":4890.0},{"date":"2025-02-20","close":4690.0},{"date":"2025-02-21","close":4625.0},{"date":"2025-02-24","close":4610.0},{"date":"2025-02-25","close":4560.0},{"date":"2025-02-26","close":4550.0},{"date":"2025-02-27","close":4365.0},{"date":"2025-02-28","close":4385.0},{"date":"2025-03-04","close":4265.0},{"date":"2025-03-05","close":4530.0},{"date":"2025-03-06","close":4720.0},{"date":"2025-03-07","close":4345.0},{"date":"2025-03-10","close":4305.0},{"date":"2025-03-11","close":4205.0},{"date":"2025-03-12","close":4270.0},{"date":"2025-03-13","close":4340.0},{"date":"2025-03-14","close":4355.0},{"date":"2025-03-17","close":4330.0},{"date":"2025-03-18","close":4530.0},{"date":"2025-03-19","close":4475.0},{"date":"2025-03-20","close":4280.0},{"date":"2025-03-21","close":4250.0},{"date":"2025-03-24","close":4230.0},{"date":"2025-03-25","close":4090.0},{"date":"2025-03-26","close":4110.0},{"date":"2025-03-27","close":3985.0},{"date":"2025-03-28","close":3915.0},{"date":"2025-03-31","close":3770.0},{"date":"2025-04-01","close":3920.0},{"date":"2025-04-02","close":3805.0},{"date":"2025-04-03","close":3700.0},{"date":"2025-04-04","close":3755.0},{"date":"2025-04-07","close":3640.0},{"date":"2025-04-08","close":3740.0},{"date":"2025-04-09","close":3470.0},{"date":"2025-04-10","close":3710.0},{"date":"2025-04-11","close":3860.0},{"date":"2025-04-14","close":4160.0},{"date":"2025-04-15","close":4230.0},{"date":"2025-04-16","close":4170.0},{"date":"2025-04-17","close":4165.0},{"date":"2025-04-18","close":4180.0},{"date":"2025-04-21","close":4220.0},{"date":"2025-04-22","close":4250.0},{"date":"2025-04-23","close":4255.0},{"date":"2025-04-24","close":4255.0},{"date":"2025-04-25","close":4320.0},{"date":"2025-04-28","close":5500.0},{"date":"2025-04-29","close":5200.0},{"date":"2025-04-30","close":4810.0},{"date":"2025-05-02","close":4750.0},{"date":"2025-05-07","close":4790.0},{"date":"2025-05-08","close":4865.0},{"date":"2025-05-09","close":4590.0},{"date":"2025-05-12","close":4635.0},{"date":"2025-05-13","close":4640.0},{"date":"2025-05-14","close":4610.0},{"date":"2025-05-15","close":4710.0},{"date":"2025-05-16","close":4675.0},{"date":"2025-05-19","close":4450.0},{"date":"2025-05-20","close":4420.0},{"date":"2025-05-21","close":4500.0},{"date":"2025-05-22","close":4425.0},{"date":"2025-05-23","close":4330.0},{"date":"2025-05-26","close":4400.0},{"date":"2025-05-27","close":4350.0},{"date":"2025-05-28","close":4400.0},{"date":"2025-05-29","close":4380.0},{"date":"2025-05-30","close":4305.0},{"date":"2025-06-02","close":4325.0},{"date":"2025-06-04","close":4435.0},{"date":"2025-06-05","close":4450.0},{"date":"2025-06-09","close":4620.0},{"date":"2025-06-10","close":4545.0},{"date":"2025-06-11","close":4685.0},{"date":"2025-06-12","close":4595.0},{"date":"2025-06-13","close":4405.0},{"date":"2025-06-16","close":4475.0},{"date":"2025-06-17","close":4500.0},{"date":"2025-06-18","close":4730.0},{"date":"2025-06-19","close":4705.0},{"date":"2025-06-20","close":4740.0},{"date":"2025-06-23","close":4750.0},{"date":"2025-06-24","close":4720.0},{"date":"2025-06-25","close":4630.0},{"date":"2025-06-26","close":4530.0},{"date":"2025-06-27","close":4470.0},{"date":"2025-06-30","close":4445.0},{"date":"2025-07-01","close":4435.0},{"date":"2025-07-02","close":4280.0},{"date":"2025-07-03","close":4365.0},{"date":"2025-07-04","close":4355.0},{"date":"2025-07-07","close":4330.0},{"date":"2025-07-08","close":4295.0},{"date":"2025-07-09","close":4310.0},{"date":"2025-07-10","close":4290.0},{"date":"2025-07-11","close":4280.0},{"date":"2025-07-14","close":4185.0},{"date":"2025-07-15","close":4180.0},{"date":"2025-07-16","close":4130.0},{"date":"2025-07-17","close":4250.0},{"date":"2025-07-18","close":4215.0},{"date":"2025-07-21","close":4215.0},{"date":"2025-07-22","close":4240.0},{"date":"2025-07-23","close":4205.0},{"date":"2025-07-24","close":4145.0},{"date":"2025-07-25","close":4085.0},{"date":"2025-07-28","close":4085.0},{"date":"2025-07-29","close":4080.0},{"date":"2025-07-30","close":4070.0},{"date":"2025-07-31","close":4125.0},{"date":"2025-08-01","close":3875.0},{"date":"2025-08-04","close":4005.0},{"date":"2025-08-05","close":4030.0},{"date":"2025-08-06","close":4120.0},{"date":"2025-08-07","close":4160.0},{"date":"2025-08-08","close":4175.0},{"date":"2025-08-11","close":4220.0},{"date":"2025-08-12","close":4245.0},{"date":"2025-08-13","close":4260.0},{"date":"2025-08-14","close":4265.0},{"date":"2025-08-18","close":4190.0},{"date":"2025-08-19","close":4185.0},{"date":"2025-08-20","close":4060.0},{"date":"2025-08-21","close":4105.0},{"date":"2025-08-22","close":4100.0},{"date":"2025-08-25","close":4135.0},{"date":"2025-08-26","close":4135.0},{"date":"2025-08-27","close":4145.0},{"date":"2025-08-28","close":4145.0},{"date":"2025-08-29","close":4205.0},{"date":"2025-09-01","close":4035.0},{"date":"2025-09-02","close":4055.0},{"date":"2025-09-03","close":4120.0},{"date":"2025-09-04","close":4190.0},{"date":"2025-09-05","close":4185.0},{"date":"2025-09-08","close":4200.0},{"date":"2025-09-09","close":4250.0},{"date":"2025-09-10","close":4260.0},{"date":"2025-09-11","close":4290.0},{"date":"2025-09-12","close":4245.0},{"date":"2025-09-15","close":4200.0},{"date":"2025-09-16","close":4185.0},{"date":"2025-09-17","close":4265.0},{"date":"2025-09-18","close":4345.0},{"date":"2025-09-19","close":4560.0},{"date":"2025-09-22","close":4825.0},{"date":"2025-09-23","close":4670.0},{"date":"2025-09-24","close":4875.0},{"date":"2025-09-25","close":4600.0},{"date":"2025-09-26","close":4330.0},{"date":"2025-09-29","close":4725.0},{"date":"2025-09-30","close":4650.0},{"date":"2025-10-01","close":4500.0},{"date":"2025-10-02","close":4460.0},{"date":"2025-10-10","close":4475.0},{"date":"2025-10-13","close":4430.0},{"date":"2025-10-14","close":4320.0},{"date":"2025-10-15","close":4380.0},{"date":"2025-10-16","close":4300.0},{"date":"2025-10-17","close":4130.0},{"date":"2025-10-20","close":4105.0},{"date":"2025-10-21","close":4160.0},{"date":"2025-10-22","close":4460.0},{"date":"2025-10-23","close":4830.0},{"date":"2025-10-24","close":4570.0},{"date":"2025-10-27","close":4435.0},{"date":"2025-10-28","close":4415.0},{"date":"2025-10-29","close":4500.0},{"date":"2025-10-30","close":4285.0},{"date":"2025-10-31","close":4235.0},{"date":"2025-11-03","close":4270.0},{"date":"2025-11-04","close":4300.0},{"date":"2025-11-05","close":4140.0},{"date":"2025-11-06","close":4165.0},{"date":"2025-11-07","close":4000.0},{"date":"2025-11-10","close":4130.0},{"date":"2025-11-11","close":4110.0},{"date":"2025-11-12","close":4200.0},{"date":"2025-11-13","close":4135.0},{"date":"2025-11-14","close":4050.0},{"date":"2025-11-17","close":4030.0},{"date":"2025-11-18","close":4000.0},{"date":"2025-11-19","close":3955.0},{"date":"2025-11-20","close":4090.0},{"date":"2025-11-21","close":4050.0},{"date":"2025-11-24","close":3970.0},{"date":"2025-11-25","close":3900.0},{"date":"2025-11-26","close":3990.0},{"date":"2025-11-27","close":4035.0},{"date":"2025-11-28","close":4150.0},{"date":"2025-12-01","close":4300.0},{"date":"2025-12-02","close":4210.0},{"date":"2025-12-03","close":4220.0},{"date":"2025-12-04","close":4105.0},{"date":"2025-12-05","close":4120.0},{"date":"2025-12-08","close":4150.0},{"date":"2025-12-09","close":4145.0},{"date":"2025-12-10","close":4090.0},{"date":"2025-12-11","close":4090.0},{"date":"2025-12-12","close":4065.0},{"date":"2025-12-15","close":4020.0},{"date":"2025-12-16","close":4010.0},{"date":"2025-12-17","close":4010.0},{"date":"2025-12-18","close":3965.0},{"date":"2025-12-19","close":4085.0},{"date":"2025-12-22","close":4050.0},{"date":"2025-12-23","close":4040.0},{"date":"2025-12-24","close":3990.0},{"date":"2025-12-26","close":3980.0},{"date":"2025-12-29","close":4010.0},{"date":"2025-12-30","close":3945.0},{"date":"2026-01-02","close":4065.0},{"date":"2026-01-05","close":4005.0},{"date":"2026-01-06","close":4005.0},{"date":"2026-01-07","close":3960.0},{"date":"2026-01-08","close":3765.0},{"date":"2026-01-09","close":3725.0},{"date":"2026-01-12","close":3805.0},{"date":"2026-01-13","close":3835.0},{"date":"2026-01-14","close":3775.0},{"date":"2026-01-15","close":3795.0},{"date":"2026-01-16","close":3665.0},{"date":"2026-01-19","close":3665.0},{"date":"2026-01-20","close":3740.0},{"date":"2026-01-21","close":3640.0},{"date":"2026-01-22","close":3735.0},{"date":"2026-01-23","close":3790.0},{"date":"2026-01-26","close":3955.0},{"date":"2026-01-27","close":3980.0},{"date":"2026-01-28","close":3965.0},{"date":"2026-01-29","close":4065.0},{"date":"2026-01-30","close":3965.0},{"date":"2026-02-02","close":3835.0},{"date":"2026-02-03","close":3930.0},{"date":"2026-02-04","close":3845.0},{"date":"2026-02-05","close":3790.0},{"date":"2026-02-06","close":3675.0},{"date":"2026-02-09","close":3785.0},{"date":"2026-02-10","close":3800.0},{"date":"2026-02-11","close":3820.0},{"date":"2026-02-12","close":3820.0},{"date":"2026-02-13","close":3760.0},{"date":"2026-02-19","close":3770.0},{"date":"2026-02-20","close":3775.0},{"date":"2026-02-23","close":3960.0},{"date":"2026-02-24","close":3955.0},{"date":"2026-02-25","close":3885.0},{"date":"2026-02-26","close":3760.0},{"date":"2026-02-27","close":3690.0},{"date":"2026-03-03","close":3505.0},{"date":"2026-03-04","close":3135.0},{"date":"2026-03-05","close":3485.0},{"date":"2026-03-06","close":3470.0},{"date":"2026-03-09","close":3335.0},{"date":"2026-03-10","close":3465.0},{"date":"2026-03-11","close":3430.0},{"date":"2026-03-12","close":3690.0},{"date":"2026-03-13","close":3610.0},{"date":"2026-03-16","close":3630.0},{"date":"2026-03-17","close":3655.0},{"date":"2026-03-18","close":3630.0},{"date":"2026-03-19","close":3685.0},{"date":"2026-03-20","close":3635.0},{"date":"2026-03-23","close":3445.0},{"date":"2026-03-24","close":3475.0},{"date":"2026-03-25","close":3500.0},{"date":"2026-03-26","close":3400.0},{"date":"2026-03-27","close":3420.0},{"date":"2026-03-30","close":3360.0},{"date":"2026-03-31","close":3275.0},{"date":"2026-04-01","close":3410.0},{"date":"2026-04-02","close":3310.0},{"date":"2026-04-03","close":3315.0},{"date":"2026-04-06","close":3295.0},{"date":"2026-04-07","close":3305.0},{"date":"2026-04-08","close":3360.0},{"date":"2026-04-09","close":3305.0},{"date":"2026-04-10","close":3410.0},{"date":"2026-04-13","close":3390.0},{"date":"2026-04-14","close":3970.0},{"date":"2026-04-15","close":4395.0},{"date":"2026-04-16","close":4570.0},{"date":"2026-04-17","close":4335.0},{"date":"2026-04-20","close":4405.0},{"date":"2026-04-21","close":4180.0},{"date":"2026-04-22","close":4330.0},{"date":"2026-04-23","close":4295.0},{"date":"2026-04-24","close":4200.0},{"date":"2026-04-27","close":4305.0},{"date":"2026-04-28","close":4195.0},{"date":"2026-04-29","close":4185.0},{"date":"2026-04-30","close":4180.0},{"date":"2026-05-04","close":4235.0},{"date":"2026-05-06","close":4265.0},{"date":"2026-05-07","close":4555.0},{"date":"2026-05-08","close":4550.0},{"date":"2026-05-11","close":4580.0},{"date":"2026-05-12","close":4400.0},{"date":"2026-05-13","close":4145.0},{"date":"2026-05-14","close":3935.0},{"date":"2026-05-15","close":3665.0},{"date":"2026-05-18","close":3630.0},{"date":"2026-05-19","close":3645.0},{"date":