{"status":"ok","report":{"price_analysis":{"current":7030.0,"change_1d":-2.2,"change_7d":-1.0,"change_30d":13.0,"high_30d":7450.0,"low_30d":5900.0,"position_in_range":73.0,"support":6055.0,"resistance":7295.0},"summary":"나래나노텍(137080)은 Technology 섹터 KR 시장 종목입니다, 시가총액 752.84억. 현재가 7,030원, 전일 대비 -2.2%, 30일 +13.0%. PER 1.2배 / ROE 2.1%. 기술적 시그널: RSI 73(과매수), MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 9618.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 1.2배입니다. ROE 2.1%입니다. 시가총액 752.84억. 매출 639.24억, 영업이익 31.64억.","grade":"C","comment":"PER 1.19배, ROE 2.13%","per":1.19,"pbr":0.58,"roe":2.13,"eps":5910.969999999999,"revenue":63923584476.0,"operating_income":3164192476.0,"net_income":65371837687.0,"market_cap":75284340300,"profit_margin":102.27,"roa":1.84,"operating_margin":4.95,"gross_margin":27.64,"debt_ratio":0.15484812409190835,"total_assets":149859093240.0,"total_equity":129765196058.0,"total_debt":20093897182.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 72.9로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(244.90)가 시그널선(200.77)을 상회합니다(골든크로스). 현재가가 SMA20(6650)과 SMA60(6251) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 5825~7474 (현재 위치 73%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 73","rsi_14":72.85714285714286,"macd":244.90452499728235,"macd_signal":200.7696897898356,"sma_20":6649.5,"sma_60":6251.333333333333,"bb_upper":7473.987113301354,"bb_lower":5825.012886698646,"atr_14":435.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -9618.00, 기관 순매수 0.00. 30일 누적: 외국인 -7.65만, 기관 9011.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-9618.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-7625.0,"institution_net":0.0,"retail_net":7625.0},{"date":"2026-10-22","foreign_net":-440.0,"institution_net":0.0,"retail_net":440.0},{"date":"2026-10-21","foreign_net":2940.0,"institution_net":0.0,"retail_net":-2940.0},{"date":"2026-10-20","foreign_net":1111.0,"institution_net":0.0,"retail_net":-1111.0},{"date":"2026-10-19","foreign_net":-5604.0,"institution_net":0.0,"retail_net":5604.0},{"date":"2026-10-16","foreign_net":10892.0,"institution_net":0.0,"retail_net":-10892.0},{"date":"2026-10-15","foreign_net":-409.0,"institution_net":0.0,"retail_net":409.0},{"date":"2026-10-14","foreign_net":1627.0,"institution_net":0.0,"retail_net":-1627.0},{"date":"2026-10-13","foreign_net":-2943.0,"institution_net":-1480.0,"retail_net":4423.0},{"date":"2026-10-12","foreign_net":-13315.0,"institution_net":0.0,"retail_net":13315.0},{"date":"2026-10-08","foreign_net":-32495.0,"institution_net":7244.0,"retail_net":25251.0},{"date":"2026-10-07","foreign_net":-3902.0,"institution_net":0.0,"retail_net":3902.0},{"date":"2026-10-06","foreign_net":-1976.0,"institution_net":-1.0,"retail_net":1977.0},{"date":"2026-10-02","foreign_net":-1614.0,"institution_net":0.0,"retail_net":1614.0},{"date":"2026-10-01","foreign_net":-4929.0,"institution_net":3246.0,"retail_net":1683.0},{"date":"2026-09-30","foreign_net":-4476.0,"institution_net":0.0,"retail_net":4476.0},{"date":"2026-09-29","foreign_net":-5355.0,"institution_net":1.0,"retail_net":5354.0},{"date":"2026-09-28","foreign_net":713.0,"institution_net":0.0,"retail_net":-713.0},{"date":"2026-09-23","foreign_net":-453.0,"institution_net":0.0,"retail_net":453.0},{"date":"2026-09-22","foreign_net":-1662.0,"institution_net":0.0,"retail_net":1662.0},{"date":"2026-09-21","foreign_net":-4237.0,"institution_net":0.0,"retail_net":4237.0},{"date":"2026-09-18","foreign_net":1266.0,"institution_net":0.0,"retail_net":-1266.0},{"date":"2026-09-17","foreign_net":-576.0,"institution_net":0.0,"retail_net":576.0},{"date":"2026-09-16","foreign_net":-780.0,"institution_net":1.0,"retail_net":779.0},{"date":"2026-09-15","foreign_net":-3456.0,"institution_net":0.0,"retail_net":3456.0},{"date":"2026-09-14","foreign_net":-630.0,"institution_net":0.0,"retail_net":630.0},{"date":"2026-09-11","foreign_net":709.0,"institution_net":0.0,"retail_net":-709.0},{"date":"2026-09-10","foreign_net":676.0,"institution_net":0.0,"retail_net":-676.0},{"date":"2026-09-09","foreign_net":2698.0,"institution_net":0.0,"retail_net":-2698.0},{"date":"2026-09-08","foreign_net":-2270.0,"institution_net":0.0,"retail_net":2270.0}],"periods":{"d1":{"foreign_net":-7625.0,"institution_net":0,"retail_net":7625.0},"d3":{"foreign_net":-5125.0,"institution_net":0,"retail_net":5125.0},"d7":{"foreign_net":865.0,"institution_net":0,"retail_net":-865.0},"d14":{"foreign_net":-53753.0,"institution_net":5763.0,"retail_net":47990.0},"d30":{"foreign_net":-76515.0,"institution_net":9011.0,"retail_net":67504.0}}},"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 1.19x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":78,"summary":"매출 +19.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":19.7,"unit":"%","percentile":70,"direction":"higher_better"},{"name":"영업이익 성장률","value":85.5,"unit":"%","percentile":87,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 2.1%","metrics":[{"name":"ROE","value":2.13,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.95,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":102.27,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.84,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":71,"summary":"RSI 73","metrics":[{"name":"RSI (14)","value":72.9,"unit":"","percentile":73,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":13.0,"unit":"%","percentile":69,"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":74,"summary":"유동비율 4.8x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":4.84,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.13,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":1479.2,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.07,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 1.19x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +19.7%"},"profitability":{"grade":"C","reason":"ROE 2.1%"},"momentum":{"grade":"C","reason":"RSI 73"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.84,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":2.13,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":2.11,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.15,"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":27.64,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.95,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":102.27,"unit":"%","threshold":"≥ 15%","pass":true,"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":["RSI 73 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 20% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 73 과매수 구간","외국인 30일 누적 순매도"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 20% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":1.19,"current_pbr":0.58,"per_5y_high":1.06,"per_5y_low":0.92,"per_5y_avg":0.99,"per_percentile":100.0,"pbr_5y_high":0.57,"pbr_5y_low":0.31,"pbr_5y_avg":0.42,"pbr_percentile":100.0,"per_5y_median":0.98,"pbr_5y_median":0.41,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.57},{"quarter":"2024-Q3","per":null,"pbr":0.45},{"quarter":"2024-Q4","per":null,"pbr":0.49},{"quarter":"2025-Q1","per":null,"pbr":0.38},{"quarter":"2025-Q2","per":null,"pbr":0.41},{"quarter":"2025-Q3","per":null,"pbr":0.45},{"quarter":"2025-Q4","per":1.06,"pbr":0.31},{"quarter":"2026-Q1","per":0.92,"pbr":0.35},{"quarter":"2026-Q2","per":0.98,"pbr":0.41},{"quarter":"현재","per":1.19,"pbr":0.58}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5280.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3930.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":4090.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3020.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3035.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3230.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3940.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4870.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-12","per":1.06,"eps":3721.47,"close":3940.0,"source":"reported"},{"date":"2026-01","per":1.41,"eps":3721.47,"close":5230.0,"source":"reported"},{"date":"2026-02","per":1.14,"eps":3721.47,"close":4230.0,"source":"reported"},{"date":"2026-03","per":0.92,"eps":5277.33,"close":4870.0,"source":"reported"},{"date":"2026-04","per":1.13,"eps":5277.33,"close":5980.0,"source":"reported"},{"date":"2026-05","per":0.88,"eps":5277.33,"close":4665.0,"source":"reported"},{"date":"2026-06","per":0.98,"eps":5910.97,"close":5800.0,"source":"reported"},{"date":"2026-07","per":0.86,"eps":5910.97,"close":5080.0,"source":"reported"},{"date":"2026-08","per":1.1,"eps":5910.97,"close":6530.0,"source":"reported"},{"date":"2026-09","per":1.06,"eps":5910.97,"close":6240.0,"source":"reported"},{"date":"2026-10","per":1.19,"eps":5910.97,"close":7030.0,"source":"reported"}],"trailing_per_history_meta":{"avg":1.07,"std":0.15,"upper_1sd":1.22,"lower_1sd":0.92,"current":1.19,"count":11},"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":"1.2배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"2.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:11.645719+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.021265663304408614,"dividend_yield":null,"eps":249.52,"revenue":20684329433.0,"operating_income":3001943930.0,"net_income":2759542968.0,"market_cap":null,"profit_margin":0.1334122518662556,"operating_margin":0.14513131497560983,"roa":0.01841425106970706,"gross_margin":0.27636660842772603,"total_equity":129765196058.0,"total_assets":149859093240.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":1.62,"pbr":0.56,"roe":0.10176127652423557,"dividend_yield":null,"eps":1191.96,"revenue":17278271504.0,"operating_income":659665531.0,"net_income":13182336213.0,"market_cap":64600000000.0,"profit_margin":0.7629429951918644,"operating_margin":0.038178907586171706,"roa":0.08756209383427108,"gross_margin":0.2505352198567929,"total_equity":129541773288.0,"total_assets":150548435239.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.42850914342037516,"dividend_yield":null,"eps":4508.01,"revenue":15775022169.0,"operating_income":355633761.0,"net_income":49856005614.0,"market_cap":null,"profit_margin":3.1604396545301614,"operating_margin":0.022544105307114388,"roa":0.25084816169143725,"gross_margin":0.40660517521203615,"total_equity":116347588796.0,"total_assets":198749734811.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.006409827742172063,"dividend_yield":null,"eps":-38.52,"revenue":10185961370.0,"operating_income":-853050746.0,"net_income":-426047108.0,"market_cap":null,"profit_margin":-0.04182689218268653,"operating_margin":-0.08374769106354857,"roa":-0.0029323316878145603,"gross_margin":0.018610161683737074,"total_equity":66467793697.0,"total_assets":145292945464.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.06238006363425762,"dividend_yield":null,"eps":-384.12,"revenue":20209134568.0,"operating_income":-2830882698.0,"net_income":-4248163792.0,"market_cap":null,"profit_margin":-0.21021007988767232,"operating_margin":-0.1400793630461811,"roa":-0.027944102763560727,"gross_margin":0.027020685926089184,"total_equity":68101305842.0,"total_assets":152023624732.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.055609713066261134,"dividend_yield":null,"eps":-363.9,"revenue":8327163307.0,"operating_income":-4313910099.0,"net_income":-4024501980.0,"market_cap":null,"profit_margin":-0.4832980730204863,"operating_margin":-0.5180527797952071,"roa":-0.02498629923752296,"gross_margin":-0.26737885362814345,"total_equity":72370486343.0,"total_assets":161068349568.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.049040866814471736,"dividend_yield":null,"eps":-338.98,"revenue":20796659061.0,"operating_income":-7084663727.0,"net_income":-3748937443.0,"market_cap":null,"profit_margin":-0.1802663318181903,"operating_margin":-0.34066355111268226,"roa":-0.021616192754025522,"gross_margin":-0.17540496145560194,"total_equity":76445170865.0,"total_assets":173431902910.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.057580553092382976,"dividend_yield":null,"eps":-418.47,"revenue":7988366167.0,"operating_income":-4239608960.0,"net_income":-4628054380.0,"market_cap":null,"profit_margin":-0.5793493041316167,"operating_margin":-0.5307229127169779,"roa":-0.02647971781122517,"gross_margin":-0.22939149053656543,"total_equity":80375302623.0,"total_assets":174777330068.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.05866529635808463,"dividend_yield":null,"eps":-449.78,"revenue":8836586446.0,"operating_income":-5284068331.0,"net_income":-4974333426.0,"market_cap":null,"profit_margin":-0.5629247737684612,"operating_margin":-0.5979761940078009,"roa":-0.02894607144824148,"gross_margin":-0.24277568007848807,"total_equity":84791754833.0,"total_assets":171848308842.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.04220871240466668,"dividend_yield":null,"eps":-342.69,"revenue":2804354384.0,"operating_income":-5499742226.0,"net_income":-3789992512.0,"market_cap":null,"profit_margin":-1.3514670376980429,"operating_margin":-1.9611438045698864,"roa":-0.021912979488383163,"gross_margin":-1.09902943564639,"total_equity":89791711144.0,"total_assets":172956512555.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.08201340588677561,"dividend_yield":null,"eps":-693.77,"revenue":8516130256.0,"operating_income":-7009761795.0,"net_income":-7672715960.0,"market_cap":null,"profit_margin":-0.9009627294737799,"operating_margin":-0.8231158500730194,"roa":-0.04433735297157262,"gross_margin":-0.2934364741825527,"total_equity":93554411953.0,"total_assets":173053090583.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.027168165700208358,"dividend_yield":null,"eps":-248.76,"revenue":11685374057.0,"operating_income":-3981505319.0,"net_income":-2751123855.0,"market_cap":null,"profit_margin":-0.23543310137786888,"operating_margin":-0.3407255342942934,"roa":-0.015754907698299975,"gross_margin":-0.1488194867804222,"total_equity":101262775167.0,"total_assets":174620118866.0}],"current_price":7030.0,"change_pct":-2.23,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-02-08","close":13900.0},{"date":"2022-02-09","close":14158.9219},{"date":"2022-02-10","close":13172.2373},{"date":"2022-02-11","close":14060.2529},{"date":"2022-02-14","close":12333.5557},{"date":"2022-02-15","close":12136.2188},{"date":"2022-02-16","close":12481.5586},{"date":"2022-02-17","close":12777.5635},{"date":"2022-02-18","close":12777.5635},{"date":"2022-02-21","close":13517.5771},{"date":"2022-02-22","close":13517.5771},{"date":"2022-02-23","close":13714.9141},{"date":"2022-02-24","close":12580.2266},{"date":"2022-02-25","close":12678.8955},{"date":"2022-02-28","close":12678.8955},{"date":"2022-03-02","close":12876.2324},{"date":"2022-03-03","close":13122.9033},{"date":"2022-03-04","close":12826.8975},{"date":"2022-03-07","close":12826.8975},{"date":"2022-03-08","close":12629.5605},{"date":"2022-03-10","close":12629.5605},{"date":"2022-03-11","close":12382.8896},{"date":"2022-03-14","close":11741.5449},{"date":"2022-03-15","close":11692.2109},{"date":"2022-03-16","close":11889.5479},{"date":"2022-03-17","close":12136.2188},{"date":"2022-03-18","close":12284.2217},{"date":"2022-03-21","close":12284.2217},{"date":"2022-03-22","close":12481.5586},{"date":"2022-03-23","close":12530.8926},{"date":"2022-03-24","close":12382.8896},{"date":"2022-03-25","close":12481.5586},{"date":"2022-03-28","close":12481.5586},{"date":"2022-03-29","close":12530.8926},{"date":"2022-03-30","close":12678.8955},{"date":"2022-03-31","close":13369.5742},{"date":"2022-04-01","close":13073.5693},{"date":"2022-04-04","close":12925.5664},{"date":"2022-04-05","close":12876.2324},{"date":"2022-04-06","close":12678.8955},{"date":"2022-04-07","close":12333.5557},{"date":"2022-04-08","close":12382.8896},{"date":"2022-04-11","close":12333.5557},{"date":"2022-04-12","close":11840.2129},{"date":"2022-04-13","close":11938.8818},{"date":"2022-04-14","close":11938.8818},{"date":"2022-04-15","close":11790.8789},{"date":"2022-04-18","close":11889.5479},{"date":"2022-04-19","close":12136.2188},{"date":"2022-04-20","close":12136.2188},{"date":"2022-04-21","close":12136.2188},{"date":"2022-04-22","close":12086.8848},{"date":"2022-04-25","close":11790.8789},{"date":"2022-04-26","close":12086.8848},{"date":"2022-04-27","close":11889.5479},{"date":"2022-04-28","close":11840.2129},{"date":"2022-04-29","close":11840.2129},{"date":"2022-05-02","close":11840.2129},{"date":"2022-05-03","close":12284.2217},{"date":"2022-05-04","close":12136.2188},{"date":"2022-05-06","close":11790.8789},{"date":"2022-05-09","close":11600.0},{"date":"2022-05-10","close":11346.8711},{"date":"2022-05-11","close":11198.8682},{"date":"2022-05-12","close":10705.5264},{"date":"2022-05-13","close":10606.8574},{"date":"2022-05-16","close":8998.5625},{"date":"2022-05-17","close":8850.5596},{"date":"2022-05-18","close":10360.1865},{"date":"2022-05-19","close":10014.8467},{"date":"2022-05-20","close":10014.8467},{"date":"2022-05-23","close":9916.1787},{"date":"2022-05-24","close":9531.3721},{"date":"2022-05-25","close":9620.1729},{"date":"2022-05-26","close":9442.5703},{"date":"2022-05-27","close":9452.4365},{"date":"2022-05-30","close":9699.1084},{"date":"2022-05-31","close":9738.5752},{"date":"2022-06-02","close":9847.1104},{"date":"2022-06-03","close":10804.1943},{"date":"2022-06-07","close":10902.8633},{"date":"2022-06-08","close":11001.5312},{"date":"2022-06-09","close":11050.8662},{"date":"2022-06-10","close":11149.5342},{"date":"2022-06-13","close":10656.1924},{"date":"2022-06-14","close":