"2026-05-20","close":3490.0},{"date":"2026-05-21","close":3465.0},{"date":"2026-05-22","close":3620.0},{"date":"2026-05-26","close":3765.0},{"date":"2026-05-27","close":3470.0},{"date":"2026-05-28","close":3385.0},{"date":"2026-05-29","close":3260.0},{"date":"2026-06-01","close":3115.0},{"date":"2026-06-02","close":3020.0},{"date":"2026-06-04","close":3005.0},{"date":"2026-06-05","close":2975.0},{"date":"2026-06-08","close":2615.0},{"date":"2026-06-09","close":2820.0},{"date":"2026-06-10","close":2630.0},{"date":"2026-06-11","close":2640.0},{"date":"2026-06-12","close":2745.0},{"date":"2026-06-15","close":2770.0},{"date":"2026-06-16","close":2760.0},{"date":"2026-06-17","close":2750.0},{"date":"2026-06-18","close":2735.0},{"date":"2026-06-19","close":2635.0},{"date":"2026-06-22","close":2650.0},{"date":"2026-06-23","close":2415.0},{"date":"2026-06-24","close":2320.0},{"date":"2026-06-25","close":2170.0},{"date":"2026-06-26","close":2120.0},{"date":"2026-06-29","close":2285.0},{"date":"2026-06-30","close":2430.0},{"date":"2026-07-01","close":2485.0},{"date":"2026-07-02","close":2375.0},{"date":"2026-07-03","close":2375.0},{"date":"2026-07-06","close":2550.0},{"date":"2026-07-07","close":2370.0},{"date":"2026-07-08","close":2260.0},{"date":"2026-07-09","close":2260.0},{"date":"2026-07-10","close":2360.0},{"date":"2026-07-13","close":2260.0},{"date":"2026-07-14","close":2185.0},{"date":"2026-07-15","close":2305.0},{"date":"2026-07-16","close":2230.0},{"date":"2026-07-20","close":2110.0},{"date":"2026-07-21","close":2200.0},{"date":"2026-07-22","close":2110.0},{"date":"2026-07-23","close":2305.0},{"date":"2026-07-24","close":2280.0},{"date":"2026-07-27","close":2245.0},{"date":"2026-07-28","close":2130.0},{"date":"2026-07-29","close":2025.0},{"date":"2026-07-30","close":1950.0},{"date":"2026-07-31","close":2025.0},{"date":"2026-08-03","close":2100.0},{"date":"2026-08-04","close":2310.0},{"date":"2026-08-05","close":2350.0},{"date":"2026-08-06","close":2315.0},{"date":"2026-08-07","close":2390.0},{"date":"2026-08-10","close":2485.0},{"date":"2026-08-11","close":2615.0},{"date":"2026-08-12","close":2675.0},{"date":"2026-08-13","close":2700.0},{"date":"2026-08-14","close":2785.0},{"date":"2026-08-18","close":2735.0},{"date":"2026-08-19","close":2625.0},{"date":"2026-08-20","close":2680.0},{"date":"2026-08-21","close":2540.0},{"date":"2026-08-24","close":2540.0},{"date":"2026-08-25","close":2575.0},{"date":"2026-08-26","close":2670.0},{"date":"2026-08-27","close":2620.0},{"date":"2026-08-28","close":2675.0},{"date":"2026-08-31","close":2675.0},{"date":"2026-09-01","close":2675.0},{"date":"2026-09-02","close":2610.0},{"date":"2026-09-03","close":2485.0},{"date":"2026-09-04","close":2665.0},{"date":"2026-09-07","close":2610.0},{"date":"2026-09-08","close":2615.0},{"date":"2026-09-09","close":2630.0},{"date":"2026-09-10","close":2545.0},{"date":"2026-09-11","close":2895.0},{"date":"2026-09-14","close":3055.0},{"date":"2026-09-15","close":2975.0},{"date":"2026-09-16","close":2975.0},{"date":"2026-09-17","close":2945.0},{"date":"2026-09-18","close":2985.0},{"date":"2026-09-21","close":2940.0},{"date":"2026-09-22","close":2865.0},{"date":"2026-09-23","close":2795.0},{"date":"2026-09-28","close":2795.0},{"date":"2026-09-29","close":2775.0},{"date":"2026-09-30","close":2750.0},{"date":"2026-10-01","close":2815.0},{"date":"2026-10-02","close":2960.0},{"date":"2026-10-06","close":3255.0},{"date":"2026-10-07","close":2980.0},{"date":"2026-10-08","close":2900.0},{"date":"2026-10-12","close":2730.0},{"date":"2026-10-13","close":2815.0},{"date":"2026-10-14","close":2785.0},{"date":"2026-10-15","close":2625.0},{"date":"2026-10-16","close":2705.0},{"date":"2026-10-19","close":2735.0},{"date":"2026-10-20","close":2585.0},{"date":"2026-10-21","close":2620.0},{"date":"2026-10-22","close":2750.0},{"date":"2026-10-23","close":3005.0}],"chart_data":[{"date":"2024-10-24","open":3635,"high":4160,"low":3535,"close":3750,"volume":988978,"rsi_14":27.33,"sma_20":4376.75,"sma_60":4230.5,"sma_120":4777.75},{"date":"2024-10-25","open":4190,"high":4400,"low":3700,"close":3700,"volume":1219333,"rsi_14":24.84,"sma_20":4300.25,"sma_60":4224.83,"sma_120":4757.83},{"date":"2024-10-28","open":3595,"high":4180,"low":3595,"close":3980,"volume":1327574,"rsi_14":36.41,"sma_20":4241.25,"sma_60":4225.5,"sma_120":4741.25},{"date":"2024-10-29","open":3880,"high":4100,"low":3855,"close":4100,"volume":412448,"rsi_14":35.18,"sma_20":4180.75,"sma_60":4228.25,"sma_120":4724.0},{"date":"2024-10-30","open":4150,"high":4150,"low":3910,"close":3910,"volume":302270,"rsi_14":34.51,"sma_20":4128.25,"sma_60":4226.5,"sma_120":4706.33},{"date":"2024-10-31","open":3870,"high":3980,"low":3785,"close":3900,"volume":108719,"rsi_14":37.8,"sma_20":4090.5,"sma_60":4226.25,"sma_120":4689.58},{"date":"2024-11-01","open":3775,"high":3850,"low":3725,"close":3730,"volume":107780,"rsi_14":36.81,"sma_20":4054.25,"sma_60":4221.75,"sma_120":4669.83},{"date":"2024-11-04","open":3715,"high":3920,"low":3710,"close":3915,"volume":136055,"rsi_14":39.61,"sma_20":4025.5,"sma_60":4220.0,"sma_120":4651.62},{"date":"2024-11-05","open":3865,"high":4000,"low":3860,"close":3990,"volume":185716,"rsi_14":46.06,"sma_20":4001.0,"sma_60":4223.17,"sma_120":4631.62},{"date":"2024-11-06","open":4055,"high":4125,"low":3685,"close":3790,"volume":348342,"rsi_14":44.01,"sma_20":3958.75,"sma_60":4231.83,"sma_120":4609.88},{"date":"2024-11-07","open":3920,"high":3920,"low":3675,"close":3675,"volume":110544,"rsi_14":46.47,"sma_20":3918.5,"sma_60":4235.75,"sma_120":4588.83},{"date":"2024-11-08","open":3780,"high":4575,"low":3775,"close":4165,"volume":5757533,"rsi_14":57.28,"sma_20":3911.25,"sma_60":4246.25,"sma_120":4571.88},{"date":"2024-11-11","open":4105,"high":4220,"low":4020,"close":4085,"volume":393190,"rsi_14":59.95,"sma_20":3906.25,"sma_60":4256.75,"sma_120":4553.67},{"date":"2024-11-12","open":4160,"high":4260,"low":3790,"close":3790,"volume":395758,"rsi_14":52.26,"sma_20":3881.25,"sma_60":4260.42,"sma_120":4532.42},{"date":"2024-11-13","open":3650,"high":3825,"low":3450,"close":3450,"volume":260819,"rsi_14":44.23,"sma_20":3847.5,"sma_60":4256.75,"sma_120":4508.58},{"date":"2024-11-14","open":3420,"high":3525,"low":3360,"close":3360,"volume":218984,"rsi_14":43.56,"sma_20":3815.25,"sma_60":4252.5,"sma_120":4486.42},{"date":"2024-11-15","open":3305,"high":3435,"low":3215,"close":3345,"volume":181061,"rsi_14":36.63,"sma_20":3792.75,"sma_60":4246.83,"sma_120":4464.38},{"date":"2024-11-18","open":3335,"high":3530,"low":3335,"close":3475,"volume":101068,"rsi_14":36.9,"sma_20":3773.75,"sma_60":4243.83,"sma_120":4444.5},{"date":"2024-11-19","open":3435,"high":3540,"low":3405,"close":3540,"volume":93402,"rsi_14":41.81,"sma_20":3766.75,"sma_60":4241.75,"sma_120":4425.0},{"date":"2024-11-20","open":3485,"high":3525,"low":3410,"close":3410,"volume":89761,"rsi_14":39.71,"sma_20":3753.0,"sma_60":4235.08,"sma_120":4405.17},{"date":"2024-11-21","open":3410,"high":3460,"low":3320,"close":3320,"volume":61156,"rsi_14":41.09,"sma_20":3731.5,"sma_60":4228.17,"sma_120":4385.83},{"date":"2024-11-22","open":3300,"high":3530,"low":3300,"close":3360,"volume":98483,"rsi_14":37.12,"sma_20":3714.5,"sma_60":4222.75,"sma_120":4366.92},{"date":"2024-11-25","open":3435,"high":3775,"low":3410,"close":3620,"volume":415389,"rsi_14":42.09,"sma_20":3696.5,"sma_60":4223.33,"sma_120":4351.25},{"date":"2024-11-26","open":3585,"high":3880,"low":3565,"close":3785,"volume":345863,"rsi_14":49.89,"sma_20":3680.75,"sma_60":4228.67,"sma_120":4337.96},{"date":"2024-11-27","open":3750,"high":3925,"low":3685,"close":3885,"volume":268575,"rsi_14":54.59,"sma_20":3679.5,"sma_60":4220.08,"sma_120":4324.58},{"date":"2024-11-28","open":3880,"high":3910,"low":3750,"close":3810,"volume":92529,"rsi_14":40.53,"sma_20":3675.0,"sma_60":4212.67,"sma_120":4309.75},{"date":"2024-11-29","open":3765,"high":3880,"low":3600,"close":3665,"volume":65486,"rsi_14":39.18,"sma_20":3671.75,"sma_60":4200.08,"sma_120":4294.71},{"date":"2024-12-02","open":3650,"high":3890,"low":3620,"close":3620,"volume":73148,"rsi_14":44.97,"sma_20":3657.0,"sma_60":4176.58,"sma_120":4278.62},{"date":"2024-12-03","open":3600,"high":3740,"low":3580,"close":3610,"volume":71054,"rsi_14":55.88,"sma_20":3638.0,"sma_60":4153.67,"sma_120":4263.12},{"date":"2024-12-04","open":3500,"high":3680,"low":3365,"close":3380,"volume":120272,"rsi_14":50.67,"sma_20":3617.5,"sma_60":4131.33,"sma_120":4245.96},{"date":"2024-12-05","open":3450,"high":3450,"low":3200,"close":3290,"volume":74511,"rsi_14":48.25,"sma_20":3598.25,"sma_60":4115.33,"sma_120":4227.12},{"date":"2024-12-06","open":3245,"high":3400,"low":3025,"close":3135,"volume":118292,"rsi_14":39.38,"sma_20":3546.75,"sma_60":4075.58,"sma_120":4207.75},{"date":"2024-12-09","open":3045,"high":3120,"low":2780,"close":2795,"volume":177559,"rsi_14":30.13,"sma_20":3482.25,"sma_60":4036.17,"sma_120":4184.04},{"date":"2024-12-10","open":2795,"high":3365,"low":2795,"close":3115,"volume":435732,"rsi_14":42.86,"sma_20":3448.5,"sma_60":4003.42,"sma_120":4163.5},{"date":"2024-12-11","open":3115,"high":3365,"low":3115,"close":3345,"volume":145648,"rsi_14":50.57,"sma_20":3443.25,"sma_60":3981.83,"sma_120":4145.46},{"date":"2024-12-12","open":3345,"high":3500,"low":3345,"close":3380,"volume":84019,"rsi_14":50.45,"sma_20":3444.25,"sma_60":3963.5,"sma_120":4129.04},{"date":"2024-12-13","open":3345,"high":3495,"low":3345,"close":3490,"volume":83869,"rsi_14":46.83,"sma_20":3451.5,"sma_60":3947.33,"sma_120":4114.04},{"date":"2024-12-16","open":3525,"high":3545,"low":3450,"close":3490,"volume":54969,"rsi_14":42.18,"sma_20":3452.25,"sma_60":3926.08,"sma_120":4100.62},{"date":"2024-12-17","open":3490,"high":3570,"low":3440,"close":3560,"volume":63864,"rsi_14":41.24,"sma_20":3453.25,"sma_60":3904.83,"sma_120":4089.33},{"date":"2024-12-18","open":3520,"high":3600,"low":3470,"close":3575,"volume":62319,"rsi_14":43.45,"sma_20":3461.5,"sma_60":3881.25,"sma_120":4079.54},{"date":"2024-12-19","open":3500,"high":3600,"low":3440,"close":3545,"volume":45059,"rsi_14":46.43,"sma_20":3472.75,"sma_60":3860.33,"sma_120":4069.75},{"date":"2024-12-20","open":3530,"high":3595,"low":3305,"close":3305,"volume":48791,"rsi_14":41.6,"sma_20":3470.0,"sma_60":3828.25,"sma_120":4057.96},{"date":"2024-12-23","open":3375,"high":3485,"low":3320,"close":3460,"volume":38883,"rsi_14":46.29,"sma_20":3462.0,"sma_60":3799.92,"sma_120":4048.83},{"date":"2024-12-24","open":3460,"high":3490,"low":3380,"close":3380,"volume":45411,"rsi_14":50.0,"sma_20":3441.75,"sma_60":3767.75,"sma_120":4037.92},{"date":"2024-12-26","open":3365,"high":3490,"low":3235,"close":3235,"volume":35310,"rsi_14":48.57,"sma_20":3409.25,"sma_60":3739.0,"sma_120":4026.17},{"date":"2024-12-27","open":3175,"high":3340,"low":3035,"close":3215,"volume":56277,"rsi_14":52.23,"sma_20":3379.5,"sma_60":3715.0,"sma_120":4015.46},{"date":"2024-12-30","open":3105,"high":3290,"low":3105,"close":3280,"volume":69579,"rsi_14":66.01,"sma_20":3360.25,"sma_60":3695.42,"sma_120":4005.62},{"date":"2025-01-02","open":3285,"high":3440,"low":3285,"close":3425,"volume":54270,"rsi_14":61.57,"sma_20":3350.5,"sma_60":3677.67,"sma_120":3996.75},{"date":"2025-01-03","open":3425,"high":3490,"low