10360.1865},{"date":"2022-06-15","close":10212.1836},{"date":"2022-06-16","close":11297.5371},{"date":"2022-06-17","close":11445.5391},{"date":"2022-06-20","close":10754.8604},{"date":"2022-06-21","close":10754.8604},{"date":"2022-06-22","close":9472.1709},{"date":"2022-06-23","close":8860.4268},{"date":"2022-06-24","close":8988.6953},{"date":"2022-06-27","close":9294.5674},{"date":"2022-06-28","close":9452.4365},{"date":"2022-06-29","close":9264.9668},{"date":"2022-06-30","close":8929.4941},{"date":"2022-07-01","close":8919.627},{"date":"2022-07-04","close":8426.2852},{"date":"2022-07-05","close":8771.625},{"date":"2022-07-06","close":9018.2959},{"date":"2022-07-07","close":9126.8311},{"date":"2022-07-08","close":8988.6953},{"date":"2022-07-11","close":8909.7607},{"date":"2022-07-12","close":8594.0215},{"date":"2022-07-13","close":8742.0244},{"date":"2022-07-14","close":8820.959},{"date":"2022-07-15","close":8781.4912},{"date":"2022-07-18","close":8988.6953},{"date":"2022-07-19","close":8978.8281},{"date":"2022-07-20","close":9018.2959},{"date":"2022-07-21","close":9008.4287},{"date":"2022-07-22","close":9245.2334},{"date":"2022-07-25","close":9097.2305},{"date":"2022-07-26","close":9087.3633},{"date":"2022-07-27","close":9403.1025},{"date":"2022-07-28","close":9264.9668},{"date":"2022-07-29","close":9284.7002},{"date":"2022-08-01","close":9314.3008},{"date":"2022-08-02","close":9156.4316},{"date":"2022-08-03","close":9255.0996},{"date":"2022-08-04","close":9343.9014},{"date":"2022-08-05","close":9343.9014},{"date":"2022-08-08","close":9245.2334},{"date":"2022-08-09","close":9225.5},{"date":"2022-08-10","close":8870.293},{"date":"2022-08-11","close":8959.0947},{"date":"2022-08-12","close":9116.9639},{"date":"2022-08-16","close":9393.2363},{"date":"2022-08-17","close":9304.4346},{"date":"2022-08-18","close":9077.4971},{"date":"2022-08-19","close":8880.1602},{"date":"2022-08-22","close":8702.5566},{"date":"2022-08-23","close":8446.0186},{"date":"2022-08-24","close":8396.6846},{"date":"2022-08-25","close":8495.3535},{"date":"2022-08-26","close":8515.0869},{"date":"2022-08-29","close":8100.6792},{"date":"2022-08-30","close":8228.9482},{"date":"2022-08-31","close":8357.2168},{"date":"2022-09-01","close":8090.8125},{"date":"2022-09-02","close":8110.5459},{"date":"2022-09-05","close":7893.4756},{"date":"2022-09-06","close":8840.6924},{"date":"2022-09-07","close":9018.2959},{"date":"2022-09-08","close":8830.8262},{"date":"2022-09-13","close":9215.6328},{"date":"2022-09-14","close":8968.9619},{"date":"2022-09-15","close":9008.4287},{"date":"2022-09-16","close":8801.2256},{"date":"2022-09-19","close":9215.6328},{"date":"2022-09-20","close":9264.9668},{"date":"2022-09-21","close":9116.9639},{"date":"2022-09-22","close":8830.8262},{"date":"2022-09-23","close":8307.8828},{"date":"2022-09-26","close":7577.7363},{"date":"2022-09-27","close":7567.8696},{"date":"2022-09-28","close":7113.9946},{"date":"2022-09-29","close":7005.4595},{"date":"2022-09-30","close":6916.6577},{"date":"2022-10-04","close":7439.6006},{"date":"2022-10-05","close":7261.9976},{"date":"2022-10-06","close":7459.3345},{"date":"2022-10-07","close":7331.0654},{"date":"2022-10-11","close":6729.188},{"date":"2022-10-12","close":6808.1226},{"date":"2022-10-13","close":6817.9893},{"date":"2022-10-14","close":6975.8589},{"date":"2022-10-17","close":7054.7939},{"date":"2022-10-18","close":7173.1958},{"date":"2022-10-19","close":7094.2612},{"date":"2022-10-20","close":6906.791},{"date":"2022-10-21","close":6758.7886},{"date":"2022-10-24","close":7696.1387},{"date":"2022-10-25","close":7972.4102},{"date":"2022-10-26","close":8041.478},{"date":"2022-10-27","close":8238.8154},{"date":"2022-10-28","close":8011.8774},{"date":"2022-10-31","close":8209.2148},{"date":"2022-11-01","close":8633.4893},{"date":"2022-11-02","close":8386.8174},{"date":"2022-11-03","close":9610.3066},{"date":"2022-11-04","close":9393.2363},{"date":"2022-11-07","close":9412.9697},{"date":"2022-11-08","close":9324.168},{"date":"2022-11-09","close":9403.1025},{"date":"2022-11-10","close":9373.502},{"date":"2022-11-11","close":9334.0352},{"date":"2022-11-14","close":9472.1709},{"date":"2022-11-15","close":8870.293},{"date":"2022-11-16","close":8732.1572},{"date":"2022-11-17","close":8554.5537},{"date":"2022-11-18","close":8396.6846},{"date":"2022-11-21","close":8120.4131},{"date":"2022-11-22","close":7972.4102},{"date":"2022-11-23","close":8120.4131},{"date":"2022-11-24","close":8258.5488},{"date":"2022-11-25","close":8071.0786},{"date":"2022-11-28","close":7715.8726},{"date":"2022-11-29","close":8919.627},{"date":"2022-11-30","close":8919.627},{"date":"2022-12-01","close":9038.0293},{"date":"2022-12-02","close":9008.4287},{"date":"2022-12-05","close":8949.2275},{"date":"2022-12-06","close":8820.959},{"date":"2022-12-07","close":8524.9531},{"date":"2022-12-08","close":8327.6162},{"date":"2022-12-09","close":8248.6816},{"date":"2022-12-12","close":8169.7471},{"date":"2022-12-13","close":8120.4131},{"date":"2022-12-14","close":8219.0811},{"date":"2022-12-15","close":8248.6816},{"date":"2022-12-16","close":8061.2119},{"date":"2022-12-19","close":8130.2798},{"date":"2022-12-20","close":7942.8096},{"date":"2022-12-21","close":7844.1411},{"date":"2022-12-22","close":7844.1411},{"date":"2022-12-23","close":7410.0},{"date":"2022-12-26","close":7271.8643},{"date":"2022-12-27","close":7410.0},{"date":"2022-12-28","close":7390.0},{"date":"2022-12-29","close":7140.0},{"date":"2023-01-02","close":7000.0},{"date":"2023-01-03","close":7010.0},{"date":"2023-01-04","close":7190.0},{"date":"2023-01-05","close":7170.0},{"date":"2023-01-06","close":7290.0},{"date":"2023-01-09","close":7440.0},{"date":"2023-01-10","close":7410.0},{"date":"2023-01-11","close":7560.0},{"date":"2023-01-12","close":7530.0},{"date":"2023-01-13","close":7540.0},{"date":"2023-01-16","close":7620.0},{"date":"2023-01-17","close":7420.0},{"date":"2023-01-18","close":7280.0},{"date":"2023-01-19","close":7560.0},{"date":"2023-01-20","close":7660.0},{"date":"2023-01-25","close":7810.0},{"date":"2023-01-26","close":7780.0},{"date":"2023-01-27","close":7800.0},{"date":"2023-01-30","close":7800.0},{"date":"2023-01-31","close":7800.0},{"date":"2023-02-01","close":7860.0},{"date":"2023-02-02","close":7910.0},{"date":"2023-02-03","close":7920.0},{"date":"2023-02-06","close":8020.0},{"date":"2023-02-07","close":8350.0},{"date":"2023-02-08","close":8360.0},{"date":"2023-02-09","close":8220.0},{"date":"2023-02-10","close":9020.0},{"date":"2023-02-13","close":8850.0},{"date":"2023-02-14","close":8950.0},{"date":"2023-02-15","close":8530.0},{"date":"2023-02-16","close":9060.0},{"date":"2023-02-17","close":8820.0},{"date":"2023-02-20","close":9080.0},{"date":"2023-02-21","close":9140.0},{"date":"2023-02-22","close":9030.0},{"date":"2023-02-23","close":9100.0},{"date":"2023-02-24","close":9310.0},{"date":"2023-02-27","close":8900.0},{"date":"2023-02-28","close":8860.0},{"date":"2023-03-02","close":8820.0},{"date":"2023-03-03","close":9100.0},{"date":"2023-03-06","close":10090.0},{"date":"2023-03-07","close":9910.0},{"date":"2023-03-08","close":9740.0},{"date":"2023-03-09","close":9050.0},{"date":"2023-03-10","close":8600.0},{"date":"2023-03-13","close":8630.0},{"date":"2023-03-14","close":8120.0},{"date":"2023-03-15","close":10550.0},{"date":"2023-03-16","close":10920.0},{"date":"2023-03-17","close":10650.0},{"date":"2023-03-20","close":10500.0},{"date":"2023-03-21","close":10780.0},{"date":"2023-03-22","close":10800.0},{"date":"2023-03-23","close":10550.0},{"date":"2023-03-24","close":10970.0},{"date":"2023-03-27","close":11050.0},{"date":"2023-03-28","close":12200.0},{"date":"2023-03-29","close":12770.0},{"date":"2023-03-30","close":12250.0},{"date":"2023-03-31","close":12270.0},{"date":"2023-04-03","close":12250.0},{"date":"2023-04-04","close":12030.0},{"date":"2023-04-05","close":12090.0},{"date":"2023-04-06","close":11300.0},{"date":"2023-04-07","close":11320.0},{"date":"2023-04-10","close":11060.0},{"date":"2023-04-11","close":10860.0},{"date":"2023-04-12","close":10740.0},{"date":"2023-04-13","close":11080.0},{"date":"2023-04-14","close":10840.0},{"date":"2023-04-17","close":10610.0},{"date":"2023-04-18","close":10910.0},{"date":"2023-04-19","close":11090.0},{"date":"2023-04-20","close":10790.0},{"date":"2023-04-21","close":10130.0},{"date":"2023-04-24","close":10050.0},{"date":"2023-04-25","close":9730.0},{"date":"2023-04-26","close":9610.0},{"date":"2023-04-27","close":9800.0},{"date":"2023-04-28","close":9500.0},{"date":"2023-05-02","close":9460.0},{"date":"2023-05-03","close":9360.0},{"date":"2023-05-04","close":9370.0},{"date":"2023-05-08","close":9350.0},{"date":"2023-05-09","close":9260.0},{"date":"2023-05-10","close":9180.0},{"date":"2023-05-11","close":9190.0},{"date":"2023-05-12","close":8990.0},{"date":"2023-05-15","close":8780.0},{"date":"2023-05-16","close":8740.0},{"date":"2023-05-17","close":9030.0},{"date":"2023-05-18","close":9510.0},{"date":"2023-05-19","close":9530.0},{"date":"2023-05-22","close":9590.0},{"date":"2023-05-23","close":9550.0},{"date":"2023-05-24","close":9420.0},{"date":"2023-05-25","close":9260.0},{"date":"2023-05-26","close":9360.0},{"date":"2023-05-30","close":9580.0},{"date":"2023-05-31","close":9690.0},{"date":"2023-06-01","close":9690.0},{"date":"2023-06-02","close":9500.0},{"date":"2023-06-05","close":9820.0},{"date":"2023-06-07","close":9740.0},{"date":"2023-06-08","close":9730.0},{"date":"2023-06-09","close":9720.0},{"date":"2023-06-12","close":9560.0},{"date":"2023-06-13","close":9550.0},{"date":"2023-06-14","close":9300.0},{"date":"2023-06-15","close":9390.0},{"date":"2023-06-16","close":9430.0},{"date":"2023-06-19","close":9280.0},{"date":"2023-06-20","close":9070.0},{"date":"2023-06-21","close":8940.0},{"date":"2023-06-22","close":8930.0},{"date":"2023-06-23","close":8930.0},{"date":"2023-06-26","close":8880.0},{"date":"2023-06-27","close":8750.0},{"date":"2023-06-28","close":8770.0},{"date":"2023-06-29","close":8410.0},{"date":"2023-06-30","close":8570.0},{"date":"2023-07-03","close":8780.0},{"date":"2023-07-04","close":8850.0},{"date":"2023-07-05","close":8840.0},{"date":"2023-07-06","close":8600.0},{"date":"2023-07-07","close":8320.0},{"date":"2023-07-10","close":8540.0},{"date":"2023-07-11","close":8560.0},{"date":"2023-07-12","close":8500.0},{"date":"2023-07-13","close":8760.0},{"date":"2023-07-14","close":8850.0},{"date":"2023-07-17","close":8960.0},{"date":"2023-07-18","close":8770.0},{"date":"2023-07-19","close":9180.0},{"date":"2023-07-20","close":9290.0},{"date":"2023-07-21","close":9060.0},{"date":"2023-07-24","close":9250.0},{"date":"2023-07-25","close":8710.0},{"date":"2023-07-26","close":8080.0},{"date":"2023-07-27","close":8070.0},{"date":"2023-07-28","close":8290.0},{"date":"2023-07-31","close":8330.0},{"date":"2023-08-01","close":8380.0},{"date":"2023-08-02","close":8230.0},{"date":"2023-08-03","close":8020.0},{"date":"2023-08-04","close":8030.0},{"date":"2023-08-07","close":7770.0},{"date":"2023-08-08","close":7620.0},{"date":"2023-08-09","close":7800.0},{"date":"2023-08-10","close":7810.0},{"date":"2023-08-11","close":7820.0},{"date":"2023-08-14","close":7690.0},{"date":"2023-08-16","close":7320.0},{"date":"2023-08-17","close":7330.0},{"date":"2023-08-18","close":7250.0},{"date":"2023-08-21","close":7280.0},{"date":"2023-08-22","close":7330.0},{"date":"2023-08-23","close":7210.0},{"date":"2023-08-24","close":7300.0},{"date":"2023-08-25","close":7230.0},{"date":"2023-08-28","close":7590.0},{"date":"2023-08-29","close":7580.0},{"date":"2023-08-30","close":7680.0},{"date":"2023-08-31","close":7710.0},{"date":"2023-09-01","close":7720.0},{"date":"2023-09-04","close":7780.0},{"date":"2023-09-05","close":7780.0},{"date":"2023-09-06","close":7720.0},{"date":"2023-09-07","close":7700.0},{"date":"2023-09-08","close":7660.0},{"date":"2023-09-11","close":7640.0},{"date":"2023-09-12","close":7520.0},{"date":"2023-09-13","close":7420.0},{"date":"2023-09-14","close":7400.0},{"date":"2023-09-15","close":7530.0},{"date":"2023-09-18","close":7400.0},{"date":"2023-09-19","close":7160.0},{"date":"2023-09-20","close":7210.0},{"date":"2023-09-21","close":7010.0},{"date":"2023-09-22","close":7000.0},{"date":"2023-09-25","close":6810.0},{"date":"2023-09-26","close":6650.0},{"date":"2023-09-27","close":6920.0},{"date":"2023-10-04","close":6640.0},{"date":"2023-10-05","close":6600.0},{"date":"2023-10-06","close":6680.0},{"date":"2023-10-10","close":6530.0},{"date":"2023-10-11","close":6670.0},{"date":"2023-10-12","close":6850.0},{"date":"2023-10-13","close":6690.0},{"date":"2023-10-16","close":6490.0},{"date":"2023-10-17","close":6560.0},{"date":"2023-10-18","close":6460.0},{"date":"2023-10-19","close":6160.0},{"date":"2023-10-20","close":5910.0},{"date":"2023-10-23","close":6040.0},{"date":"2023-10-24","close":6060.0},{"date":"2023-10-25","close":6050.0},{"date":"2023-10-26","close":5810.0},{"date":"2023-10-27","close":5830.0},{"date":"2023-10-30","close":5820.0},{"date":"2023-10-31","close":5500.0},{"date":"2023-11-01","close":5580.0},{"date":"2023-11-02","close":5860.0},{"date":"2023-11-03","close":5990.0},{"date":"2023-11-06","close":6300.0},{"date":"2023-11-07","close":6110.0},{"date":"2023-11-08","close":6030.0},{"date":"2023-11-09","close":6010.0},{"date":"2023-11-10","close":5850.0},{"date":"2023-11-13","close":5640.0},{"date":"2023-11-14","close":5780.0},{"date":"2023-11-15","close":5870.0},{"date":"2023-11-16","close":5930.0},{"date":"2023-11-17","close":6050.0},{"date":"2023-11-20","close":6060.0},{"date":"2023-11-21","close":6090.0},{"date":"2023-11-22","close":6100.0},{"date":"2023-11-23","close":6100.0},{"date":"2023-11-24","close":6050.0},{"date":"2023-11-27","close":5870.0},{"date":"2023-11-28","close":6000.0},{"date":"2023-11-29","close":5900.0},{"date":"2023-11-30","close":6260.0},{"date":"2023-12-01","close":6150.0},{"date":"2023-12-04","close":6100.0},{"date":"2023-12-05","close":6040.0},{"date":"2023-12-06","close":6040.0},{"date":"2023-12-07","close":5900.0},{"date":"2023-12-08","close":6010.0},{"date":"2023-12-11","close":6040.0},{"date":"2023-12-12","close":6330.0},{"date":"2023-12-13","close":6160.0},{"date":"2023-12-14","close":6150.0},{"date":"2023-12-15","close":6310.0},{"date":"2023-12-18","close":6320.0},{"date":"2023-12-19","close":6340.0},{"date":"2023-12-20","close":6320.0},{"date":"2023-12-21","close":6250.0},{"date":"2023-12-22","close":6300.0},{"date":"2023-12-26","close":6140.0},{"date":"2023-12-27","close":6290.0},{"date":"2023-12-28","close":6310.0},{"date":"2024-01-02","close":6340.0},{"date":"2024-01-03","close":6390.0},{"date":"2024-01-04","close":6250.0},{"date":"2024-01-05","close":6330.0},{"date":"2024-01-08","close":6410.0},{"date":"2024-01-09","close":6470.0},{"date":"2024-01-10","close":6410.0},{"date":"2024-01-11","close":6480.0},{"date":"2024-01-12","close":6400.0},{"date":"2024-01-15","close":6390.0},{"date":"2024-01-16","close":6480.0},{"date":"2024-01-17","close":6300.0},{"date":"2024-01-18","close":6440.0},{"date":"2024-01-19","close":6700.0},{"date":"2024-01-22","close":6710.0},{"date":"2024-01-23","close":6700.0},{"date":"2024-01-24","close":6990.0},{"date":"2024-01-25","close":6900.0},{"date":"2024-01-26","close":6950.0},{"date":"2024-01-29","close":6780.0},{"date":"2024-01-30","close":6770.0},{"date":"2024-01-31","close":6650.0},{"date":"2024-02-01","close":6480.0},{"date":"2024-02-02","close":6520.0},{"date":"2024-02-05","close":6460.0},{"date":"2024-02-06","close":6340.0},{"date":"2024-02-07","close":6310.0},{"date":"2024-02-08","close":6170.0},{"date":"2024-02-13","close":6320.0},{"date":"2024-02-14","close":6590.0},{"date":"2024-02-15","close":6490.0},{"date":"2024-02-16","close":6790.0},{"date":"2024-02-19","close":6830.0},{"date":"2024-02-20","close":6680.0},{"date":"2024-02-21","close":6830.0},{"date":"2024-02-22","close":6810.0},{"date":"2024-02-23","close":6640.0},{"date":"2024-02-26","close":6700.0},{"date":"2024-02-27","close":6510.0},{"date":"2024-02-28","close":6550.0},{"date":"2024-02-29","close":6610.0},{"date":"2024-03-04","close":6700.0},{"date":"2024-03-05","close":6830.0},{"date":"2024-03-06","close":6710.0},{"date":"2024-03-07","close":6760.0},{"date":"2024-03-08","close":6920.0},{"date":"2024-03-11","close":7450.0},{"date":"2024-03-12","close":7770.0},{"date":"2024-03-13","close":7690.0},{"date":"2024-03-14","close":7620.0},{"date":"2024-03-15","close":7330.0},{"date":"2024-03-18","close":7360.0},{"date":"2024-03-19","close":7270.0},{"date":"2024-03-20","close":7140.0},{"date":"2024-03-21","close":7140.0},{"date":"2024-03-22","close":7100.0},{"date":"2024-03-25","close":7240.0},{"date":"2024-03-26","close":7300.0},{"date":"2024-03-27","close":7120.0},{"date":"2024-03-28","close":6970.0},{"date":"2024-03-29","close":7060.0},{"date":"2024-04-01","close":7120.0},{"date":"2024-04-02","close":6950.0},{"date":"2024-04-03","close":6930.0},{"date":"2024-04-04","close":7060.0},{"date":"2024-04-05","close":7540.0},{"date":"2024-04-08","close":7320.0},{"date":"2024-04-09","close":7000.0},{"date":"2024-04-11","close":7250.0},{"date":"2024-04-12","close":7140.0},{"date":"2024-04-15","close":7100.0},{"date":"2024-04-16","close":6850.0},{"date":"2024-04-17","close":6900.0},{"date":"2024-04-18","close":6890.0},{"date":"2024-04-19","close":6610.0},{"date":"2024-04-22","close":6410.0},{"date":"2024-04-23","close":6340.0},{"date":"2024-04-24","close":6560.0},{"date":"2024-04-25","close":6140.0},{"date":"2024-04-26","