":3365,"close":3420,"volume":36204,"rsi_14":53.36,"sma_20":3341.0,"sma_60":3660.0,"sma_120":3988.0},{"date":"2025-01-06","open":3540,"high":4445,"low":3495,"close":4445,"volume":4566225,"rsi_14":75.3,"sma_20":3394.25,"sma_60":3656.83,"sma_120":3987.04},{"date":"2025-01-07","open":4480,"high":4685,"low":4260,"close":4290,"volume":2399943,"rsi_14":68.6,"sma_20":3444.25,"sma_60":3653.67,"sma_120":3984.58},{"date":"2025-01-08","open":4350,"high":5180,"low":4280,"close":4550,"volume":11903774,"rsi_14":71.99,"sma_20":3515.0,"sma_60":3657.67,"sma_120":3983.54},{"date":"2025-01-09","open":4500,"high":4575,"low":4380,"close":4480,"volume":736869,"rsi_14":69.09,"sma_20":3599.25,"sma_60":3662.58,"sma_120":3981.92},{"date":"2025-01-10","open":4425,"high":4475,"low":4305,"close":4305,"volume":322082,"rsi_14":64.2,"sma_20":3658.75,"sma_60":3662.83,"sma_120":3979.46},{"date":"2025-01-13","open":4305,"high":4310,"low":4160,"close":4240,"volume":244771,"rsi_14":63.34,"sma_20":3703.5,"sma_60":3664.75,"sma_120":3976.08},{"date":"2025-01-14","open":4230,"high":4305,"low":4110,"close":4120,"volume":305518,"rsi_14":66.4,"sma_20":3740.5,"sma_60":3666.67,"sma_120":3973.04},{"date":"2025-01-15","open":4120,"high":4225,"low":4090,"close":4145,"volume":242032,"rsi_14":64.54,"sma_20":3773.25,"sma_60":3672.5,"sma_120":3971.29},{"date":"2025-01-16","open":4240,"high":5380,"low":4220,"close":5380,"volume":11910657,"rsi_14":78.49,"sma_20":3867.75,"sma_60":3697.92,"sma_120":3980.88},{"date":"2025-01-17","open":5280,"high":5830,"low":5040,"close":5080,"volume":8925434,"rsi_14":75.17,"sma_20":3943.75,"sma_60":3721.25,"sma_120":3987.79},{"date":"2025-01-20","open":5090,"high":5180,"low":4905,"close":5060,"volume":1974980,"rsi_14":75.17,"sma_20":4018.0,"sma_60":3744.17,"sma_120":3991.46},{"date":"2025-01-21","open":5650,"high":5680,"low":4760,"close":4810,"volume":4504745,"rsi_14":69.87,"sma_20":4081.25,"sma_60":3761.83,"sma_120":3996.17},{"date":"2025-01-22","open":4960,"high":5180,"low":4830,"close":5010,"volume":1144460,"rsi_14":70.29,"sma_20":4166.5,"sma_60":3783.67,"sma_120":4004.25},{"date":"2025-01-23","open":4910,"high":4925,"low":4605,"close":4610,"volume":529852,"rsi_14":63.84,"sma_20":4224.0,"sma_60":3794.17,"sma_120":4009.83},{"date":"2025-01-24","open":4610,"high":4670,"low":4515,"close":4515,"volume":271547,"rsi_14":51.04,"sma_20":4280.75,"sma_60":3801.08,"sma_120":4014.67},{"date":"2025-01-31","open":4800,"high":5350,"low":4660,"close":5060,"volume":6957886,"rsi_14":60.24,"sma_20":4372.0,"sma_60":3820.25,"sma_120":4023.38},{"date":"2025-02-03","open":4820,"high":5280,"low":4660,"close":4985,"volume":4397550,"rsi_14":56.08,"sma_20":4460.5,"sma_60":3838.33,"sma_120":4032.29},{"date":"2025-02-04","open":4875,"high":5060,"low":4750,"close":4860,"volume":970208,"rsi_14":55.23,"sma_20":4539.5,"sma_60":3857.17,"sma_120":4039.46},{"date":"2025-02-05","open":4870,"high":5020,"low":4850,"close":4940,"volume":552725,"rsi_14":58.98,"sma_20":4615.25,"sma_60":3874.25,"sma_120":4047.12},{"date":"2025-02-06","open":5060,"high":6140,"low":4980,"close":5540,"volume":18685260,"rsi_14":65.97,"sma_20":4721.25,"sma_60":3900.08,"sma_120":4061.62},{"date":"2025-02-07","open":5550,"high":5600,"low":5290,"close":5340,"volume":1437859,"rsi_14":64.7,"sma_20":4766.0,"sma_60":3925.92,"sma_120":4078.88},{"date":"2025-02-10","open":5350,"high":5430,"low":5250,"close":5340,"volume":774713,"rsi_14":64.48,"sma_20":4818.5,"sma_60":3953.67,"sma_120":4094.71},{"date":"2025-02-11","open":5260,"high":5370,"low":5110,"close":5290,"volume":748852,"rsi_14":48.47,"sma_20":4855.5,"sma_60":3972.42,"sma_120":4109.33},{"date":"2025-02-12","open":5180,"high":5250,"low":4990,"close":5080,"volume":471414,"rsi_14":50.0,"sma_20":4885.5,"sma_60":3989.0,"sma_120":4122.88},{"date":"2025-02-13","open":5090,"high":5160,"low":5010,"close":5060,"volume":285094,"rsi_14":50.0,"sma_20":4923.25,"sma_60":4010.17,"sma_120":4135.29},{"date":"2025-02-14","open":5090,"high":5090,"low":4820,"close":4820,"volume":344118,"rsi_14":50.18,"sma_20":4952.25,"sma_60":4033.0,"sma_120":4144.88},{"date":"2025-02-17","open":4895,"high":4920,"low":4820,"close":4870,"volume":164021,"rsi_14":47.4,"sma_20":4989.75,"sma_60":4058.17,"sma_120":4155.33},{"date":"2025-02-18","open":4875,"high":5690,"low":4865,"close":5130,"volume":7130620,"rsi_14":60.2,"sma_20":5039.0,"sma_60":4087.92,"sma_120":4167.38},{"date":"2025-02-19","open":5190,"high":5190,"low":4860,"close":4890,"volume":651347,"rsi_14":56.96,"sma_20":5014.5,"sma_60":4111.5,"sma_120":4177.67},{"date":"2025-02-20","open":4935,"high":5130,"low":4690,"close":4690,"volume":589809,"rsi_14":42.13,"sma_20":4995.0,"sma_60":4130.67,"sma_120":4186.21},{"date":"2025-02-21","open":4600,"high":4710,"low":4575,"close":4625,"volume":195516,"rsi_14":42.31,"sma_20":4973.25,"sma_60":4150.92,"sma_120":4193.0},{"date":"2025-02-24","open":4630,"high":5160,"low":4610,"close":4610,"volume":2494032,"rsi_14":44.39,"sma_20":4963.25,"sma_60":4172.42,"sma_120":4200.29},{"date":"2025-02-25","open":4610,"high":4640,"low":4525,"close":4560,"volume":240388,"rsi_14":41.36,"sma_20":4940.75,"sma_60":4192.42,"sma_120":4207.58},{"date":"2025-02-26","open":4530,"high":4615,"low":4485,"close":4550,"volume":161979,"rsi_14":19.25,"sma_20":4937.75,"sma_60":4207.92,"sma_120":4215.62},{"date":"2025-02-27","open":4540,"high":4580,"low":4365,"close":4365,"volume":214367,"rsi_14":19.44,"sma_20":4930.25,"sma_60":4217.58,"sma_120":4223.12},{"date":"2025-02-28","open":4330,"high":4420,"low":4270,"close":4385,"volume":145527,"rsi_14":20.43,"sma_20":4896.5,"sma_60":4225.92,"sma_120":4223.0},{"date":"2025-03-04","open":4315,"high":4335,"low":4150,"close":4265,"volume":131423,"rsi_14":19.58,"sma_20":4860.5,"sma_60":4233.5,"sma_120":4223.08},{"date":"2025-03-05","open":4250,"high":4530,"low":4250,"close":4530,"volume":307325,"rsi_14":34.2,"sma_20":4844.0,"sma_60":4247.92,"sma_120":4224.0},{"date":"2025-03-06","open":4530,"high":4760,"low":4300,"close":4720,"volume":625445,"rsi_14":41.1,"sma_20":4833.0,"sma_60":4266.25,"sma_120":4221.42},{"date":"2025-03-07","open":4475,"high":4540,"low":4340,"close":4345,"volume":244480,"rsi_14":38.39,"sma_20":4773.25,"sma_60":4278.5,"sma_120":4216.08},{"date":"2025-03-10","open":4280,"high":4430,"low":4265,"close":4305,"volume":51923,"rsi_14":36.12,"sma_20":4721.5,"sma_60":4293.92,"sma_120":4212.62},{"date":"2025-03-11","open":4135,"high":4235,"low":4060,"close":4205,"volume":130013,"rsi_14":25.33,"sma_20":4664.75,"sma_60":4309.17,"sma_120":4212.25},{"date":"2025-03-12","open":4180,"high":4285,"low":4155,"close":4270,"volume":58016,"rsi_14":31.76,"sma_20":4613.75,"sma_60":4328.08,"sma_120":4201.83},{"date":"2025-03-13","open":4310,"high":4655,"low":4290,"close":4340,"volume":839297,"rsi_14":38.85,"sma_20":4576.75,"sma_60":4353.83,"sma_120":4195.0},{"date":"2025-03-14","open":4345,"high":4595,"low":4315,"close":4355,"volume":265876,"rsi_14":41.12,"sma_20":4541.5,"sma_60":4374.5,"sma_120":4188.96},{"date":"2025-03-17","open":4380,"high":4445,"low":4330,"close":4330,"volume":79867,"rsi_14":40.85,"sma_20":4517.0,"sma_60":4390.92,"sma_120":4186.38},{"date":"2025-03-18","open":4345,"high":5110,"low":4345,"close":4530,"volume":7600198,"rsi_14":49.11,"sma_20":4500.0,"sma_60":4410.08,"sma_120":4186.79},{"date":"2025-03-19","open":4530,"high":4735,"low":4455,"close":4475,"volume":702115,"rsi_14":47.83,"sma_20":4467.25,"sma_60":4426.5,"sma_120":4186.92},{"date":"2025-03-20","open":4475,"high":4520,"low":4260,"close":4280,"volume":273385,"rsi_14":47.55,"sma_20":4436.75,"sma_60":4439.67,"sma_120":4182.88},{"date":"2025-03-21","open":4220,"high":4300,"low":4150,"close":4250,"volume":156198,"rsi_14":46.13,"sma_20":4414.75,"sma_60":4451.17,"sma_120":4178.0},{"date":"2025-03-24","open":4190,"high":4290,"low":4180,"close":4230,"volume":96836,"rsi_14":48.94,"sma_20":4395.0,"sma_60":4462.08,"sma_120":4171.67},{"date":"2025-03-25","open":4305,"high":4390,"low":4060,"close":4090,"volume":126461,"rsi_14":35.53,"sma_20":4369.0,"sma_60":4471.17,"sma_120":4165.75},{"date":"2025-03-26","open":4090,"high":4150,"low":4065,"close":4110,"volume":68702,"rsi_14":27.41,"sma_20":4346.5,"sma_60":4484.58,"sma_120":4156.42},{"date":"2025-03-27","open":4100,"high":4100,"low":3945,"close":3985,"volume":88697,"rsi_14":33.64,"sma_20":4318.25,"sma_60":4493.33,"sma_120":4146.62},{"date":"2025-03-28","open":3985,"high":3985,"low":3870,"close":3915,"volume":68340,"rsi_14":32.74,"sma_20":4295.75,"sma_60":4502.25,"sma_120":4135.0},{"date":"2025-03-31","open":3915,"high":3970,"low":3745,"close":3770,"volume":73504,"rsi_14":31.49,"sma_20":4265.0,"sma_60":4511.17,"sma_120":4125.08},{"date":"2025-04-01","open":3785,"high":4150,"low":3770,"close":3920,"volume":254880,"rsi_14":36.11,"sma_20":4247.75,"sma_60":4522.92,"sma_120":4118.96},{"date":"2025-04-02","open":3910,"high":3950,"low":3790,"close":3805,"volume":63406,"rsi_14":29.5,"sma_20":4211.5,"sma_60":4531.67,"sma_120":4113.54},{"date":"2025-04-03","open":3675,"high":4390,"low":3670,"close":3700,"volume":2933294,"rsi_14":26.52,"sma_20":4160.5,"sma_60":4536.25,"sma_120":4106.96},{"date":"2025-04-04","open":3635,"high":3775,"low":3605,"close":3755,"volume":202838,"rsi_14":29.82,"sma_20":4131.0,"sma_60":4541.83,"sma_120":4100.92},{"date":"2025-04-07","open":3700,"high":3720,"low":3530,"close":3640,"volume":175263,"rsi_14":16.79,"sma_20":4097.75,"sma_60":4528.42,"sma_120":4092.62},{"date":"2025-04-08","open":3670,"high":3875,"low":3670,"close":3740,"volume":458939,"rsi_14":23.47,"sma_20":4074.5,"sma_60":4519.25,"sma_120":4086.46},{"date":"2025-04-09","open":3665,"high":3700,"low":3450,"close":3470,"volume":252945,"rsi_14":22.26,"sma_20":4034.5,"sma_60":4501.25,"sma_120":4079.46},{"date":"2025-04-10","open":3625,"high":3745,"low":3580,"close":3710,"volume":137730,"rsi_14":33.83,"sma_20":4003.0,"sma_60":4488.42,"sma_120":4075.5},{"date":"2025-04-11","open":3600,"high":3955,"low":3600,"close":3860,"volume":447947,"rsi_14":39.72,"sma_20":3978.25,"sma_60":4481.0,"sma_120":4071.92},{"date":"2025-04-14","open":3955,"high":4225,"low":3880,"close":4160,"volume":516350,"rsi_14":51.79,"sma_20":3969.75,"sma_60":4479.67,"sma_120":4072.21},{"date":"2025-04-15","open":4175,"high":4520,"low":4090,"close":4230,"volume":889584,"rsi_14":52.99,"sma_20":3954.75,"sma_60":4481.5,"sma_120":4074.08},{"date":"2025-04-16","open":4230,"high":4550,"low":4170,"close":4170,"volume":1321855,"rsi_14":54.76,"sma_20":3939.5,"sma_60":4481.92,"sma_120":4077.21},{"date":"2025-04-17","open":4120,"high":4220,"low":4120,"close":4165,"volume":108233,"rsi_14":56.65,"sma_20":3933.75,"sma_60":4461.67,"sma_120":4079.79},{"date":"2025-04-18","open":4165,"high":4240,"low":4140,"close":4180,"volume":75142,"rsi_14":61.71,"sma_20":3930.25,"sma_60":4446.67,"sma_120":4083.96},{"date":"2025-04-21","open":4220,"high":4310,"low":4160,"close":4220,"volume":165356,"rsi_14":59.15,"sma_20":3929.75,"sma_60":4432.67,"sma_120":4088.42},{"date":"2025-04-22","open":4220,"high":4360,"low":4145,"close":4250,"volume":163771,"rsi_14":64.31,"sma_20":3937.75,"sma_60":4423.33,"sma_120":4092.58},{"date":"2025-04-23","open":4300,"high":4330,"low":4165,"close":4255,"volume":73420,"rsi_14":69.07,"sma_20":3945.0,"sma_60":4410.75,"sma_120":4097.21},{"date":"2025-04-24","open":4280,"high":4705,"low":4220,"close":4255,"volume":2269274,"rsi_14":67.86,"sma_20":3958.5,"sma_60":4404.83,"sma_120":4099.5},{"date":"2025-04-25","open":4300,"high":4380,"low":4255,"close":4320,"volume":216281,"rsi_14":75.19,"sma_20":3978.75,"sma_60":4401.58,"sma_120":4101.33},{"date":"2025-04-28","open":4750,"high":5610,"low":4705,"close":5500,"volume":17100818,"rsi_14":86.21,"sma_20":4065.25,"sma_60":4408.92,"sma_120":4114.58},{"date":"2025-04-29","open":5510,"high":5570,"low":4955,"close":5200,"volume":3416381,"rsi_14":85.16,"sma_20":4129.25,"sma_60":4412.5,"sma_120":4125.42},{"date":"2025-04-30","open":4995,"high":5100,"low":4810,"close":4810,"volume":1109099,"rsi_14":71.07,"sma_20":4179.5,"sma_60":4411.67,"sma_120":4134.42},{"date":"2025-05-02","open":4910,"high":5390,"low":4700,"close":4750,"volume":4861395,"rsi_14":67.66,"sma_20":4232.0,"sma_60":4408.5,"sma_120":4141.38},{"date":"2025-05-07","open":4700,"high":4905,"low":4660,"close":4790,"volume":739656,"rsi_14":63.94,"sma_20":4283.75,"sma_60":4396.0,"sma_120":4148.04},{"date":"2025-05-08","open":4790,"high":4865,"low":4640,"close":4865,"volume":698576,"rsi_14":64.02,"sma_20":4345.0,"sma_60":4388.08,"sma_120":4157.0},{"date":"2025-05-09","open":4810,"high":4815,"low":4570,"close":4590,"volume":617924,"rsi_14":58.47,"sma_20":4387.5,"sma_60":4375.58,"sma_120":4164.62},{"date":"2025-05-12","open":4585,"high":4685,"low":4525,"close":4635,"volume":239499,"rsi_14":59.33,"sma_20":4445.75,"sma_60":4364.67,"sma_120":4168.54},{"date":"2025-05-13","open":4635,"high":4725,"low":4625,"close":4640,"volume":216641,"rsi_14":59.16,"sma_20":4492.25,"sma_60":4357.33,"sma_120":4173.17},{"date":"2025-05-14","open":4655,"high":4715,"low":4600,"close":4610,"volume":184387,"rsi_14":57.8,"sma_20":4529.75,"sma_60":4349.83,"sma_120":4180.0},{"date":"2025-05-15","open":4695,"high":4820,"low":4600,"close":4710,"volume":910805,"rsi_14":58.95,"sma_20":4557.25,"sma_60":4348.0,"sma_120":4190.5},{"date":"2025-05-16","open":4695,"high":4805,"low":4405,"close":4675,"volume":376819,"rsi_14":58.08,"sma_20":4579.5,"sma_60":4344.75,"sma_120":4201.46},{"date":"2025-05-19","open":4600,"high":4760,"low":4400,"close":4450,"volume":520279,"rsi_14":53.45,"sma_20":4593.5,"sma_60":4333.42,"sma_120":4210.67},{"date":"2025-05-20","open":4400,"high":4615,"low":4400,"close":4420,"volume":248369,"rsi_14":51.79,"sma_20":4606.25,"sma_60":4325.58,"sma_120":4218.54},{"date":"2025-05-21","open":4425,"high":4620,"low":4425,"close":4500,"volume":251302,"rsi_14":20.41,"sma_20":4622.25,"sma_60":4322.42,"sma_120":4226.54},{"date":"2025-05-22","open":4500,"high":4665,"low":4370,"close":4425,"volume":149965,"rsi_14":23.55,"sma_20":4632.5,"sma_60":4319.08,"sma_120":4235.0},{"date":"2025-05-23","open":4425,"high":4450,"low":4280,"close":4330,"volume":113312,"rsi_14":29.49,"sma_20":4636.5,"sma_60":4314.42,"sma_120":4243.42},{"date":"2025-05-26","open":4265,"high":4445,"low":4265,"close":4400,"volume":113884,"rsi_14":35.17,"sma_20":4643.75,"sma_60":4311.75,"sma_120":4252.08},{"date":"2025-05-27","open":4415,"high":4420,"low":4310,"close":4350,"volume":53184,"rsi_14":31.51,"sma_20":4648.5,"sma_60":4308.42,"sma_120":4258.17},{"date":"2025-05-28","open":4405,"high":4435,"low":4350,"close":4400,"volume":68210,"rsi_14":30.04,"sma_20":4652.5,"sma_60":4309.0,"sma_120":4263.29},{"date":"2025-05-29","open":4455,"high":4470,"low":4310,"close":4380,"volume":72133,"rsi_14":38.46,"sma_20":4596.5,"sma_60":4308.92,"sma_120":4267.42},{"date":"2025-05-30","open":4385,"high":4385,"low":4265,"close":4305,"volume":67804,"rsi_14":32.45,"sma_20":4551.75,"sma_60":4309.58,"sma_120":4271.54},{"date":"2025-06-02","open":4320,"high":4365,"low":4270,"close":4325,"volume":54779,"rsi_14":33.51,"sma_20":4527.5,"sma_60":4306.17,"sma_120":4277.04},{"date":"2025-06-04","open":4400,"high":4445,"low":4340,"close":4435,"volume":72316,"rsi_14":41.55,"sma_20":4511.75,"sma_60":4301.42,"sma_120":4283.83},{"date":"2025-06-05","open":4500,"high":4500,"low":4400,"close":4450,"volume":105442,"rsi_14":36.32,"sma_20":4494.75,"sma_60":4303.17,"sma_120":4290.83},{"date":"2025-06-09","open":4500,"high":4710,"low":4450,"close":4620,"volume":396565,"rsi_14":47.47,"sma_20":4482.5,"sma_60":4308.42,"sma_120":4301.17},{"date":"2025-06-10","open":4710,"high":4710,"low":4515,"close":4545,"volume":140924,"rsi_14":55.08,"sma_20":4480.25,"sma_60":4314.08,"sma_120":4311.62},{"date":"2025-06-11","open":4650,"high":4845,"low":4570,"close":4685,"volume":585384,"rsi_14":62.68,"sma_20":4482.75,"sma_60":4321.0,"sma_120":4324.54},{"date":"2025-06-12","open":4695,"high":4705,"low":4550,"close":4595,"volume":128665,"rsi_14":54.5,"sma_20":4480.5,"sma_60":4325.25,"sma_120":4339.54},{"date":"2025-06-13","open":4600,"high":4690,"low":4405,"close":4405,"volume":108851,"rsi_14":49.15,"sma_20":4470.25,"sma_60":4326.08,"sma_120":4350.29},{"date":"2025-06-16","open":4390,"high":4520,"low":4300,"close":4475,"volume":93379,"rsi_14":56.33,"sma_20":4458.5,"sma_60":4328.5,"sma_120":4359.71},{"date":"2025-06-17","open":4435,"high":4600,"low":4430,"close":4500,"volume":115642,"rsi_14":54.55,"sma_20":4449.75,"sma_60":4328.0,"sma_120":4369.04},{"date":"2025-06-18","open":4590,"high":4760,"low":4480,"close":4730,"volume":300787,"rsi_14":64.84,"sma_20":4463.75,"sma_60":4332.25,"sma_120":4379.38},{"date":"2025-06-19","open":4755,"high":4820,"low":4600,"close":4705,"volume":328472,"rsi_14":62.15,"sma_20":4478.0,"sma_60":4339.33,"sma_120":4389.5},{"date":"2025-06-20","open":4805,"high":4810,"low":4605,"close":4740,"volume":189713,"rsi_14":64.17,"sma_20":4490.0,"sma_60":4347.5,"sma_120":4399.33},{"date":"2025-06-23","open":4670,"high":4780,"low":4560,"close":4750,"volume":262060,"rsi_14":68.46,"sma_20":4506.25,"sma_60":4356.17,"sma_120":4409.12},{"date":"2025-06-24","open":4840,"high":4840,"low":4670,"close":4720,"volume":252743,"rsi_14":66.26,"sma_20":4525.75,"sma_60":4366.67,"sma_120":4418.92},{"date":"2025-06-25","open":4720,"high":4960,"low":4605,"close":4630,"volume":532607,"rsi_14":58.16,"sma_20":4537.25,"sma_60":4375.33,"sma_120":4429.96},{"date":"2025-06-26","open":4685,"high":4685,"low":4460,"close":4530,"volume":113648,"rsi_14":53.12,"sma_20":4546.25,"sma_60":4384.42,"sma_120":4438.88},{"date":"2025-06-27","open":4530,"high":4550,"low":4400,"close":4470,"volume":80175,"rsi_14":43.59,"sma_20":4549.75,"sma_60":4393.67,"sma_120":4447.96},{"date":"2025-06-30","open":4475,"high":4515,"low":4405,"close":4445,"volume":60668,"rsi_14":45.54,"sma_20":4553.0,"sma_60":4404.92,"sma_120":4458.04},{"date":"2025-07-01","open":4450,"high":4500,"low":4415,"close":4435,"volume":75898,"rsi_14":37.37,"sma_20":4559.5,"sma_60":4413.5,"sma_120":4468.21},{"date":"2025-07-02","open":4435,"high":4435,"low":4280,"close":4280,"volume":94708,"rsi_14":35.07,"sma_20":4557.25,"sma_60":4421.42,"sma_120":4476.54},{"date":"2025-07-03","open":4295,"high":4385,"low":4295,"close":4365,"volume":59254,"rsi_14":47.89,"sma_20":4553.75,"sma_60":4432.5,"sma_120":4484.38},{"date":"2025-07-04","open":4400,"high":4445,"low":4280,"close":4355,"volume":57394,"rsi_14":43.26,"sma_20":4549.0,"sma_60":4442.5,"sma_120":4492.17},{"date":"2025-07-07","open":4355,"high":4390,"low":4235,"close":4330,"volume":62200,"rsi_14":40.45,"sma_20":4534.5,"sma_60":4454.0,"sma_120":4491.21},{"date":"2025-07-08","open":4270,"high":4320,"low":4235,"close":4295,"volume":36028,"rsi_14":18.71,"sma_20":4522.0,"sma_60":4463.25,"sma_120":4491.25},{"date":"2025-07-09","open":4295,"high":4400,"low":4250,"close":4310,"volume":61131,"rsi_14":21.17,"sma_20":4503.25,"sma_60":4477.25,"sma_120":4489.25},{"date":"2025-07-10","open":4375,"high":4375,"low":4260,"close":4290,"volume":44712,"rsi_14":16.42,"sma_20":4488.0,"sma_60":4486.92,"sma_120":4487.67},{"date":"2025-07-11","open":4290,"high":4360,"low":4180,"close":4280,"volume":55182,"rsi_14":14.93,"sma_20":4481.75,"sma_60":4493.92,"sma_120":4487.46},{"date":"2025-07-14","open":4265,"high":4300,"low":4170,"close":4185,"volume":69995,"rsi_14":13.61,"sma_20":4467.25,"sma_60":4494.33,"sma_120":4487.0},{"date":"2025-07-15","open":4265,"high":4265,"low":4100,"close":4180,"volume":60318,"rsi_14":15.38,"sma_20":4451.25,"sma_60":4493.5,"sma_120":4487.5},{"date":"2025-07-16","open":4325,"high":4325,"low":4130,"close":4130,"volume":32233,"rsi_14":16.67,"sma_20":4421.25,"sma_60":4492.83,"sma_120":4487.38},{"date":"2025-07-17","open":4460,"high":4960,"low":4250,"close":4250,"volume":5166273,"rsi_14":33.33,"sma_20":4398.5,"sma_60":4494.25,"sma_120":4477.96},{"date":"2025-07-18","open":4250,"high":4300,"low":4060,"close":4215,"volume":237879,"rsi_14":32.84,"sma_20":4372.25,"sma_60":4494.83,"sma_120":4470.75},{"date":"2025-07-21","open":4345,"high":4375,"low":4210,"close":4215,"volume":161025,"rsi_14":33.33,"sma_20":4345.5,"sma_60":4494.75,"sma_120":4463.71},{"date":"2025-07-22","open":4210,"high":4430,"low":4160,"close":4240,"volume":393154,"rsi_14":46.23,"sma_20":4321.5,"sma_60":4494.58,"sma_120":4458.96},{"date":"2025-07-23","open":4365,"high":4465,"low":4180,"close":4205,"volume":224308,"rsi_14":33.33,"sma_20":4300.25,"sma_60":4493.75,"sma_120":4452.25},{"date":"2025-07-24","open":4210,"high":4240,"low":4140,"close":4145,"volume":94477,"rsi_14":30.19,"sma_20":4281.0,"sma_60":4491.92,"sma_120":4448.38},{"date":"2025-07-25","open":4155,"high":4155,"low":4085,"close":4085,"volume":69870,"rsi_14":28.32,"sma_20":4261.75,"sma_60":4488.0,"sma_120":4444.79},{"date":"2025-07-28","open":4220,"high":4220,"low":4070,"close":4085,"volume":34191,"rsi_14":30.19,"sma_20":4243.75,"sma_60":4464.42,"sma_120":4436.67},{"date":"2025-07-29","open":4075,"high":4195,"low":4060,"close":4080,"volume":47616,"rsi_14":27.88,"sma_20":4226.0,"sma_60":4445.75,"sma_120":4429.12},{"date":"2025-07-30","open":4080,"high":4165,"low":4070,"close":4070,"volume":36452,"rsi_14":28.43,"sma_20":4215.5,"sma_60":4433.42,"sma_120":4422.54},{"date":"2025-07-31","open":4055,"high":4155,"low":4040,"close":4125,"volume":61096,"rsi_14":36.04,"sma_20":4203.5,"sma_60":4423.0,"sma_120":4415.75},{"date":"2025-08-01","open":4080,"high":4115,"low":3835,"close":3875,"volume":127300,"rsi_14":28.17,"sma_20":4179.5,"sma_60":4407.75,"sma_120":4401.88},{"date":"2025-08-04","open":3810,"high":4045,"low":3810,"close":4005,"volume":75009,"rsi_14":39.52,"sma_20":4163.25,"sma_60":4393.42,"sma_120":4390.75},{"date":"2025-08-05","open":4040,"high":4095,"low":4000,"close":4030,"volume":28793,"rsi_14":43.83,"sma_20":4150.0,"sma_60":4384.08,"sma_120":4379.83},{"date":"2025-08-06","open":4035,"high":4165,"low":3960,"close":4120,"volume":74367,"rsi_14":41.67,"sma_20":4140.5,"sma_60":4375.5,"sma_120":4370.08},{"date":"2025-08-07","open":4135,"high":4170,"low":4080,"close":4160,"volume":47532,"rsi_14":46.5,"sma_20":4134.0,"sma_60":4367.5,"sma_120":4362.42},{"date":"2025-08-08","open":4135,"high":4235,"low":4105,"close":4175,"volume":61903,"rsi_14":47.5,"sma_20":4128.75,"sma_60":4360.25,"sma_120":4355.04},{"date":"2025-08-11","open":4200,"high":4325,"low":4100,"close":4220,"volume":135540,"rsi_14":48.78,"sma_20":4130.5,"sma_60":4352.08,"sma_120":4350.04},{"date":"2025-08-12","open":4210,"high":4295,"low":4190,"close":4245,"volume":45308,"rsi_14":52.47,"sma_20":4133.75,"sma_60":4344.92,"sma_120":4344.83},{"date":"2025-08