close":6130.0},{"date":"2024-04-29","close":6300.0},{"date":"2024-04-30","close":6410.0},{"date":"2024-05-02","close":6380.0},{"date":"2024-05-03","close":6340.0},{"date":"2024-05-07","close":6280.0},{"date":"2024-05-08","close":6370.0},{"date":"2024-05-09","close":6270.0},{"date":"2024-05-10","close":6220.0},{"date":"2024-05-13","close":6160.0},{"date":"2024-05-14","close":6250.0},{"date":"2024-05-16","close":6280.0},{"date":"2024-05-17","close":6230.0},{"date":"2024-05-20","close":6060.0},{"date":"2024-05-21","close":5950.0},{"date":"2024-05-22","close":5890.0},{"date":"2024-05-23","close":5760.0},{"date":"2024-05-24","close":5630.0},{"date":"2024-05-27","close":5580.0},{"date":"2024-05-28","close":5700.0},{"date":"2024-05-29","close":5570.0},{"date":"2024-05-30","close":5630.0},{"date":"2024-05-31","close":5910.0},{"date":"2024-06-03","close":5780.0},{"date":"2024-06-04","close":5710.0},{"date":"2024-06-05","close":5740.0},{"date":"2024-06-07","close":5730.0},{"date":"2024-06-10","close":5770.0},{"date":"2024-06-11","close":6030.0},{"date":"2024-06-12","close":6010.0},{"date":"2024-06-13","close":5950.0},{"date":"2024-06-14","close":5970.0},{"date":"2024-06-17","close":5880.0},{"date":"2024-06-18","close":5840.0},{"date":"2024-06-19","close":5710.0},{"date":"2024-06-20","close":5770.0},{"date":"2024-06-21","close":5560.0},{"date":"2024-06-24","close":5400.0},{"date":"2024-06-25","close":5330.0},{"date":"2024-06-26","close":5420.0},{"date":"2024-06-27","close":5300.0},{"date":"2024-06-28","close":5280.0},{"date":"2024-07-01","close":5300.0},{"date":"2024-07-02","close":5260.0},{"date":"2024-07-03","close":5060.0},{"date":"2024-07-04","close":5030.0},{"date":"2024-07-05","close":5070.0},{"date":"2024-07-08","close":5120.0},{"date":"2024-07-09","close":5260.0},{"date":"2024-07-10","close":5150.0},{"date":"2024-07-11","close":5070.0},{"date":"2024-07-12","close":5030.0},{"date":"2024-07-15","close":4975.0},{"date":"2024-07-16","close":4850.0},{"date":"2024-07-17","close":4850.0},{"date":"2024-07-18","close":4720.0},{"date":"2024-07-19","close":4840.0},{"date":"2024-07-22","close":4795.0},{"date":"2024-07-23","close":4760.0},{"date":"2024-07-24","close":4755.0},{"date":"2024-07-25","close":4540.0},{"date":"2024-07-26","close":4580.0},{"date":"2024-07-29","close":4675.0},{"date":"2024-07-30","close":4600.0},{"date":"2024-07-31","close":4580.0},{"date":"2024-08-01","close":4665.0},{"date":"2024-08-02","close":4610.0},{"date":"2024-08-05","close":4140.0},{"date":"2024-08-06","close":4245.0},{"date":"2024-08-07","close":4295.0},{"date":"2024-08-08","close":4195.0},{"date":"2024-08-09","close":4240.0},{"date":"2024-08-12","close":4290.0},{"date":"2024-08-13","close":4240.0},{"date":"2024-08-14","close":4275.0},{"date":"2024-08-16","close":4265.0},{"date":"2024-08-19","close":4170.0},{"date":"2024-08-20","close":4225.0},{"date":"2024-08-21","close":4135.0},{"date":"2024-08-22","close":4120.0},{"date":"2024-08-23","close":4035.0},{"date":"2024-08-26","close":4010.0},{"date":"2024-08-27","close":4000.0},{"date":"2024-08-28","close":3930.0},{"date":"2024-08-29","close":3935.0},{"date":"2024-08-30","close":4065.0},{"date":"2024-09-02","close":4020.0},{"date":"2024-09-03","close":4045.0},{"date":"2024-09-04","close":3975.0},{"date":"2024-09-05","close":3900.0},{"date":"2024-09-06","close":3800.0},{"date":"2024-09-09","close":3820.0},{"date":"2024-09-10","close":3830.0},{"date":"2024-09-11","close":3760.0},{"date":"2024-09-12","close":3805.0},{"date":"2024-09-13","close":3845.0},{"date":"2024-09-19","close":3830.0},{"date":"2024-09-20","close":3840.0},{"date":"2024-09-23","close":3830.0},{"date":"2024-09-24","close":3850.0},{"date":"2024-09-25","close":3875.0},{"date":"2024-09-26","close":4025.0},{"date":"2024-09-27","close":4000.0},{"date":"2024-09-30","close":3930.0},{"date":"2024-10-02","close":3820.0},{"date":"2024-10-04","close":3830.0},{"date":"2024-10-07","close":3840.0},{"date":"2024-10-08","close":3835.0},{"date":"2024-10-10","close":3795.0},{"date":"2024-10-11","close":3795.0},{"date":"2024-10-14","close":3775.0},{"date":"2024-10-15","close":3695.0},{"date":"2024-10-16","close":3625.0},{"date":"2024-10-17","close":3660.0},{"date":"2024-10-18","close":3575.0},{"date":"2024-10-21","close":3560.0},{"date":"2024-10-22","close":3350.0},{"date":"2024-10-23","close":3480.0},{"date":"2024-10-24","close":3330.0},{"date":"2024-10-25","close":3150.0},{"date":"2024-10-28","close":3255.0},{"date":"2024-10-29","close":3245.0},{"date":"2024-10-30","close":3250.0},{"date":"2024-10-31","close":3160.0},{"date":"2024-11-01","close":3075.0},{"date":"2024-11-04","close":3135.0},{"date":"2024-11-05","close":3220.0},{"date":"2024-11-06","close":3190.0},{"date":"2024-11-07","close":3065.0},{"date":"2024-11-08","close":3120.0},{"date":"2024-11-11","close":2990.0},{"date":"2024-11-12","close":2835.0},{"date":"2024-11-13","close":2790.0},{"date":"2024-11-14","close":2870.0},{"date":"2024-11-15","close":2765.0},{"date":"2024-11-18","close":2880.0},{"date":"2024-11-19","close":2840.0},{"date":"2024-11-20","close":2940.0},{"date":"2024-11-21","close":2820.0},{"date":"2024-11-22","close":2965.0},{"date":"2024-11-25","close":2920.0},{"date":"2024-11-26","close":2910.0},{"date":"2024-11-27","close":3000.0},{"date":"2024-11-28","close":2955.0},{"date":"2024-11-29","close":2910.0},{"date":"2024-12-02","close":2980.0},{"date":"2024-12-03","close":3145.0},{"date":"2024-12-04","close":3175.0},{"date":"2024-12-05","close":3185.0},{"date":"2024-12-06","close":3160.0},{"date":"2024-12-09","close":2960.0},{"date":"2024-12-10","close":3125.0},{"date":"2024-12-11","close":3265.0},{"date":"2024-12-12","close":3330.0},{"date":"2024-12-13","close":3445.0},{"date":"2024-12-16","close":3720.0},{"date":"2024-12-17","close":3830.0},{"date":"2024-12-18","close":3975.0},{"date":"2024-12-19","close":4075.0},{"date":"2024-12-20","close":4175.0},{"date":"2024-12-23","close":4470.0},{"date":"2024-12-24","close":4800.0},{"date":"2024-12-26","close":4810.0},{"date":"2024-12-27","close":4220.0},{"date":"2024-12-30","close":4090.0},{"date":"2025-01-02","close":3905.0},{"date":"2025-01-03","close":4015.0},{"date":"2025-01-06","close":3815.0},{"date":"2025-01-07","close":3890.0},{"date":"2025-01-08","close":3755.0},{"date":"2025-01-09","close":3620.0},{"date":"2025-01-10","close":3600.0},{"date":"2025-01-13","close":3500.0},{"date":"2025-01-14","close":3445.0},{"date":"2025-01-15","close":3340.0},{"date":"2025-01-16","close":3405.0},{"date":"2025-01-17","close":3345.0},{"date":"2025-01-20","close":3355.0},{"date":"2025-01-21","close":3310.0},{"date":"2025-01-22","close":3265.0},{"date":"2025-01-23","close":3185.0},{"date":"2025-01-24","close":3255.0},{"date":"2025-01-31","close":3170.0},{"date":"2025-02-03","close":3040.0},{"date":"2025-02-04","close":3070.0},{"date":"2025-02-05","close":3055.0},{"date":"2025-02-06","close":3140.0},{"date":"2025-02-07","close":3055.0},{"date":"2025-02-10","close":3030.0},{"date":"2025-02-11","close":3040.0},{"date":"2025-02-12","close":3055.0},{"date":"2025-02-13","close":3045.0},{"date":"2025-02-14","close":3020.0},{"date":"2025-02-17","close":3005.0},{"date":"2025-02-18","close":3145.0},{"date":"2025-02-19","close":3145.0},{"date":"2025-02-20","close":3115.0},{"date":"2025-02-21","close":3150.0},{"date":"2025-02-24","close":3230.0},{"date":"2025-02-25","close":3245.0},{"date":"2025-02-26","close":3230.0},{"date":"2025-02-27","close":3155.0},{"date":"2025-02-28","close":3035.0},{"date":"2025-03-04","close":2940.0},{"date":"2025-03-05","close":3185.0},{"date":"2025-03-06","close":3120.0},{"date":"2025-03-07","close":3060.0},{"date":"2025-03-10","close":3075.0},{"date":"2025-03-11","close":3075.0},{"date":"2025-03-12","close":3095.0},{"date":"2025-03-13","close":3045.0},{"date":"2025-03-14","close":3090.0},{"date":"2025-03-17","close":3060.0},{"date":"2025-03-18","close":3125.0},{"date":"2025-03-19","close":3240.0},{"date":"2025-03-20","close":3135.0},{"date":"2025-03-21","close":3090.0},{"date":"2025-03-24","close":3165.0},{"date":"2025-03-25","close":3150.0},{"date":"2025-03-26","close":3110.0},{"date":"2025-03-27","close":3145.0},{"date":"2025-03-28","close":3115.0},{"date":"2025-03-31","close":3020.0},{"date":"2025-04-01","close":3145.0},{"date":"2025-04-02","close":3160.0},{"date":"2025-04-03","close":3070.0},{"date":"2025-04-04","close":3170.0},{"date":"2025-04-07","close":3100.0},{"date":"2025-04-08","close":3205.0},{"date":"2025-04-09","close":3145.0},{"date":"2025-04-10","close":3180.0},{"date":"2025-04-11","close":3160.0},{"date":"2025-04-14","close":3200.0},{"date":"2025-04-15","close":3310.0},{"date":"2025-04-16","close":3255.0},{"date":"2025-04-17","close":3310.0},{"date":"2025-04-18","close":3290.0},{"date