-13","open":4245,"high":4290,"low":4200,"close":4260,"volume":53878,"rsi_14":57.52,"sma_20":4140.25,"sma_60":4341.75,"sma_120":4337.58},{"date":"2025-08-14","open":4240,"high":4290,"low":4175,"close":4265,"volume":50215,"rsi_14":62.68,"sma_20":4141.0,"sma_60":4339.17,"sma_120":4332.38},{"date":"2025-08-18","open":4225,"high":4320,"low":4160,"close":4190,"volume":22321,"rsi_14":56.69,"sma_20":4139.75,"sma_60":4334.0,"sma_120":4328.21},{"date":"2025-08-19","open":4195,"high":4270,"low":4120,"close":4185,"volume":29304,"rsi_14":56.69,"sma_20":4138.25,"sma_60":4330.0,"sma_120":4324.54},{"date":"2025-08-20","open":4140,"high":4140,"low":3960,"close":4060,"volume":76258,"rsi_14":49.44,"sma_20":4129.25,"sma_60":4325.5,"sma_120":4319.96},{"date":"2025-08-21","open":4075,"high":4135,"low":3815,"close":4105,"volume":45264,"rsi_14":48.88,"sma_20":4124.25,"sma_60":4320.58,"sma_120":4316.17},{"date":"2025-08-22","open":4105,"high":4150,"low":3890,"close":4100,"volume":40745,"rsi_14":67.44,"sma_20":4122.0,"sma_60":4316.42,"sma_120":4312.42},{"date":"2025-08-25","open":4260,"high":4260,"low":4070,"close":4135,"volume":38359,"rsi_14":61.82,"sma_20":4124.5,"sma_60":4312.0,"sma_120":4310.5},{"date":"2025-08-26","open":4135,"high":4160,"low":4070,"close":4135,"volume":39006,"rsi_14":60.0,"sma_20":4127.0,"sma_60":4307.92,"sma_120":4308.42},{"date":"2025-08-27","open":4135,"high":4175,"low":4060,"close":4145,"volume":30671,"rsi_14":52.81,"sma_20":4130.25,"sma_60":4305.25,"sma_120":4307.42},{"date":"2025-08-28","open":4135,"high":4165,"low":4090,"close":4145,"volume":23771,"rsi_14":48.15,"sma_20":4134.0,"sma_60":4302.25,"sma_120":4304.21},{"date":"2025-08-29","open":4145,"high":4220,"low":4100,"close":4205,"volume":62722,"rsi_14":53.33,"sma_20":4138.0,"sma_60":4298.42,"sma_120":4299.92},{"date":"2025-09-01","open":4130,"high":4180,"low":4010,"close":4035,"volume":54592,"rsi_14":33.91,"sma_20":4146.0,"sma_60":4291.5,"sma_120":4297.33},{"date":"2025-09-02","open":4415,"high":4490,"low":4045,"close":4055,"volume":637463,"rsi_14":33.33,"sma_20":4148.5,"sma_60":4282.08,"sma_120":4295.25},{"date":"2025-09-03","open":4130,"high":4190,"low":4075,"close":4120,"volume":111377,"rsi_14":38.71,"sma_20":4153.0,"sma_60":4275.0,"sma_120":4294.54},{"date":"2025-09-04","open":4170,"high":4205,"low":4110,"close":4190,"volume":76029,"rsi_14":44.53,"sma_20":4156.5,"sma_60":4266.75,"sma_120":4293.88},{"date":"2025-09-05","open":4165,"high":4235,"low":4145,"close":4185,"volume":50276,"rsi_14":49.59,"sma_20":4157.75,"sma_60":4259.92,"sma_120":4292.58},{"date":"2025-09-08","open":4130,"high":4225,"low":4130,"close":4200,"volume":66941,"rsi_14":51.2,"sma_20":4159.0,"sma_60":4256.5,"sma_120":4291.29},{"date":"2025-09-09","open":4200,"high":4280,"low":4145,"close":4250,"volume":89434,"rsi_14":67.27,"sma_20":4160.5,"sma_60":4252.75,"sma_120":4290.62},{"date":"2025-09-10","open":4550,"high":4550,"low":4240,"close":4260,"volume":920227,"rsi_14":65.05,"sma_20":4161.25,"sma_60":4248.75,"sma_120":4288.38},{"date":"2025-09-11","open":4280,"high":4385,"low":4150,"close":4290,"volume":156727,"rsi_14":67.59,"sma_20":4162.75,"sma_60":4241.42,"sma_120":4286.83},{"date":"2025-09-12","open":4290,"high":4300,"low":4215,"close":4245,"volume":99882,"rsi_14":60.0,"sma_20":4161.75,"sma_60":4233.75,"sma_120":4286.54},{"date":"2025-09-15","open":4245,"high":4260,"low":4185,"close":4200,"volume":55721,"rsi_14":55.46,"sma_20":4162.25,"sma_60":4224.75,"sma_120":4286.12},{"date":"2025-09-16","open":4295,"high":4300,"low":4185,"close":4185,"volume":88239,"rsi_14":53.33,"sma_20":4162.25,"sma_60":4215.33,"sma_120":4285.75},{"date":"2025-09-17","open":4250,"high":4400,"low":4130,"close":4265,"volume":389868,"rsi_14":58.82,"sma_20":4172.5,"sma_60":4207.75,"sma_120":4287.21},{"date":"2025-09-18","open":4209,"high":4471,"low":4146,"close":4345,"volume":810258,"rsi_14":66.06,"sma_20":4190.75,"sma_60":4205.08,"sma_120":4290.21},{"date":"2025-09-19","open":4510,"high":5120,"low":4465,"close":4560,"volume":3625349,"rsi_14":85.23,"sma_20":4213.75,"sma_60":4205.58,"sma_120":4295.0},{"date":"2025-09-22","open":4685,"high":5400,"low":4535,"close":4825,"volume":7376353,"rsi_14":88.89,"sma_20":4248.25,"sma_60":4211.5,"sma_120":4302.58},{"date":"2025-09-23","open":4900,"high":5050,"low":4550,"close":4670,"volume":2348459,"rsi_14":75.46,"sma_20":4275.0,"sma_60":4215.25,"sma_120":4310.08},{"date":"2025-09-24","open":4650,"high":5430,"low":4640,"close":4875,"volume":7307834,"rsi_14":78.19,"sma_20":4311.5,"sma_60":4222.58,"sma_120":4318.04},{"date":"2025-09-25","open":4830,"high":4830,"low":4595,"close":4600,"volume":612604,"rsi_14":63.97,"sma_20":4334.25,"sma_60":4227.92,"sma_120":4324.67},{"date":"2025-09-26","open":4600,"high":4610,"low":4290,"close":4330,"volume":523616,"rsi_14":53.74,"sma_20":4340.5,"sma_60":4227.33,"sma_120":4329.92},{"date":"2025-09-29","open":4480,"high":5140,"low":4480,"close":4725,"volume":5828053,"rsi_14":61.39,"sma_20":4375.0,"sma_60":4233.5,"sma_120":4338.0},{"date":"2025-09-30","open":4715,"high":4945,"low":4560,"close":4650,"volume":1652374,"rsi_14":59.07,"sma_20":4404.75,"sma_60":4238.83,"sma_120":4346.42},{"date":"2025-10-01","open":4570,"high":4795,"low":4445,"close":4500,"volume":601622,"rsi_14":54.63,"sma_20":4423.75,"sma_60":4242.25,"sma_120":4352.75},{"date":"2025-10-02","open":4530,"high":4580,"low":4380,"close":4460,"volume":238067,"rsi_14":54.51,"sma_20":4436.75,"sma_60":4244.58,"sma_120":4360.92},{"date":"2025-10-10","open":4450,"high":4580,"low":4375,"close":4475,"volume":234239,"rsi_14":56.1,"sma_20":4451.25,"sma_60":4247.67,"sma_120":4367.29},{"date":"2025-10-13","open":4405,"high":4480,"low":4305,"close":4430,"volume":154328,"rsi_14":55.36,"sma_20":4462.75,"sma_60":4250.17,"sma_120":4372.04},{"date":"2025-10-14","open":4430,"high":4470,"low":4275,"close":4320,"volume":242438,"rsi_14":51.19,"sma_20":4466.25,"sma_60":4252.42,"sma_120":4373.38},{"date":"2025-10-15","open":4320,"high":4390,"low":4275,"close":4380,"volume":104643,"rsi_14":47.93,"sma_20":4472.25,"sma_60":4255.75,"sma_120":4374.62},{"date":"2025-10-16","open":4425,"high":4425,"low":4275,"close":4300,"volume":160690,"rsi_14":43.98,"sma_20":4472.75,"sma_60":4258.58,"sma_120":4375.71},{"date":"2025-10-17","open":4250,"high":4290,"low":4105,"close":4130,"volume":219339,"rsi_14":33.17,"sma_20":4467.0,"sma_60":4256.58,"sma_120":4375.42},{"date":"2025-10-20","open":4125,"high":4195,"low":4095,"close":4105,"volume":88638,"rsi_14":35.4,"sma_20":4462.25,"sma_60":4254.75,"sma_120":4374.79},{"date":"2025-10-21","open":4135,"high":4320,"low":4075,"close":4160,"volume":300684,"rsi_14":29.97,"sma_20":4461.0,"sma_60":4253.83,"sma_120":4374.29},{"date":"2025-10-22","open":4160,"high":5020,"low":4090,"close":4460,"volume":5982136,"rsi_14":46.13,"sma_20":4470.75,"sma_60":4257.5,"sma_120":4376.04},{"date":"2025-10-23","open":4430,"high":5300,"low":4430,"close":4830,"volume":7651717,"rsi_14":63.09,"sma_20":4488.75,"sma_60":4267.92,"sma_120":4380.83},{"date":"2025-10-24","open":4795,"high":4940,"low":4510,"close":4570,"volume":852395,"rsi_14":45.63,"sma_20":4489.25,"sma_60":4275.0,"sma_120":4383.46},{"date":"2025-10-27","open":4570,"high":4650,"low":4400,"close":4435,"volume":482292,"rsi_14":44.14,"sma_20":4469.75,"sma_60":4280.83,"sma_120":4384.42},{"date":"2025-10-28","open":4400,"high":4680,"low":4365,"close":4415,"volume":407242,"rsi_14":47.51,"sma_20":4457.0,"sma_60":4286.33,"sma_120":4375.38},{"date":"2025-10-29","open":4425,"high":4775,"low":4370,"close":4500,"volume":803692,"rsi_14":51.44,"sma_20":4438.25,"sma_60":4293.33,"sma_120":4369.54},{"date":"2025-10-30","open":4480,"high":4485,"low":4235,"close":4285,"volume":261589,"rsi_14":45.08,"sma_20":4422.5,"sma_60":4296.92,"sma_120":4365.17},{"date":"2025-10-31","open":4285,"high":4335,"low":4235,"close":4235,"volume":134546,"rsi_14":44.96,"sma_20":4417.75,"sma_60":4298.75,"sma_120":4360.88},{"date":"2025-11-03","open":4240,"high":4325,"low":4220,"close":4270,"volume":130669,"rsi_14":48.66,"sma_20":4395.0,"sma_60":4305.33,"sma_120":4356.54},{"date":"2025-11-04","open":4255,"high":4350,"low":4220,"close":4300,"volume":93849,"rsi_14":47.81,"sma_20":4377.5,"sma_60":4310.25,"sma_120":4351.83},{"date":"2025-11-05","open":4290,"high":4290,"low":4010,"close":4140,"volume":235763,"rsi_14":45.81,"sma_20":4359.5,"sma_60":4312.08,"sma_120":4348.08},{"date":"2025-11-06","open":4155,"high":4245,"low":4090,"close":4165,"volume":57235,"rsi_14":50.99,"sma_20":4345.25,"sma_60":4312.83,"sma_120":4344.17},{"date":"2025-11-07","open":4060,"high":4150,"low":3945,"close":4000,"volume":156865,"rsi_14":47.24,"sma_20":4321.5,"sma_60":4310.17,"sma_120":4338.83},{"date":"2025-11-10","open":4000,"high":4180,"low":3990,"close":4130,"volume":131144,"rsi_14":49.24,"sma_20":4306.5,"sma_60":4309.42,"sma_120":4334.83},{"date":"2025-11-11","open":4090,"high":4260,"low":4070,"close":4110,"volume":151659,"rsi_14":39.71,"sma_20":4296.0,"sma_60":4307.58,"sma_120":4329.83},{"date":"2025-11-12","open":4120,"high":4235,"low":4110,"close":4200,"volume":54992,"rsi_14":27.82,"sma_20":4287.0,"sma_60":4306.83,"sma_120":4325.88},{"date":"2025-11-13","open":4210,"high":4230,"low":4127,"close":4135,"volume":61927,"rsi_14":32.24,"sma_20":4278.75,"sma_60":4304.75,"sma_120":4323.25},{"date":"2025-11-14","open":4095,"high":4175,"low":4030,"close":4050,"volume":46520,"rsi_14":33.62,"sma_20":4274.75,"sma_60":4301.17,"sma_120":4320.17},{"date":"2025-11-17","open":4055,"high":4145,"low":4030,"close":4030,"volume":42194,"rsi_14":33.62,"sma_20":4271.0,"sma_60":4298.5,"sma_120":4316.25},{"date":"2025-11-18","open":4000,"high":4240,"low":3990,"close":4000,"volume":96791,"rsi_14":27.68,"sma_20":4263.0,"sma_60":4295.42,"sma_120":4312.71},{"date":"2025-11-19","open":4005,"high":4065,"low":3940,"close":3955,"volume":72346,"rsi_14":32.63,"sma_20":4237.75,"sma_60":4293.67,"sma_120":4309.58},{"date":"2025-11-20","open":3960,"high":4100,"low":3960,"close":4090,"volume":35362,"rsi_14":43.0,"sma_20":4200.75,"sma_60":4293.42,"sma_120":4307.0},{"date":"2025-11-21","open":4090,"high":4110,"low":3910,"close":4050,"volume":47644,"rsi_14":39.42,"sma_20":4174.75,"sma_60":4292.58,"sma_120":4304.5},{"date":"2025-11-24","open":4050,"high":4090,"low":3970,"close":3970,"volume":43880,"rsi_14":34.86,"sma_20":4151.5,"sma_60":4289.83,"sma_120":4300.92},{"date":"2025-11-25","open":3955,"high":4055,"low":3900,"close":3900,"volume":67820,"rsi_14":38.0,"sma_20":4125.75,"sma_60":4285.92,"sma_120":4296.92},{"date":"2025-11-26","open":3905,"high":3995,"low":3890,"close":3990,"volume":41844,"rsi_14":41.78,"sma_20":4100.25,"sma_60":4283.33,"sma_120":4294.29},{"date":"2025-11-27","open":3950,"high":4130,"low":3950,"close":4035,"volume":53208,"rsi_14":51.85,"sma_20":4087.75,"sma_60":4281.5,"sma_120":4291.88},{"date":"2025-11-28","open":4055,"high":4170,"low":4000,"close":4150,"volume":45232,"rsi_14":51.08,"sma_20":4083.5,"sma_60":4280.58,"sma_120":4289.5},{"date":"2025-12-01","open":4540,"high":4650,"low":4230,"close":4300,"volume":923995,"rsi_14":58.96,"sma_20":4085.0,"sma_60":4285.0,"sma_120":4288.25},{"date":"2025-12-02","open":4260,"high":4305,"low":4185,"close":4210,"volume":90346,"rsi_14":50.47,"sma_20":4080.5,"sma_60":4287.58,"sma_120":4284.83},{"date":"2025-12-03","open":4195,"high":4245,"low":4170,"close":4220,"volume":50245,"rsi_14":54.23,"sma_20":4084.5,"sma_60":4289.25,"sma_120":4282.12},{"date":"2025-12-04","open":4220,"high":4235,"low":4085,"close":4105,"volume":60665,"rsi_14":52.66,"sma_20":4081.5,"sma_60":4287.83,"sma_120":4277.29},{"date":"2025-12-05","open":4150,"high":4160,"low":3970,"close":4120,"volume":37447,"rsi_14":54.37,"sma_20":4087.5,"sma_60":4286.75,"sma_120":4273.33},{"date":"2025-12-08","open":4200,"high":4225,"low":4085,"close":4150,"volume":51672,"rsi_14":57.28,"sma_20":4088.5,"sma_60":4285.92,"sma_120":4271.21},{"date":"2025-12-09","open":4150,"high":4200,"low":3895,"close":4145,"volume":41930,"rsi_14":59.6,"sma_20":4090.25,"sma_60":4284.17,"sma_120":4268.46},{"date":"2025-12-10","open":4145,"high":4175,"low":4045,"close":4090,"volume":47284,"rsi_14":50.0,"sma_20":4084.75,"sma_60":4281.33,"sma_120":4265.04},{"date":"2025-12-11","open":4125,"high":4125,"low":4050,"close":4090,"volume":26362,"rsi_14":52.3,"sma_20":4082.5,"sma_60":4278.0,"sma_120":4259.71},{"date":"2025-12-12","open":4060,"high":4185,"low":4045,"close":4065,"volume":37709,"rsi_14":55.83,"sma_20":4083.25,"sma_60":4275.0,"sma_120":4254.38},{"date":"2025-12-15","open":4085,"high":4085,"low":4000,"close":4020,"volume":35810,"rsi_14":57.59,"sma_20":4082.75,"sma_60":4272.0,"sma_120":4248.38},{"date":"2025-12-16","open":4015,"high":4025,"low":3955,"close":4010,"volume":57527,"rsi_14":51.41,"sma_20":4083.25,"sma_60":4269.08,"sma_120":4242.21},{"date":"2025-12-17","open":4035,"high":4035,"low":3975,"close":4010,"volume":35452,"rsi_14":48.12,"sma_20":4086.0,"sma_60":4264.83,"sma_120":4236.29},{"date":"2025-12-18","open":4005,"high":4010,"low":3950,"close":3965,"volume":23897,"rsi_14":34.45,"sma_20":4079.75,"sma_60":4256.42,"sma_120":4230.75},{"date":"2025-12-19","open":3945,"high":4095,"low":3945,"close":4085,"volume":54758,"rsi_14":30.97,"sma_20":4081.5,"sma_60":4248.5,"sma_120":4227.04},{"date":"2025-12-22","open":4085,"high":4105,"low":4015,"close":4050,"volume":34930,"rsi_14":34.31,"sma_20":4085.5,"sma_60":4235.58,"sma_120":4223.54},{"date":"2025-12-23","open":4010,"high":4180,"low":3985,"close":4040,"volume":101384,"rsi_14":32.35,"sma_20":4092.5,"sma_60":4225.08,"sma_120":4220.17},{"date":"2025-12-24","open":4045,"high":4090,"low":3985,"close":3990,"volume":38940,"rsi_14":37.08,"sma_20":4092.5,"sma_60":4210.33,"sma_120":4216.46},{"date":"2025-12-26","open":3980,"high":4035,"low":3945,"close":3980,"volume":37203,"rsi_14":34.09,"sma_20":4089.75,"sma_60":4200.0,"sma_120":4213.96},{"date":"2025-12-29","open":3935,"high":4040,"low":3935,"close":4010,"volume":43947,"rsi_14":34.09,"sma_20":4082.75,"sma_60":4194.67,"sma_120":4211.0},{"date":"2025-12-30","open":4020,"high":4040,"low":3930,"close":3945,"volume":37317,"rsi_14":30.0,"sma_20":4065.0,"sma_60":4181.67,"sma_120":4207.58},{"date":"2026-01-02","open":3955,"high":4105,"low":3955,"close":4065,"volume":50649,"rsi_14":47.79,"sma_20":4057.75,"sma_60":4171.92,"sma_120":4205.38},{"date":"2026-01-05","open":4065,"high":4125,"low":4000,"close":4005,"volume":31849,"rsi_14":43.2,"sma_20":4047.0,"sma_60":4163.67,"sma_120":4202.96},{"date":"2026-01-06","open":4035,"high":4045,"low":3965,"close":4005,"volume":38931,"rsi_14":45.0,"sma_20":4042.0,"sma_60":4156.25,"sma_120":4200.42},{"date":"2026-01-07","open":3985,"high":4075,"low":3900,"close":3960,"volume":45819,"rsi_14":45.0,"sma_20":4034.0,"sma_60":4147.67,"sma_120":4197.67},{"date":"2026-01-08","open":3980,"high":3990,"low":3705,"close":3765,"volume":124168,"rsi_14":34.39,"sma_20":4014.75,"sma_60":4136.58,"sma_120":4193.38},{"date":"2026-01-09","open":3745,"high":3810,"low":3665,"close":3725,"volume":54801,"rsi_14":32.73,"sma_20":3993.75,"sma_60":4126.67,"sma_120":4189.54},{"date":"2026-01-12","open":3725,"high":3850,"low":3720,"close":3805,"volume":60884,"rsi_14":40.7,"sma_20":3979.5,"sma_60":4117.08,"sma_120":4186.42},{"date":"2026-01-13","open":3850,"high":3870,"low":3760,"close":3835,"volume":35068,"rsi_14":33.77,"sma_20":3966.75,"sma_60":4109.33,"sma_120":4183.96},{"date":"2026-01-14","open":3805,"high":3850,"low":3735,"close":3775,"volume":34508,"rsi_14":32.7,"sma_20":3952.25,"sma_60":4103.42,"sma_120":4180.0},{"date":"2026-01-15","open":3760,"high":3810,"low":3660,"close":3795,"volume":47493,"rsi_14":34.78,"sma_20":3941.0,"sma_60":4098.25,"sma_120":4176.5},{"date":"2026-01-16","open":3795,"high":3800,"low":3655,"close":3665,"volume":58874,"rsi_14":31.64,"sma_20":3923.75,"sma_60":4090.0,"sma_120":4171.92},{"date":"2026-01-19","open":3665,"high":3725,"low":3590,"close":3665,"volume":52924,"rsi_14":29.59,"sma_20":3891.5,"sma_60":4057.33,"sma_120":4167.12},{"date":"2026-01-20","open":3665,"high":3800,"low":3610,"close":3740,"volume":36519,"rsi_14":38.01,"sma_20":3874.25,"sma_60":4043.5,"sma_120":4163.25},{"date":"2026-01-21","open":3685,"high":3690,"low":3580,"close":3640,"volume":73786,"rsi_14":24.55,"sma_20":3853.75,"sma_60":4030.25,"sma_120":4159.04},{"date":"2026-01-22","open":3640,"high":3740,"low":3500,"close":3735,"volume":84846,"rsi_14":34.48,"sma_20":3838.5,"sma_60":4018.92,"sma_120":4156.12},{"date":"2026-01-23","open":3750,"high":3850,"low":3680,"close":3790,"volume":79531,"rsi_14":38.38,"sma_20":3828.5,"sma_60":4007.08,"sma_120":4153.67},{"date":"2026-01-26","open":3835,"high":4015,"low":3790,"close":3955,"volume":197331,"rsi_14":49.76,"sma_20":3827.25,"sma_60":4001.58,"sma_120":4152.62},{"date":"2026-01-27","open":3900,"high":4050,"low":3890,"close":3980,"volume":91310,"rsi_14":62.29,"sma_20":3825.75,"sma_60":3997.33,"sma_120":4151.88},{"date":"2026-01-28","open":4015,"high":4015,"low":3940,"close":3965,"volume":53208,"rsi_14":64.12,"sma_20":3826.75,"sma_60":3992.25,"sma_120":4150.54},{"date":"2026-01-29","open":3935,"high":4085,"low":3935,"close":4065,"volume":144844,"rsi_14":64.94,"sma_20":3826.75,"sma_60":3988.33,"sma_120":4152.12},{"date":"2026-01-30","open":4065,"high":4090,"low":3900,"close":3965,"volume":71439,"rsi_14":56.91,"sma_20":3824.75,"sma_60":3985.42,"sma_120":4151.79},{"date":"2026-02-02","open":3965,"high":4025,"low":3800,"close":3835,"volume":45961,"rsi_14":52.97,"sma_20":3816.25,"sma_60":3979.92,"sma_120":4150.17},{"date":"2026-02-03","open":3835,"high":3940,"low":3805,"close":3930,"volume":57569,"rsi_14":56.22,"sma_20":3814.75,"sma_60":3978.75,"sma_120":4148.58},{"date":"2026-02-04","open":3905,"high":3905,"low":3795,"close":3845,"volume":63043,"rsi_14":58.65,"sma_20":3818.75,"sma_60":3981.75,"sma_120":4145.96},{"date":"2026-02-05","open":3845,"high":3845,"low":3755,"close":3790,"volume":38682,"rsi_14":55.71,"sma_20":3822.0,"sma_60":3976.08,"sma_120":4142.75},{"date":"2026-02-06","open":3730,"high":3750,"low":3560,"close":3675,"volume":78285,"rsi_14":50.41,"sma_20":3815.5,"sma_60":3968.83,"sma_120":4138.21},{"date":"2026-02-09","open":3715,"high":3805,"low":3715,"close":3785,"volume":46697,"rsi_14":51.81,"sma_20":3813.0,"sma_60":3961.92,"sma_120":4134.38},{"date":"2026-02-10","open":3785,"high":3855,"low":3765,"close":3800,"volume":29720,"rsi_14":56.9,"sma_20":3814.25,"sma_60":3956.33,"sma_120":4130.54},{"date":"2026-02-11","open":3800,"high":3840,"low":3725,"close":3820,"volume":18892,"rsi_14":53.92,"sma_20":3815.5,"sma_60":3952.5,"sma_120":4126.83},{"date":"2026-02-12","open":3795,"high":3845,"low":3780,"close":3820,"volume":20119,"rsi_14":51.46,"sma_20":3823.25,"sma_60":3949.0,"sma_120":4123.75},{"date":"2026-02-13","open":3795,"high":3800,"low":3720,"close":3760,"volume":45428,"rsi_14":39.46,"sma_20":3828.0,"sma_60":3945.0,"sma_120":4120.21},{"date":"2026-02-19","open":3750,"high":3845,"low":3680,"close":3770,"volume":78841,"rsi_14":38.46,"sma_20":3833.25,"sma_60":3941.92,"sma_120":4117.79},{"date":"2026-02-20","open":3775,"high":3810,"low":3710,"close":3775,"volume":50503,"rsi_14":39.44,"sma_20":3835.0,"sma_60":3936.67,"sma_120":4115.04},{"date":"2026-02-23","open":3795,"high":4515,"low":3700,"close":3960,"volume":3028162,"rsi_14":44.67,"sma_20":3851.0,"sma_60":3935.17,"sma_120":4113.88},{"date":"2026-02-24","open":3965,"high":3970,"low":3870,"close":3955,"volume":162443,"rsi_14":49.44,"sma_20":3862.0,"sma_60":3934.92,"sma_120":4112.38},{"date":"2026-02-25","open":3955,"high":3960,"low":3875,"close":3885,"volume":69797,"rsi_14":53.01,"sma_20":3866.75,"sma_60":3934.67,"sma_120":4110.29},{"date":"2026-02-26","open":3800,"high":3880,"low":3750,"close":3760,"volume":284097,"rsi_14":40.12,"sma_20":3856.25,"sma_60":3841.67,"sma_120":3951.58},{"date":"2026-02-27","open":3785,"high":3785,"low":3635,"close":3690,"volume":90271,"rsi_14":40.83,"sma_20":3842.5,"sma_60":3925.08,"sma_120":4103.29},{"date":"2026-03-03","open":3650,"high":3650,"low":3485,"close":3505,"volume":163742,"rsi_14":35.38,"sma_20":3819.5,"sma_60":3914.33,"sma_120":4097.46},{"date":"2026-03-04","open":3320,"high":3450,"low":2995,"close":3135,"volume":210066,"rsi_14":28.05,"sma_20":3773.0,"sma_60":3894.92,"sma_120":4089.96},{"date":"2026-03-05","open":3175,"high":3510,"low":3175,"close":3485,"volume":90944,"rsi_14":39.8,"sma_20":3749.0,"sma_60":3882.83,"sma_120":4085.21},{"date":"2026-03-06","open":3475,"high":3600,"low":3370,"close":3470,"volume":44381,"rsi_14":38.78,"sma_20":3730.75,"sma_60":3870.33,"sma_120":4079.79},{"date":"2026-03-09","open":3240,"high":3460,"low":3240,"close":3335,"volume":63342,"rsi_14":34.7,"sma_20":3701.0,"sma_60":3857.5,"sma_120":4072.67},{"date":"2026-03-10","open":3350,"high":3485,"low":3350,"close":3465,"volume":28805,"rsi_14":39.65,"sma_20":3682.0,"sma_60":3846.58,"sma_120":4066.67},{"date":"2026-03-11","open":3465,"high":3515,"low":3415,"close":3430,"volume":27451,"rsi_14":40.24,"sma_20":3664.0,"sma_60":3834.58,"sma_120":4060.25},{"date":"2026-03-12","open":3425,"high":3715,"low":3420,"close":3690,"volume":87632,"rsi_14":47.94,"sma_20":3664.75,"sma_60":3827.0,"sma_120":4055.58},{"date":"2026-03-13","open":3680,"high":3690,"low":3510,"close":3610,"volume":34440,"rsi_14":45.91,"sma_20":3656.0,"sma_60":3819.0,"sma_120":4050.17},{"date":"2026-03-16","open":3590,"high":3780,"low":3590,"close":3630,"volume":35042,"rsi_14":41.08,"sma_20":3647.5,"sma_60":3749.58,"sma_120":3902.79},{"date":"2026-03-17","open":3685,"high":3685,"low":3550,"close":3655,"volume":22020,"rsi_14":41.98,"sma_20":3639.25,"sma_60":3804.5,"sma_120":4039.75},{"date":"2026-03-18","open":3685,"high":3685,"low":3620,"close":3630,"volume":15836,"rsi_14":43.01,"sma_20":3629.75,"sma_60":3798.0,"sma_120":4035.0},{"date":"2026-03-19","open":3595,"high":3685,"low":3575,"close":3685,"volume":26572,"rsi_14":47.86,"sma_20":3626.0,"sma_60":3792.58,"sma_120":4030.83},{"date":"2026-03-20","open":3560,"high":3800,"low":3560,"close":3635,"volume":54070,"rsi_14":48.41,"sma_20":3619.25,"sma_60":3786.33,"sma_120":4025.58},{"date":"2026-03-23","open":3630,"high":3630,"low":3445,"close":3445,"volume":61937,"rsi_14":48.28,"sma_20":3602.75,"sma_60":3777.67,"sma_120":4017.04},{"date":"2026-03-24","open":3450,"high":3560,"low":3445,"close":3475,"volume":36854,"rsi_14":62.14,"sma_20":3578.5,"sma_60":3767.5,"sma_120":4008.0},{"date":"2026-03-25","open":3490,"high":3560,"low":3475,"close":3500,"volume":38274,"rsi_14":50.7,"sma_20":3555.75,"sma_60":3758.33,"sma_120":3996.96},{"date":"2026-03-26","open":3505,"high":3505,"low":3395