":"2025-04-21","close":3340.0},{"date":"2025-04-22","close":3380.0},{"date":"2025-04-23","close":3380.0},{"date":"2025-04-24","close":3415.0},{"date":"2025-04-25","close":3400.0},{"date":"2025-04-28","close":3510.0},{"date":"2025-04-29","close":3515.0},{"date":"2025-04-30","close":3395.0},{"date":"2025-05-02","close":3300.0},{"date":"2025-05-07","close":3455.0},{"date":"2025-05-08","close":3480.0},{"date":"2025-05-09","close":3465.0},{"date":"2025-05-12","close":3490.0},{"date":"2025-05-13","close":3395.0},{"date":"2025-05-14","close":3355.0},{"date":"2025-05-15","close":3260.0},{"date":"2025-05-16","close":3140.0},{"date":"2025-05-19","close":3245.0},{"date":"2025-05-20","close":3285.0},{"date":"2025-05-21","close":3315.0},{"date":"2025-05-22","close":3185.0},{"date":"2025-05-23","close":3220.0},{"date":"2025-05-26","close":3175.0},{"date":"2025-05-27","close":3060.0},{"date":"2025-05-28","close":3065.0},{"date":"2025-05-29","close":3110.0},{"date":"2025-05-30","close":3080.0},{"date":"2025-06-02","close":3090.0},{"date":"2025-06-04","close":3100.0},{"date":"2025-06-05","close":3205.0},{"date":"2025-06-09","close":3250.0},{"date":"2025-06-10","close":3250.0},{"date":"2025-06-11","close":3210.0},{"date":"2025-06-12","close":3260.0},{"date":"2025-06-13","close":3335.0},{"date":"2025-06-16","close":3190.0},{"date":"2025-06-17","close":3120.0},{"date":"2025-06-18","close":3140.0},{"date":"2025-06-19","close":3125.0},{"date":"2025-06-20","close":3160.0},{"date":"2025-06-23","close":3060.0},{"date":"2025-06-24","close":3055.0},{"date":"2025-06-25","close":3080.0},{"date":"2025-06-26","close":3075.0},{"date":"2025-06-27","close":3055.0},{"date":"2025-06-30","close":3035.0},{"date":"2025-07-01","close":3025.0},{"date":"2025-07-02","close":3020.0},{"date":"2025-07-03","close":3040.0},{"date":"2025-07-04","close":3080.0},{"date":"2025-07-07","close":3050.0},{"date":"2025-07-08","close":3085.0},{"date":"2025-07-09","close":3070.0},{"date":"2025-07-10","close":3075.0},{"date":"2025-07-11","close":3065.0},{"date":"2025-07-14","close":3075.0},{"date":"2025-07-15","close":3035.0},{"date":"2025-07-16","close":3020.0},{"date":"2025-07-17","close":3925.0},{"date":"2025-07-18","close":4145.0},{"date":"2025-07-21","close":4135.0},{"date":"2025-07-22","close":3940.0},{"date":"2025-07-23","close":3870.0},{"date":"2025-07-24","close":3860.0},{"date":"2025-07-25","close":3840.0},{"date":"2025-07-28","close":3655.0},{"date":"2025-07-29","close":3690.0},{"date":"2025-07-30","close":3680.0},{"date":"2025-07-31","close":3630.0},{"date":"2025-08-01","close":3525.0},{"date":"2025-08-04","close":3520.0},{"date":"2025-08-05","close":3635.0},{"date":"2025-08-06","close":3490.0},{"date":"2025-08-07","close":3470.0},{"date":"2025-08-08","close":3520.0},{"date":"2025-08-11","close":3480.0},{"date":"2025-08-12","close":3510.0},{"date":"2025-08-13","close":3630.0},{"date":"2025-08-14","close":3630.0},{"date":"2025-08-18","close":3570.0},{"date":"2025-08-19","close":3425.0},{"date":"2025-08-20","close":3380.0},{"date":"2025-08-21","close":3345.0},{"date":"2025-08-22","close":3400.0},{"date":"2025-08-25","close":3400.0},{"date":"2025-08-26","close":3395.0},{"date":"2025-08-27","close":3260.0},{"date":"2025-08-28","close":3255.0},{"date":"2025-08-29","close":3400.0},{"date":"2025-09-01","close":3335.0},{"date":"2025-09-02","close":3250.0},{"date":"2025-09-03","close":3255.0},{"date":"2025-09-04","close":3265.0},{"date":"2025-09-05","close":3325.0},{"date":"2025-09-08","close":3285.0},{"date":"2025-09-09","close":3275.0},{"date":"2025-09-10","close":3275.0},{"date":"2025-09-11","close":3280.0},{"date":"2025-09-12","close":3270.0},{"date":"2025-09-15","close":3270.0},{"date":"2025-09-16","close":3325.0},{"date":"2025-09-17","close":3375.0},{"date":"2025-09-18","close":3360.0},{"date":"2025-09-19","close":3360.0},{"date":"2025-09-22","close":3275.0},{"date":"2025-09-23","close":3270.0},{"date":"2025-09-24","close":3320.0},{"date":"2025-09-25","close":3275.0},{"date":"2025-09-26","close":3210.0},{"date":"2025-09-29","close":3170.0},{"date":"2025-09-30","close":3230.0},{"date":"2025-10-01","close":3235.0},{"date":"2025-10-02","close":3240.0},{"date":"2025-10-10","close":3250.0},{"date":"2025-10-13","close":3255.0},{"date":"2025-10-14","close":3215.0},{"date":"2025-10-15","close":3210.0},{"date":"2025-10-16","close":3285.0},{"date":"2025-10-17","close":3285.0},{"date":"2025-10-20","close":3340.0},{"date":"2025-10-21","close":3350.0},{"date":"2025-10-22","close":3370.0},{"date":"2025-10-23","close":3370.0},{"date":"2025-10-24","close":3435.0},{"date":"2025-10-27","close":3450.0},{"date":"2025-10-28","close":3415.0},{"date":"2025-10-29","close":3375.0},{"date":"2025-10-30","close":3275.0},{"date":"2025-10-31","close":3195.0},{"date":"2025-11-03","close":3190.0},{"date":"2025-11-04","close":3215.0},{"date":"2025-11-05","close":3145.0},{"date":"2025-11-06","close":3320.0},{"date":"2025-11-07","close":3160.0},{"date":"2025-11-10","close":3265.0},{"date":"2025-11-11","close":3225.0},{"date":"2025-11-12","close":3225.0},{"date":"2025-11-13","close":3245.0},{"date":"2025-11-14","close":3165.0},{"date":"2025-11-17","close":3160.0},{"date":"2025-11-18","close":3110.0},{"date":"2025-11-19","close":3065.0},{"date":"2025-11-20","close":3050.0},{"date":"2025-11-21","close":3005.0},{"date":"2025-11-24","close":3020.0},{"date":"2025-11-25","close":2990.0},{"date":"2025-11-26","close":3035.0},{"date":"2025-11-27","close":2995.0},{"date":"2025-11-28","close":2995.0},{"date":"2025-12-01","close":3050.0},{"date":"2025-12-02","close":3070.0},{"date":"2025-12-03","close":3185.0},{"date":"2025-12-04","close":3200.0},{"date":"2025-12-05","close":3260.0},{"date":"2025-12-08","close":3330.0},{"date":"2025-12-09","close":3435.0},{"date":"2025-12-10","close":3520.0},{"date":"2025-12-11","close":3405.0},{"date":"2025-12-12","close":3330.0},{"date":"2025-12-15","close":3295.0},{"date":"2025-12-16","close":3320.0},{"date":"2025-12-17","close":3400.0},{"date":"2025-12-18","close":3595.0},{"date":"2025-12-19","close":4000.0},{"date":"2025-12-22","close":3885.0},{"date":"2025-12-23","close":3720.0},{"date":"2025-12-24","close":3765.0},{"date":"2025-12-26","close":4125.0},{"date":"2025-12-29","close":4175.0},{"date":"2025-12-30","close":3940.0},{"date":"2026-01-02","close":3990.0},{"date":"2026-01-05","close":3960.0},{"date":"2026-01-06","close":3780.0},{"date":"2026-01-07","close":3750.0},{"date":"2026-01-08","close":3700.0},{"date":"2026-01-09","close":3805.0},{"date":"2026-01-12","close":3835.0},{"date":"2026-01-13","close":3805.0},{"date":"2026-01-14","close":3775.0},{"date":"2026-01-15","close":3770.0},{"date":"2026-01-16","close":3695.0},{"date":"2026-01-19","close":3840.0},{"date":"2026-01-20","close":3870.0},{"date":"2026-01-21","close":4100.0},{"date":"2026-01-22","close":4070.0},{"date":"2026-01-23","close":3950.0},{"date":"2026-01-26","close":4120.0},{"date":"2026-01-27","close":4235.0},{"date":"2026-01-28","close":4320.0},{"date":"2026-01-29","close":4830.0},{"date":"2026-01-30","close":5230.0},{"date":"2026-02-02","close":5160.0},{"date":"2026-02-03","close":5080.0},{"date":"2026-02-04","close":4955.0},{"date":"2026-02-05","close":4995.0},{"date":"2026-02-06","close":4830.0},{"date":"2026-02-09","close":5080.0},{"date":"2026-02-10","close":4915.0},{"date":"2026-02-11","close":4845.0},{"date":"2026-02-12","close":4825.0},{"date":"2026-02-13","close":4685.0},{"date":"2026-02-19","close":4625.0},{"date":"2026-02-20","close":4510.0},{"date":"2026-02-23","close":4510.0},{"date":"2026-02-24","close":4395.0},{"date":"2026-02-25","close":4330.0},{"date":"2026-02-26","close":4150.0},{"date":"2026-02-27","close":4230.0},{"date":"2026-03-03","close":4280.0},{"date":"2026-03-04","close":3830.0},{"date":"2026-03-05","close":3985.0},{"date":"2026-03-06","close":4325.0},{"date":"2026-03-09","close":4410.0},{"date":"2026-03-10","close":4450.0},{"date":"2026-03-11","close":4535.0},{"date":"2026-03-12","close":4670.0},{"date":"2026-03-13","close":4625.0},{"date":"2026-03-16","close":4585.0},{"date":"2026-03-17","close":4440.0},{"date":"2026-03-18","close":4480.0},{"date":"2026-03-19","close":4660.0},{"date":"2026-03-20","close":4740.0},{"date":"2026-03-23","close":4710.0},{"date":"2026-03-24","close":5030.0},{"date":"2026-03-25","close":4950.0},{"date":"2026-03-26","close":4870.0},{"date":"2026-03-27","close":4945.0},{"date":"2026-03-30","close":5460.0},{"date":"2026-03-31","close":4870.0},{"date":"2026-04-01","close":5280.0},{"date":"2026-04-02","close":5290.0},{"date":"2026-04-03","close":5260.0},{"date":"2026-04-06","close":5520.0},{"date":"2026-04-07","close":5540.0},{"date":"2026-04-08","close":5480.0},{"date":"2026-04-09","close":5660.0},{"date":"2026-04-10","close