,"close":3400,"volume":25118,"rsi_14":46.98,"sma_20":3531.5,"sma_60":3747.67,"sma_120":3986.38},{"date":"2026-03-27","open":3375,"high":3425,"low":3155,"close":3420,"volume":44281,"rsi_14":54.07,"sma_20":3514.5,"sma_60":3738.17,"sma_120":3974.25},{"date":"2026-03-30","open":3320,"high":3395,"low":3290,"close":3360,"volume":27005,"rsi_14":44.62,"sma_20":3498.0,"sma_60":3727.83,"sma_120":3963.92},{"date":"2026-03-31","open":3360,"high":3385,"low":3240,"close":3275,"volume":16348,"rsi_14":42.44,"sma_20":3486.5,"sma_60":3715.58,"sma_120":3955.12},{"date":"2026-04-01","open":3330,"high":3555,"low":3320,"close":3410,"volume":46080,"rsi_14":34.44,"sma_20":3500.25,"sma_60":3706.67,"sma_120":3944.17},{"date":"2026-04-02","open":3410,"high":3560,"low":3300,"close":3310,"volume":40870,"rsi_14":33.7,"sma_20":3491.5,"sma_60":3694.08,"sma_120":3933.0},{"date":"2026-04-03","open":3335,"high":3395,"low":3315,"close":3315,"volume":17658,"rsi_14":32.6,"sma_20":3483.75,"sma_60":3682.58,"sma_120":3923.12},{"date":"2026-04-06","open":3290,"high":3375,"low":3290,"close":3295,"volume":11403,"rsi_14":30.0,"sma_20":3481.75,"sma_60":3670.75,"sma_120":3913.5},{"date":"2026-04-07","open":3345,"high":3380,"low":3200,"close":3305,"volume":12280,"rsi_14":31.64,"sma_20":3473.75,"sma_60":3659.83,"sma_120":3903.75},{"date":"2026-04-08","open":3375,"high":3375,"low":3315,"close":3360,"volume":16765,"rsi_14":31.64,"sma_20":3470.25,"sma_60":3653.08,"sma_120":3894.83},{"date":"2026-04-09","open":3360,"high":3360,"low":3280,"close":3305,"volume":19521,"rsi_14":31.46,"sma_20":3451.0,"sma_60":3646.08,"sma_120":3886.38},{"date":"2026-04-10","open":3325,"high":3420,"low":3305,"close":3410,"volume":35852,"rsi_14":47.83,"sma_20":3441.0,"sma_60":3639.5,"sma_120":3878.29},{"date":"2026-04-13","open":3430,"high":3445,"low":3295,"close":3390,"volume":27256,"rsi_14":44.65,"sma_20":3429.0,"sma_60":3632.08,"sma_120":3870.71},{"date":"2026-04-14","open":3595,"high":4300,"low":3545,"close":3970,"volume":4730984,"rsi_14":67.41,"sma_20":3444.75,"sma_60":3635.33,"sma_120":3869.38},{"date":"2026-04-15","open":4530,"high":4935,"low":4280,"close":4395,"volume":5004785,"rsi_14":79.7,"sma_20":3483.0,"sma_60":3645.33,"sma_120":3871.79},{"date":"2026-04-16","open":4645,"high":5450,"low":4540,"close":4570,"volume":9316400,"rsi_14":81.42,"sma_20":3527.25,"sma_60":3660.42,"sma_120":3875.21},{"date":"2026-04-17","open":4575,"high":4840,"low":4205,"close":4335,"volume":2808972,"rsi_14":74.31,"sma_20":3562.25,"sma_60":3671.58,"sma_120":3874.17},{"date":"2026-04-20","open":4420,"high":4890,"low":4285,"close":4405,"volume":1823969,"rsi_14":78.39,"sma_20":3610.25,"sma_60":3682.67,"sma_120":3870.62},{"date":"2026-04-21","open":4365,"high":4445,"low":4100,"close":4180,"volume":478634,"rsi_14":68.51,"sma_20":3645.5,"sma_60":3691.67,"sma_120":3867.38},{"date":"2026-04-22","open":4145,"high":4555,"low":4120,"close":4330,"volume":895843,"rsi_14":73.94,"sma_20":3687.0,"sma_60":3701.58,"sma_120":3866.5},{"date":"2026-04-23","open":4240,"high":4660,"low":4000,"close":4295,"volume":1715608,"rsi_14":72.69,"sma_20":3731.75,"sma_60":3710.0,"sma_120":3865.5},{"date":"2026-04-24","open":4350,"high":4500,"low":4200,"close":4200,"volume":446525,"rsi_14":70.25,"sma_20":3770.75,"sma_60":3714.08,"sma_120":3863.0},{"date":"2026-04-27","open":4200,"high":4440,"low":4200,"close":4305,"volume":337427,"rsi_14":71.46,"sma_20":3818.0,"sma_60":3719.5,"sma_120":3863.17},{"date":"2026-04-28","open":4300,"high":4440,"low":4185,"close":4195,"volume":201653,"rsi_14":67.51,"sma_20":3864.0,"sma_60":3723.33,"sma_120":3862.83},{"date":"2026-04-29","open":4350,"high":4350,"low":4110,"close":4185,"volume":153219,"rsi_14":68.8,"sma_20":3902.75,"sma_60":3725.33,"sma_120":3809.67},{"date":"2026-04-30","open":4190,"high":4265,"low":4125,"close":4180,"volume":168893,"rsi_14":56.4,"sma_20":4122.25,"sma_60":3615.25,"sma_120":3600.92},{"date":"2026-05-04","open":4230,"high":4280,"low":4185,"close":4235,"volume":119933,"rsi_14":68.57,"sma_20":3992.25,"sma_60":3735.58,"sma_120":3861.92},{"date":"2026-05-06","open":4235,"high":4440,"low":4140,"close":4265,"volume":468785,"rsi_14":58.55,"sma_20":4040.75,"sma_60":3741.17,"sma_120":3862.75},{"date":"2026-05-07","open":4410,"high":4680,"low":4405,"close":4555,"volume":1364977,"rsi_14":55.03,"sma_20":4103.25,"sma_60":3753.0,"sma_120":3867.38},{"date":"2026-05-08","open":4680,"high":4680,"low":4460,"close":4550,"volume":440509,"rsi_14":49.3,"sma_20":4162.75,"sma_60":3765.67,"sma_120":3870.88},{"date":"2026-05-11","open":4550,"high":4605,"low":4445,"close":4580,"volume":251509,"rsi_14":60.08,"sma_20":4226.5,"sma_60":3780.75,"sma_120":3874.79},{"date":"2026-05-12","open":4570,"high":4600,"low":3880,"close":4400,"volume":433663,"rsi_14":49.81,"sma_20":4276.0,"sma_60":3791.0,"sma_120":3876.46},{"date":"2026-05-13","open":4400,"high":4400,"low":4000,"close":4145,"volume":172567,"rsi_14":48.71,"sma_20":4313.75,"sma_60":3796.75,"sma_120":3876.54},{"date":"2026-05-14","open":4145,"high":4290,"low":3850,"close":3935,"volume":225716,"rsi_14":36.04,"sma_20":4312.0,"sma_60":3798.67,"sma_120":3875.58},{"date":"2026-05-15","open":3935,"high":3960,"low":3545,"close":3665,"volume":332265,"rsi_14":30.91,"sma_20":4275.5,"sma_60":3796.08,"sma_120":3872.54},{"date":"2026-05-18","open":3520,"high":3835,"low":3450,"close":3630,"volume":180172,"rsi_14":32.08,"sma_20":4228.5,"sma_60":3793.92,"sma_120":3869.46},{"date":"2026-05-19","open":3555,"high":3810,"low":3555,"close":3645,"volume":79329,"rsi_14":28.0,"sma_20":4194.0,"sma_60":3791.83,"sma_120":3866.88},{"date":"2026-05-20","open":3625,"high":3725,"low":3445,"close":3490,"volume":77807,"rsi_14":27.18,"sma_20":4148.25,"sma_60":3787.08,"sma_120":3861.88},{"date":"2026-05-21","open":3490,"high":3640,"low":3460,"close":3465,"volume":54894,"rsi_14":26.92,"sma_20":4112.5,"sma_60":3778.83,"sma_120":3857.0},{"date":"2026-05-22","open":3595,"high":3880,"low":3585,"close":3620,"volume":128646,"rsi_14":33.63,"sma_20":4077.0,"sma_60":3773.25,"sma_120":3854.08},{"date":"2026-05-26","open":3625,"high":3825,"low":3625,"close":3765,"volume":155423,"rsi_14":36.94,"sma_20":4050.5,"sma_60":3771.25,"sma_120":3852.96},{"date":"2026-05-27","open":3710,"high":3710,"low":3395,"close":3470,"volume":231027,"rsi_14":30.75,"sma_20":4014.0,"sma_60":3766.42,"sma_120":3848.62},{"date":"2026-05-28","open":3460,"high":3580,"low":3310,"close":3385,"volume":126193,"rsi_14":18.55,"sma_20":3968.0,"sma_60":3761.33,"sma_120":3843.21},{"date":"2026-05-29","open":3390,"high":3500,"low":3250,"close":3260,"volume":77496,"rsi_14":17.42,"sma_20":3921.25,"sma_60":3757.25,"sma_120":3835.79},{"date":"2026-06-01","open":3260,"high":3260,"low":3005,"close":3115,"volume":124535,"rsi_14":15.04,"sma_20":3867.75,"sma_60":3756.92,"sma_120":3825.92},{"date":"2026-06-02","open":3110,"high":3215,"low":2975,"close":3020,"volume":85789,"rsi_14":15.67,"sma_20":3809.75,"sma_60":3749.17,"sma_120":3816.0},{"date":"2026-06-04","open":3150,"high":3215,"low":2910,"close":3005,"volume":60149,"rsi_14":17.8,"sma_20":3748.25,"sma_60":3741.42,"sma_120":3805.88},{"date":"2026-06-05","open":3005,"high":3075,"low":2900,"close":2975,"volume":36796,"rsi_14":19.81,"sma_20":3683.75,"sma_60":3735.42,"sma_120":3796.46},{"date":"2026-06-08","open":2950,"high":2950,"low":2605,"close":2615,"volume":117551,"rsi_14":18.75,"sma_20":3586.75,"sma_60":3721.25,"sma_120":3783.92},{"date":"2026-06-09","open":2595,"high":2850,"low":2595,"close":2820,"volume":52665,"rsi_14":28.11,"sma_20":3500.25,"sma_60":3711.08,"sma_120":3772.83},{"date":"2026-06-10","open":2830,"high":2910,"low":2610,"close":2630,"volume":54247,"rsi_14":24.94,"sma_20":3402.75,"sma_60":3693.42,"sma_120":3760.21},{"date":"2026-06-11","open":2580,"high":2725,"low":2515,"close":2640,"volume":30469,"rsi_14":27.39,"sma_20":3314.75,"sma_60":3677.25,"sma_120":3748.12},{"date":"2026-06-12","open":2700,"high":2785,"low":2670,"close":2745,"volume":46427,"rsi_14":31.63,"sma_20":3244.75,"sma_60":3662.5,"sma_120":3736.92},{"date":"2026-06-15","open":2800,"high":2840,"low":2740,"close":2770,"volume":20439,"rsi_14":26.78,"sma_20":3186.5,"sma_60":3647.75,"sma_120":3726.12},{"date":"2026-06-16","open":2820,"high":2820,"low":2620,"close":2760,"volume":22968,"rsi_14":20.35,"sma_20":3141.25,"sma_60":3633.25,"sma_120":3715.62},{"date":"2026-06-17","open":2745,"high":2895,"low":2660,"close":2750,"volume":44703,"rsi_14":37.7,"sma_20":2852.5,"sma_60":3545.75,"sma_120":3641.96},{"date":"2026-06-18","open":2755,"high":3090,"low":2695,"close":2735,"volume":36411,"rsi_14":25.75,"sma_20":3051.75,"sma_60":3602.67,"sma_120":3694.5},{"date":"2026-06-19","open":2735,"high":2790,"low":2600,"close":2635,"volume":92219,"rsi_14":26.24,"sma_20":3009.0,"sma_60":3589.17,"sma_120":3683.42},{"date":"2026-06-22","open":2635,"high":2780,"low":2600,"close":2650,"volume":38401,"rsi_14":30.38,"sma_20":2968.25,"sma_60":3575.42,"sma_120":3671.46},{"date":"2026-06-23","open":2765,"high":2765,"low":2325,"close":2415,"volume":96653,"rsi_14":27.17,"sma_20":2908.0,"sma_60":3557.33,"sma_120":3657.83},{"date":"2026-06-24","open":2260,"high":2595,"low":2260,"close":2320,"volume":77894,"rsi_14":25.62,"sma_20":2835.75,"sma_60":3539.33,"sma_120":3643.5},{"date":"2026-06-25","open":2290,"high":2415,"low":2155,"close":2170,"volume":57747,"rsi_14":23.61,"sma_20":2770.75,"sma_60":3518.5,"sma_120":3628.33},{"date":"2026-06-26","open":2155,"high":2200,"low":2035,"close":2120,"volume":87922,"rsi_14":29.63,"sma_20":2707.5,"sma_60":3497.83,"sma_120":3612.83},{"date":"2026-06-29","open":2040,"high":2315,"low":2040,"close":2285,"volume":65688,"rsi_14":27.23,"sma_20":2658.75,"sma_60":3481.33,"sma_120":3598.46},{"date":"2026-06-30","open":2285,"high":2450,"low":2285,"close":2430,"volume":41926,"rsi_14":41.15,"sma_20":2624.5,"sma_60":3465.0,"sma_120":3585.83},{"date":"2026-07-01","open":2445,"high":2590,"low":2360,"close":2485,"volume":33363,"rsi_14":43.4,"sma_20":2597.75,"sma_60":3451.25,"sma_120":3572.67},{"date":"2026-07-02","open":2485,"high":2505,"low":2360,"close":2375,"volume":21954,"rsi_14":34.32,"sma_20":2566.25,"sma_60":3435.58,"sma_120":3559.08},{"date":"2026-07-03","open":2360,"high":2450,"low":2275,"close":2375,"volume":25904,"rsi_14":32.9,"sma_20":2536.25,"sma_60":3420.25,"sma_120":3545.5},{"date":"2026-07-06","open":2370,"high":2560,"low":2370,"close":2550,"volume":28178,"rsi_14":42.05,"sma_20":2533.0,"sma_60":3407.67,"sma_120":3533.75},{"date":"2026-07-07","open":2500,"high":2630,"low":2370,"close":2370,"volume":15334,"rsi_14":37.25,"sma_20":2510.5,"sma_60":3391.17,"sma_120":3522.12},{"date":"2026-07-08","open":2370,"high":2500,"low":2240,"close":2260,"volume":36540,"rsi_14":35.02,"sma_20":2492.0,"sma_60":3373.75,"sma_120":3509.92},{"date":"2026-07-09","open":2175,"high":2400,"low":2175,"close":2260,"volume":13963,"rsi_14":37.37,"sma_20":2473.0,"sma_60":3354.58,"sma_120":3497.04},{"date":"2026-07-10","open":2260,"high":2425,"low":2260,"close":2360,"volume":8998,"rsi_14":40.76,"sma_20":2453.75,"sma_60":3337.42,"sma_120":3484.75},{"date":"2026-07-13","open":2405,"high":2405,"low":2160,"close":2260,"volume":15817,"rsi_14":44.6,"sma_20":2428.25,"sma_60":3308.92,"sma_120":3472.12},{"date":"2026-07-14","open":2175,"high":2345,"low":2095,"close":2185