":5660.0},{"date":"2026-04-13","close":5720.0},{"date":"2026-04-14","close":5550.0},{"date":"2026-04-15","close":5830.0},{"date":"2026-04-16","close":5840.0},{"date":"2026-04-17","close":5890.0},{"date":"2026-04-20","close":5840.0},{"date":"2026-04-21","close":5580.0},{"date":"2026-04-22","close":5590.0},{"date":"2026-04-23","close":5810.0},{"date":"2026-04-24","close":5830.0},{"date":"2026-04-27","close":6130.0},{"date":"2026-04-28","close":6110.0},{"date":"2026-04-29","close":6000.0},{"date":"2026-04-30","close":5980.0},{"date":"2026-05-04","close":5820.0},{"date":"2026-05-06","close":5790.0},{"date":"2026-05-07","close":5930.0},{"date":"2026-05-08","close":6000.0},{"date":"2026-05-11","close":5800.0},{"date":"2026-05-12","close":5570.0},{"date":"2026-05-13","close":5680.0},{"date":"2026-05-14","close":5230.0},{"date":"2026-05-15","close":5290.0},{"date":"2026-05-18","close":5500.0},{"date":"2026-05-19","close":5490.0},{"date":"2026-05-20","close":5340.0},{"date":"2026-05-21","close":5080.0},{"date":"2026-05-22","close":5290.0},{"date":"2026-05-26","close":5160.0},{"date":"2026-05-27","close":4825.0},{"date":"2026-05-28","close":4820.0},{"date":"2026-05-29","close":4665.0},{"date":"2026-06-01","close":4570.0},{"date":"2026-06-02","close":4365.0},{"date":"2026-06-04","close":4485.0},{"date":"2026-06-05","close":4435.0},{"date":"2026-06-08","close":4160.0},{"date":"2026-06-09","close":4265.0},{"date":"2026-06-10","close":4230.0},{"date":"2026-06-11","close":4210.0},{"date":"2026-06-12","close":4345.0},{"date":"2026-06-15","close":4505.0},{"date":"2026-06-16","close":5150.0},{"date":"2026-06-17","close":5090.0},{"date":"2026-06-18","close":5230.0},{"date":"2026-06-19","close":5170.0},{"date":"2026-06-22","close":5320.0},{"date":"2026-06-23","close":5210.0},{"date":"2026-06-24","close":5160.0},{"date":"2026-06-25","close":5570.0},{"date":"2026-06-26","close":5120.0},{"date":"2026-06-29","close":5500.0},{"date":"2026-06-30","close":5800.0},{"date":"2026-07-01","close":5850.0},{"date":"2026-07-02","close":5770.0},{"date":"2026-07-03","close":5880.0},{"date":"2026-07-06","close":5910.0},{"date":"2026-07-07","close":5600.0},{"date":"2026-07-08","close":5550.0},{"date":"2026-07-09","close":5610.0},{"date":"2026-07-10","close":5690.0},{"date":"2026-07-13","close":5440.0},{"date":"2026-07-14","close":4800.0},{"date":"2026-07-15","close":5260.0},{"date":"2026-07-16","close":5160.0},{"date":"2026-07-20","close":4970.0},{"date":"2026-07-21","close":5290.0},{"date":"2026-07-22","close":5110.0},{"date":"2026-07-23","close":5230.0},{"date":"2026-07-24","close":5240.0},{"date":"2026-07-27","close":5140.0},{"date":"2026-07-28","close":5020.0},{"date":"2026-07-29","close":4960.0},{"date":"2026-07-30","close":4960.0},{"date":"2026-07-31","close":5080.0},{"date":"2026-08-03","close":5160.0},{"date":"2026-08-04","close":5330.0},{"date":"2026-08-05","close":5400.0},{"date":"2026-08-06","close":5470.0},{"date":"2026-08-07","close":5490.0},{"date":"2026-08-10","close":5620.0},{"date":"2026-08-11","close":5760.0},{"date":"2026-08-12","close":5950.0},{"date":"2026-08-13","close":6040.0},{"date":"2026-08-14","close":6490.0},{"date":"2026-08-18","close":6460.0},{"date":"2026-08-19","close":6700.0},{"date":"2026-08-20","close":6600.0},{"date":"2026-08-21","close":6840.0},{"date":"2026-08-24","close":6430.0},{"date":"2026-08-25","close":6400.0},{"date":"2026-08-26","close":6430.0},{"date":"2026-08-27","close":6480.0},{"date":"2026-08-28","close":6340.0},{"date":"2026-08-31","close":6530.0},{"date":"2026-09-01","close":6480.0},{"date":"2026-09-02","close":6260.0},{"date":"2026-09-03","close":6300.0},{"date":"2026-09-04","close":6500.0},{"date":"2026-09-07","close":6400.0},{"date":"2026-09-08","close":6220.0},{"date":"2026-09-09","close":6390.0},{"date":"2026-09-10","close":6460.0},{"date":"2026-09-11","close":6510.0},{"date":"2026-09-14","close":6350.0},{"date":"2026-09-15","close":6160.0},{"date":"2026-09-16","close":6260.0},{"date":"2026-09-17","close":6260.0},{"date":"2026-09-18","close":6270.0},{"date":"2026-09-21","close":6190.0},{"date":"2026-09-22","close":6190.0},{"date":"2026-09-23","close":6090.0},{"date":"2026-09-28","close":6230.0},{"date":"2026-09-29","close":6200.0},{"date":"2026-09-30","close":6240.0},{"date":"2026-10-01","close":6070.0},{"date":"2026-10-02","close":6150.0},{"date":"2026-10-06","close":6270.0},{"date":"2026-10-07","close":6820.0},{"date":"2026-10-08","close":6770.0},{"date":"2026-10-12","close":6640.0},{"date":"2026-10-13","close":6800.0},{"date":"2026-10-14","close":6940.0},{"date":"2026-10-15","close":6800.0},{"date":"2026-10-16","close":7070.0},{"date":"2026-10-19","close":7100.0},{"date":"2026-10-20","close":7110.0},{"date":"2026-10-21","close":7280.0},{"date":"2026-10-22","close":7190.0},{"date":"2026-10-23","close":7030.0}],"chart_data":[{"date":"2024-10-23","open":3310,"high":3480,"low":3310,"close":3480,"volume":14828,"rsi_14":22.56,"sma_20":3757.25,"sma_60":4036.5,"sma_120":4856.25},{"date":"2024-10-24","open":3485,"high":3485,"low":3330,"close":3330,"volume":8983,"rsi_14":21.51,"sma_20":3732.25,"sma_60":4012.67,"sma_120":4829.33},{"date":"2024-10-25","open":3330,"high":3350,"low":3145,"close":3150,"volume":23728,"rsi_14":16.99,"sma_20":3697.25,"sma_60":3985.92,"sma_120":4804.42},{"date":"2024-10-28","open":3150,"high":3405,"low":3065,"close":3255,"volume":29943,"rsi_14":24.0,"sma_20":3666.25,"sma_60":3964.5,"sma_120":4780.46},{"date":"2024-10-29","open":3255,"high":3315,"low":3225,"close":3245,"volume":8377,"rsi_14":23.89,"sma_20":3627.25,"sma_60":3942.25,"sma_120":4755.0},{"date":"2024-10-30","open":3300,"high":3300,"low":3235,"close":3250,"volume":4134,"rsi_14":25.11,"sma_20":3589.75,"sma_60":3918.5,"sma_120":4728.67},{"date":"2024-10-31","open":3250,"high":3250,"low":3130,"close":3160,"volume":12305,"rsi_14":23.21,"sma_20":3551.25,"sma_60":3894.5,"sma_120":4701.83},{"date":"2024-11-01","open":3155,"high":3155,"low":3065,"close":3075,"volume":12187,"rsi_14":22.0,"sma_20":3514.0,"sma_60":3869.42,"sma_120":4674.62},{"date":"2024-11-04","open":3045,"high":3155,"low":3045,"close":3135,"volume":15415,"rsi_14":27.24,"sma_20":3479.25,"sma_60":3843.92,"sma_120":4648.42},{"date":"2024-11-05","open":3135,"high":3220,"low":3135,"close":3220,"volume":11451,"rsi_14":33.73,"sma_20":3448.25,"sma_60":3820.75,"sma_120":4622.17},{"date":"2024-11-06","open":3220,"high":3255,"low":3170,"close":3190,"volume":6397,"rsi_14":31.05,"sma_20":3416.0,"sma_60":3804.92,"sma_120":4596.5},{"date":"2024-11-07","open":3195,"high":3195,"low":3040,"close":3065,"volume":16456,"rsi_14":30.08,"sma_20":3379.5,"sma_60":3785.25,"sma_120":4570.21},{"date":"2024-11-08","open":3065,"high":3145,"low":3065,"close":3120,"volume":9007,"rsi_14":33.33,"sma_20":3345.75,"sma_60":3765.67,"sma_120":4544.88},{"date":"2024-11-11","open":3120,"high":3140,"low":2990,"close":2990,"volume":19910,"rsi_14":35.48,"sma_20":3306.5,"sma_60":3745.58,"sma_120":4517.71},{"date":"2024-11-12","open":2990,"high":3000,"low":2835,"close":2835,"volume":22938,"rsi_14":24.51,"sma_20":3263.5,"sma_60":3722.17,"sma_120":4489.0},{"date":"2024-11-13","open":2815,"high":2865,"low":2790,"close":2790,"volume":25680,"rsi_14":26.72,"sma_20":3221.75,"sma_60":3697.17,"sma_120":4460.33},{"date":"2024-11-14","open":2770,"high":2880,"low":2755,"close":2870,"volume":23308,"rsi_14":36.79,"sma_20":3182.25,"sma_60":3674.33,"sma_120":4433.75},{"date":"2024-11-15","open":2850,"high":2850,"low":2675,"close":2765,"volume":40887,"rsi_14":26.89,"sma_20":3141.75,"sma_60":3649.17,"sma_120":4407.21},{"date":"2024-11-18","open":2770,"high":2920,"low":2770,"close":2880,"volume":19346,"rsi_14":34.33,"sma_20":3107.75,"sma_60":3626.08,"sma_120":4382.12},{"date":"2024-11-19","open":2860,"high":2905,"low":2830,"close":2840,"volume":29248,"rsi_14":32.92,"sma_20":3082.25,"sma_60":3603.92,"sma_120":4357.79},{"date":"2024-11-20","open":2815,"high":3050,"low":2815,"close":2940,"volume":21072,"rsi_14":40.91,"sma_20":3055.25,"sma_60":3582.5,"sma_120":4335.38},{"date":"2024-11-21","open":2910,"high":2920,"low":2710,"close":2820,"volume":95609,"rsi_14":39.76,"sma_20":3029.75,"sma_60":3560.58,"sma_120":4312.38},{"date":"2024-11-22","open":2820,"high":2965,"low":2810,"close":2965,"volume":20472,"rsi_14":43.61,"sma_20":3020.5,"sma_60":3541.33,"sma_120":4289.58},{"date":"2024-11-25","open":2965,"high":3005,"low":2880,"close":2920,"volume":15246,"rsi_14":38.37,"sma_20":3003.75,"sma_60":3522.75,"sma_120":4267.5},{"date":"2024-11-26","open":2920,"high":2985,"low":2910,"close":2910,"volume":10660,"rsi_14":38.98,"sma_20":2987.0,"sma_60":3504.42,"sma_120":4244.83},{"date":"2024-11-27","open":2955,"high":3140,"low":2905,"close":3000,"volume":43887,"rsi_14":47.37,"sma_20":2974.5,"sma_60":3487.75,"sma_120":