,"volume":33850,"rsi_14":45.23,"sma_20":2399.5,"sma_60":3272.08,"sma_120":3458.71},{"date":"2026-07-15","open":2180,"high":2345,"low":2180,"close":2305,"volume":20265,"rsi_14":54.87,"sma_20":2377.25,"sma_60":3234.33,"sma_120":3447.38},{"date":"2026-07-16","open":2305,"high":2350,"low":2210,"close":2230,"volume":19694,"rsi_14":53.9,"sma_20":2352.0,"sma_60":3199.25,"sma_120":3435.42},{"date":"2026-07-20","open":2160,"high":2250,"low":2110,"close":2110,"volume":29988,"rsi_14":43.59,"sma_20":2325.75,"sma_60":3161.0,"sma_120":3421.83},{"date":"2026-07-21","open":1971,"high":2215,"low":1971,"close":2200,"volume":38489,"rsi_14":41.22,"sma_20":2303.25,"sma_60":3128.0,"sma_120":3409.83},{"date":"2026-07-22","open":2250,"high":2275,"low":2110,"close":2110,"volume":16159,"rsi_14":36.06,"sma_20":2288.0,"sma_60":3091.0,"sma_120":3396.29},{"date":"2026-07-23","open":2110,"high":2700,"low":2110,"close":2305,"volume":249805,"rsi_14":47.55,"sma_20":2287.25,"sma_60":3057.83,"sma_120":3383.92},{"date":"2026-07-24","open":2370,"high":2400,"low":2275,"close":2280,"volume":35669,"rsi_14":46.74,"sma_20":2292.75,"sma_60":3025.83,"sma_120":3369.96},{"date":"2026-07-27","open":2265,"high":2360,"low":2200,"close":2245,"volume":22821,"rsi_14":38.4,"sma_20":2299.0,"sma_60":2991.5,"sma_120":3355.5},{"date":"2026-07-28","open":2170,"high":2360,"low":2125,"close":2130,"volume":40489,"rsi_14":40.4,"sma_20":2291.25,"sma_60":2957.08,"sma_120":3340.21},{"date":"2026-07-29","open":2030,"high":2290,"low":1949,"close":2025,"volume":86976,"rsi_14":40.56,"sma_20":2271.0,"sma_60":2921.08,"sma_120":3323.21},{"date":"2026-07-30","open":1800,"high":2065,"low":1800,"close":1950,"volume":33355,"rsi_14":38.26,"sma_20":2244.25,"sma_60":2883.92,"sma_120":3306.42},{"date":"2026-07-31","open":1987,"high":2180,"low":1987,"close":2025,"volume":22714,"rsi_14":37.07,"sma_20":2226.75,"sma_60":2847.08,"sma_120":3291.33},{"date":"2026-08-03","open":2025,"high":2175,"low":2005,"close":2100,"volume":43859,"rsi_14":43.7,"sma_20":2213.0,"sma_60":2811.0,"sma_120":3276.08},{"date":"2026-08-04","open":2100,"high":2525,"low":2100,"close":2310,"volume":149010,"rsi_14":54.45,"sma_20":2201.0,"sma_60":2773.58,"sma_120":3263.29},{"date":"2026-08-05","open":2320,"high":2385,"low":2225,"close":2350,"volume":27025,"rsi_14":51.7,"sma_20":2200.0,"sma_60":2736.92,"sma_120":3251.29},{"date":"2026-08-06","open":2390,"high":2390,"low":2275,"close":2315,"volume":10750,"rsi_14":53.31,"sma_20":2202.75,"sma_60":2699.17,"sma_120":3239.96},{"date":"2026-08-07","open":2425,"high":2425,"low":2200,"close":2390,"volume":37718,"rsi_14":61.29,"sma_20":2209.25,"sma_60":2665.67,"sma_120":3228.33},{"date":"2026-08-10","open":2390,"high":2500,"low":2370,"close":2485,"volume":64596,"rsi_14":61.45,"sma_20":2215.5,"sma_60":2638.0,"sma_120":3217.38},{"date":"2026-08-11","open":2485,"high":2665,"low":2480,"close":2615,"volume":54719,"rsi_14":69.65,"sma_20":2233.25,"sma_60":2616.0,"sma_120":3207.33},{"date":"2026-08-12","open":2560,"high":3155,"low":2560,"close":2675,"volume":343784,"rsi_14":66.09,"sma_20":2257.75,"sma_60":2599.5,"sma_120":3197.79},{"date":"2026-08-13","open":2730,"high":2750,"low":2555,"close":2700,"volume":49305,"rsi_14":68.26,"sma_20":2277.5,"sma_60":2584.0,"sma_120":3188.96},{"date":"2026-08-14","open":2795,"high":2810,"low":2700,"close":2785,"volume":39257,"rsi_14":72.5,"sma_20":2305.25,"sma_60":2569.67,"sma_120":3180.75},{"date":"2026-08-18","open":2825,"high":2825,"low":2620,"close":2735,"volume":39894,"rsi_14":76.65,"sma_20":2336.5,"sma_60":2557.08,"sma_120":3172.08},{"date":"2026-08-19","open":2730,"high":2775,"low":2625,"close":2625,"volume":37778,"rsi_14":76.32,"sma_20":2357.75,"sma_60":2543.08,"sma_120":3160.96},{"date":"2026-08-20","open":2695,"high":2715,"low":2620,"close":2680,"volume":26030,"rsi_14":82.59,"sma_20":2386.25,"sma_60":2527.42,"sma_120":3150.33},{"date":"2026-08-21","open":2650,"high":2650,"low":2525,"close":2540,"volume":13465,"rsi_14":71.73,"sma_20":2398.0,"sma_60":2507.0,"sma_120":3139.12},{"date":"2026-08-24","open":2440,"high":2650,"low":2440,"close":2540,"volume":8482,"rsi_14":69.82,"sma_20":2411.0,"sma_60":2491.5,"sma_120":3128.96},{"date":"2026-08-25","open":2425,"high":2575,"low":2425,"close":2575,"volume":10010,"rsi_14":64.17,"sma_20":2427.5,"sma_60":2478.0,"sma_120":3119.67},{"date":"2026-08-26","open":2535,"high":2720,"low":2535,"close":2670,"volume":18253,"rsi_14":66.16,"sma_20":2454.5,"sma_60":2468.17,"sma_120":3112.71},{"date":"2026-08-27","open":2645,"high":2720,"low":2590,"close":2620,"volume":13634,"rsi_14":65.17,"sma_20":2484.25,"sma_60":2459.92,"sma_120":3108.42},{"date":"2026-08-28","open":2875,"high":3100,"low":2675,"close":2675,"volume":344866,"rsi_14":64.47,"sma_20":2520.5,"sma_60":2454.17,"sma_120":3101.67},{"date":"2026-08-31","open":2665,"high":2715,"low":2595,"close":2675,"volume":21646,"rsi_14":60.67,"sma_20":2553.0,"sma_60":2448.67,"sma_120":3095.04},{"date":"2026-09-01","open":2700,"high":2700,"low":2610,"close":2675,"volume":7326,"rsi_14":53.95,"sma_20":2581.75,"sma_60":2443.67,"sma_120":3089.54},{"date":"2026-09-02","open":2675,"high":2675,"low":2540,"close":2610,"volume":23558,"rsi_14":45.75,"sma_20":2596.75,"sma_60":2443.58,"sma_120":3082.42},{"date":"2026-09-03","open":2610,"high":2610,"low":2485,"close":2485,"volume":34701,"rsi_14":37.57,"sma_20":2603.5,"sma_60":2438.0,"sma_120":3074.54},{"date":"2026-09-04","open":2515,"high":2665,"low":2515,"close":2665,"volume":12961,"rsi_14":43.75,"sma_20":2621.0,"sma_60":2438.58,"sma_120":3066.0},{"date":"2026-09-07","open":2665,"high":2670,"low":2605,"close":2610,"volume":3869,"rsi_14":43.52,"sma_20":2632.0,"sma_60":2438.08,"sma_120":3057.67},{"date":"2026-09-08","open":2700,"high":2700,"low":2530,"close":2615,"volume":8398,"rsi_14":49.42,"sma_20":2638.5,"sma_60":2435.92,"sma_120":3049.21},{"date":"2026-09-09","open":2695,"high":2695,"low":2575,"close":2630,"volume":23433,"rsi_14":46.95,"sma_20":2639.25,"sma_60":2433.58,"sma_120":3040.67},{"date":"2026-09-10","open":2640,"high":2640,"low":2540,"close":2545,"volume":11440,"rsi_14":50.33,"sma_20":2632.75,"sma_60":2430.0,"sma_120":3031.62},{"date":"2026-09-11","open":2800,"high":3150,"low":2620,"close":2895,"volume":984038,"rsi_14":65.92,"sma_20":2642.5,"sma_60":2432.42,"sma_120":3025.04},{"date":"2026-09-14","open":3100,"high":3745,"low":2965,"close":3055,"volume":3081008,"rsi_14":69.35,"sma_20":2656.0,"sma_60":2437.75,"sma_120":3020.21},{"date":"2026-09-15","open":3190,"high":3230,"low":2875,"close":2975,"volume":702142,"rsi_14":62.45,"sma_20":2668.0,"sma_60":2443.42,"sma_120":3016.29},{"date":"2026-09-16","open":2965,"high":3260,"low":2920,"close":2975,"volume":647870,"rsi_14":65.11,"sma_20":2685.5,"sma_60":2448.83,"sma_120":3012.12},{"date":"2026-09-17","open":2940,"high":3055,"low":2755,"close":2945,"volume":109288,"rsi_14":61.74,"sma_20":2698.75,"sma_60":2457.67,"sma_120":3007.5},{"date":"2026-09-18","open":2945,"high":3135,"low":2880,"close":2985,"volume":219255,"rsi_14":63.03,"sma_20":2721.0,"sma_60":2468.75,"sma_120":3004.04},{"date":"2026-09-21","open":2935,"high":2995,"low":2780,"close":2940,"volume":98302,"rsi_14":60.73,"sma_20":2741.0,"sma_60":2481.58,"sma_120":3000.04},{"date":"2026-09-22","open":2940,"high":2940,"low":2760,"close":2865,"volume":54693,"rsi_14":60.24,"sma_20":2755.5,"sma_60":2494.0,"sma_120":2995.92},{"date":"2026-09-23","open":2865,"high":2980,"low":2750,"close":2795,"volume":120972,"rsi_14":63.03,"sma_20":2761.75,"sma_60":2502.5,"sma_120":2991.92},{"date":"2026-09-28","open":2800,"high":2885,"low":2715,"close":2795,"volume":49581,"rsi_14":56.44,"sma_20":2770.5,"sma_60":2508.58,"sma_120":2986.79},{"date":"2026-09-29","open":2830,"high":2940,"low":2700,"close":2775,"volume":90552,"rsi_14":58.46,"sma_20":2775.5,"sma_60":2513.42,"sma_120":2982.33},{"date":"2026-09-30","open":2760,"high":2785,"low":2710,"close":2750,"volume":41019,"rsi_14":56.78,"sma_20":2779.25,"sma_60":2519.67,"sma_120":2977.62},{"date":"2026-10-01","open":2750,"high":2830,"low":2710,"close":2815,"volume":24074,"rsi_14":59.05,"sma_20":2786.5,"sma_60":2527.08,"sma_120":2973.67},{"date":"2026-10-02","open":2805,"high":2965,"low":2800,"close":2960,"volume":102942,"rsi_14":68.78,"sma_20":2804.0,"sma_60":2533.92,"sma_120":2970.79},{"date":"2026-10-06","open":3370,"high":3700,"low":3145,"close":3255,"volume":2311889,"rsi_14":67.14,"sma_20":2842.25,"sma_60":2548.58,"sma_120":2969.88},{"date":"2026-10-07","open":3220,"high":3235,"low":2960,"close":2980,"volume":472621,"rsi_14":46.78,"sma_20":2858.0,"sma_60":2560.58,"sma_120":2967.17},{"date":"2026-10-08","open":3025,"high":3065,"low":2865,"close":2900,"volume":144087,"rsi_14":46.78,"sma_20":2872.5,"sma_60":2571.25,"sma_120":2962.92},{"date":"2026-10-12","open":2915,"high":3015,"low":2690,"close":2730,"volume":115034,"rsi_14":40.82,"sma_20":2878.25,"sma_60":2577.42,"sma_120":2957.42},{"date":"2026-10-13","open":2700,"high":2920,"low":2700,"close":2815,"volume":155158,"rsi_14":45.32,"sma_20":2887.5,"sma_60":2586.67,"sma_120":2947.79},{"date":"2026-10-14","open":2810,"high":2880,"low":2725,"close":2785,"volume":61225,"rsi_14":42.75,"sma_20":2899.5,"sma_60":2596.67,"sma_120":2934.38},{"date":"2026-10-15","open":2745,"high":2745,"low":2500,"close":2625,"volume":106965,"rsi_14":39.46,"sma_20":2886.0,"sma_60":2602.0,"sma_120":2918.17},{"date":"2026-10-16","open":2615,"high":2745,"low":2560,"close":2705,"volume":32512,"rsi_14":44.67,"sma_20":2868.5,"sma_60":2609.92,"sma_120":2904.58},{"date":"2026-10-19","open":2775,"high":2820,"low":2510,"close":2735,"volume":32602,"rsi_14":47.95,"sma_20":2856.5,"sma_60":2620.33,"sma_120":2890.67},{"date":"2026-10-20","open":2600,"high":2725,"low":2535,"close":2585,"volume":35021,"rsi_14":43.48,"sma_20":2837.0,"sma_60":2626.75,"sma_120":2877.38},{"date":"2026-10-21","open":2575,"high":2730,"low":2525,"close":2620,"volume":19727,"rsi_14":45.23,"sma_20":2820.75,"sma_60":2635.25,"sma_120":2863.12},{"date":"2026-10-22","open":2980,"high":2980,"low":2555,"close":2750,"volume":251078,"rsi_14":50.0,"sma_20":2809.0,"sma_60":2642.67,"sma_120":2850.25},{"date":"2026-10-23","open":2715,"high":3430,"low":2715,"close":3005,"volume":5774324,"rsi_14":54.95,"sma_20":2812.25,"sma_60":2654.75,"sma_120":2840.29}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":33.88,"pbr":2.53,"ttm_eps":null,"close":4690.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":48.08,"pbr":2.51,"ttm_eps":null,"close":4655.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":19.41,"pbr":1.7,"ttm_eps":null,"close":3280.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":25.55,"pbr":1.97,"ttm_eps":null,"close":3770.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":104.22,"pbr":2.35,"ttm_eps":null,"close":4445.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":47.66,"pbr":2.41,"ttm_eps":null,"close":4650.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":72.6,"pbr":2.0,"ttm_eps":null,"close":3945.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":90.44,"pbr":1.68,"ttm_eps":null,"close":3275.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":14.85,"pbr":1.23,"ttm_eps":null,"close":2430.0}],"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":"모니터랩","phase":"above-fold","symbol_resolved":true}