4220.58},{"date":"2024-11-28","open":3000,"high":3010,"low":2940,"close":2955,"volume":9375,"rsi_14":43.27,"sma_20":2964.25,"sma_60":3471.5,"sma_120":4197.04},{"date":"2024-11-29","open":3030,"high":3030,"low":2895,"close":2910,"volume":10983,"rsi_14":46.49,"sma_20":2956.0,"sma_60":3454.42,"sma_120":4173.71},{"date":"2024-12-02","open":2910,"high":3035,"low":2910,"close":2980,"volume":29562,"rsi_14":56.87,"sma_20":2948.25,"sma_60":3436.33,"sma_120":4150.71},{"date":"2024-12-03","open":2980,"high":3240,"low":2950,"close":3145,"volume":27574,"rsi_14":65.11,"sma_20":2944.5,"sma_60":3421.75,"sma_120":4129.17},{"date":"2024-12-04","open":2980,"high":3230,"low":2945,"close":3175,"volume":23663,"rsi_14":63.56,"sma_20":2943.75,"sma_60":3407.25,"sma_120":4107.54},{"date":"2024-12-05","open":3245,"high":3245,"low":3050,"close":3185,"volume":36876,"rsi_14":70.39,"sma_20":2949.75,"sma_60":3394.08,"sma_120":4083.83},{"date":"2024-12-06","open":3185,"high":3205,"low":2965,"close":3160,"volume":45873,"rsi_14":64.89,"sma_20":2951.75,"sma_60":3381.75,"sma_120":4060.08},{"date":"2024-12-09","open":3115,"high":3115,"low":2960,"close":2960,"volume":42221,"rsi_14":55.45,"sma_20":2950.25,"sma_60":3367.75,"sma_120":4035.17},{"date":"2024-12-10","open":2890,"high":3135,"low":2890,"close":3125,"volume":14815,"rsi_14":57.94,"sma_20":2964.75,"sma_60":3356.17,"sma_120":4011.46},{"date":"2024-12-11","open":3100,"high":3335,"low":3100,"close":3265,"volume":28290,"rsi_14":68.78,"sma_20":2988.5,"sma_60":3346.75,"sma_120":3989.67},{"date":"2024-12-12","open":3265,"high":3330,"low":3230,"close":3330,"volume":11326,"rsi_14":66.52,"sma_20":3011.5,"sma_60":3339.58,"sma_120":3968.75},{"date":"2024-12-13","open":3110,"high":3475,"low":3110,"close":3445,"volume":29313,"rsi_14":72.34,"sma_20":3045.5,"sma_60":3333.58,"sma_120":3949.88},{"date":"2024-12-16","open":3445,"high":3725,"low":3445,"close":3720,"volume":58110,"rsi_14":78.12,"sma_20":3087.5,"sma_60":3331.5,"sma_120":3932.79},{"date":"2024-12-17","open":3725,"high":3880,"low":3680,"close":3830,"volume":47196,"rsi_14":78.42,"sma_20":3137.0,"sma_60":3331.5,"sma_120":3918.38},{"date":"2024-12-18","open":3830,"high":4000,"low":3680,"close":3975,"volume":28832,"rsi_14":82.69,"sma_20":3188.75,"sma_60":3333.75,"sma_120":3906.5},{"date":"2024-12-19","open":3975,"high":4080,"low":3805,"close":4075,"volume":43403,"rsi_14":86.07,"sma_20":3251.5,"sma_60":3337.83,"sma_120":3896.04},{"date":"2024-12-20","open":4070,"high":4225,"low":3975,"close":4175,"volume":46286,"rsi_14":86.32,"sma_20":3312.0,"sma_60":3343.25,"sma_120":3885.67},{"date":"2024-12-23","open":4175,"high":4530,"low":4175,"close":4470,"volume":98242,"rsi_14":87.32,"sma_20":3389.5,"sma_60":3353.17,"sma_120":3878.75},{"date":"2024-12-24","open":4470,"high":4910,"low":4470,"close":4800,"volume":118188,"rsi_14":89.16,"sma_20":3484.0,"sma_60":3366.08,"sma_120":3874.75},{"date":"2024-12-26","open":4720,"high":5040,"low":4710,"close":4810,"volume":97771,"rsi_14":89.16,"sma_20":3574.5,"sma_60":3379.58,"sma_120":3870.67},{"date":"2024-12-27","open":4800,"high":4845,"low":3965,"close":4220,"volume":148532,"rsi_14":70.08,"sma_20":3637.75,"sma_60":3384.42,"sma_120":3862.0},{"date":"2024-12-30","open":4010,"high":4300,"low":4010,"close":4090,"volume":31493,"rsi_14":71.98,"sma_20":3696.75,"sma_60":3388.92,"sma_120":3853.92},{"date":"2025-01-02","open":4045,"high":4060,"low":3870,"close":3905,"volume":32980,"rsi_14":65.06,"sma_20":3743.0,"sma_60":3390.17,"sma_120":3844.54},{"date":"2025-01-03","open":3925,"high":4095,"low":3910,"close":4015,"volume":16498,"rsi_14":64.65,"sma_20":3786.5,"sma_60":3393.08,"sma_120":3835.75},{"date":"2025-01-06","open":3965,"high":4000,"low":3765,"close":3815,"volume":27792,"rsi_14":59.0,"sma_20":3818.5,"sma_60":3392.75,"sma_120":3824.88},{"date":"2025-01-07","open":3780,"high":4095,"low":3780,"close":3890,"volume":46158,"rsi_14":58.38,"sma_20":3853.75,"sma_60":3394.33,"sma_120":3813.46},{"date":"2025-01-08","open":3885,"high":3885,"low":3750,"close":3755,"volume":15716,"rsi_14":50.7,"sma_20":3883.5,"sma_60":3393.67,"sma_120":3801.83},{"date":"2025-01-09","open":3755,"high":3765,"low":3560,"close":3620,"volume":11932,"rsi_14":45.87,"sma_20":3916.5,"sma_60":3391.08,"sma_120":3789.75},{"date":"2025-01-10","open":3645,"high":3645,"low":3560,"close":3600,"volume":10587,"rsi_14":42.24,"sma_20":3940.25,"sma_60":3389.5,"sma_120":3777.83},{"date":"2025-01-13","open":3605,"high":3605,"low":3500,"close":3500,"volume":8299,"rsi_14":38.1,"sma_20":3952.0,"sma_60":3387.42,"sma_120":3765.54},{"date":"2025-01-14","open":3500,"high":3500,"low":3380,"close":3445,"volume":5546,"rsi_14":34.6,"sma_20":3957.75,"sma_60":3383.83,"sma_120":3753.83},{"date":"2025-01-15","open":3455,"high":3495,"low":3330,"close":3340,"volume":7733,"rsi_14":24.08,"sma_20":3952.5,"sma_60":3379.92,"sma_120":3741.25},{"date":"2025-01-16","open":3400,"high":3450,"low":3345,"close":3405,"volume":10650,"rsi_14":13.58,"sma_20":3936.75,"sma_60":3377.33,"sma_120":3730.29},{"date":"2025-01-17","open":3400,"high":3565,"low":3340,"close":3345,"volume":13771,"rsi_14":12.72,"sma_20":3912.5,"sma_60":3377.25,"sma_120":3717.83},{"date":"2025-01-20","open":3340,"high":3365,"low":3315,"close":3355,"volume":2805,"rsi_14":18.77,"sma_20":3881.5,"sma_60":3375.17,"sma_120":3705.83},{"date":"2025-01-21","open":3355,"high":3395,"low":3300,"close":3310,"volume":7578,"rsi_14":20.0,"sma_20":3843.25,"sma_60":3374.83,"sma_120":3693.75},{"date":"2025-01-22","open":3350,"high":3350,"low":3265,"close":3265,"volume":7951,"rsi_14":22.41,"sma_20":3797.75,"sma_60":3376.75,"sma_120":3681.33},{"date":"2025-01-23","open":3340,"high":3340,"low":3170,"close":3185,"volume":8807,"rsi_14":13.27,"sma_20":3733.5,"sma_60":3375.58,"sma_120":3670.04},{"date":"2025-01-24","open":3185,"high":3290,"low":3160,"close":3255,"volume":5587,"rsi_14":22.0,"sma_20":3656.25,"sma_60":3375.75,"sma_120":3659.0},{"date":"2025-01-31","open":3220,"high":3240,"low":3140,"close":3170,"volume":7585,"rsi_14":14.36,"sma_20":3574.25,"sma_60":3374.42,"sma_120":3646.46},{"date":"2025-02-03","open":3180,"high":3180,"low":3000,"close":3040,"volume":12219,"rsi_14":14.43,"sma_20":3515.25,"sma_60":3372.42,"sma_120":3633.46},{"date":"2025-02-04","open":3050,"high":3090,"low":3035,"close":3070,"volume":1983,"rsi_14":19.44,"sma_20":3464.25,"sma_60":3372.33,"sma_120":3620.88},{"date":"2025-02-05","open":3070,"high":3115,"low":3040,"close":3055,"volume":7142,"rsi_14":19.55,"sma_20":3421.75,"sma_60":3371.0,"sma_120":3607.46},{"date":"2025-02-06","open":3055,"high":3150,"low":3015,"close":3140,"volume":7948,"rsi_14":29.55,"sma_20":3378.0,"sma_60":3369.67,"sma_120":3595.21},{"date":"2025-02-07","open":3135,"high":3135,"low":3040,"close":3055,"volume":7883,"rsi_14":28.57,"sma_20":3340.0,"sma_60":3367.42,"sma_120":3586.17},{"date":"2025-02-10","open":3030,"high":3045,"low":2985,"close":3030,"volume":6178,"rsi_14":31.33,"sma_20":3297.0,"sma_60":3366.83,"sma_120":3576.04},{"date":"2025-02-11","open":3030,"high":3060,"low":3010,"close":3040,"volume":4978,"rsi_14":26.45,"sma_20":3261.25,"sma_60":3365.5,"sma_120":3565.58},{"date":"2025-02-12","open":3040,"high":3085,"low":3030,"close":3055,"volume":5263,"rsi_14":30.14,"sma_20":3233.0,"sma_60":3366.58,"sma_120":3556.08},{"date":"2025-02-13","open":3045,"high":3100,"low":3000,"close":3045,"volume":3164,"rsi_14":28.77,"sma_20":3205.25,"sma_60":3370.08,"sma_120":3546.12},{"date":"2025-02-14","open":3085,"high":3085,"low":2995,"close":3020,"volume":6957,"rsi_14":29.58,"sma_20":3181.25,"sma_60":3373.92,"sma_120":3535.54},{"date":"2025-02-17","open":3020,"high":3045,"low":2995,"close":3005,"volume":4848,"rsi_14":30.88,"sma_20":3159.25,"sma_60":3376.17,"sma_120":3525.25},{"date":"2025-02-18","open":3005,"high":3175,"low":3000,"close":3145,"volume":4616,"rsi_14":47.3,"sma_20":3149.5,"sma_60":3382.5,"sma_120":3515.83},{"date":"2025-02-19","open":3150,"high":3180,"low":3145,"close":3145,"volume":4532,"rsi_14":41.79,"sma_20":3136.5,"sma_60":3386.92,"sma_120":3506.5},{"date":"2025-02-20","open":3105,"high":3155,"low":3085,"close":3115,"volume":4606,"rsi_14":45.53,"sma_20":3125.0,"sma_60":3391.5,"sma_120":3497.71},{"date":"2025-02-21","open":3115,"high":3235,"low":3095,"close":3150,"volume":5702,"rsi_14":60.58,"sma_20":3114.75,"sma_60":3395.0,"sma_120":3488.75},{"date":"2025-02-24","open":3170,"high":3270,"low":3170,"close":3230,"volume":9818,"rsi_14":64.04,"sma_20":3110.75,"sma_60":3401.83,"sma_120":3481.21},{"date":"2025-02-25","open":3230,"high":3300,"low":3220,"close":3245,"volume":6690,"rsi_14":66.67,"sma_20":3109.75,"sma_60":3406.5,"sma_120":3473.92},{"date":"2025-02-26","open":3220,"high":3275,"low":3220,"close":3230,"volume":4262,"rsi_14":59.0,"sma_20":3112.0,"sma_60":3411.67,"sma_120":3467.21},{"date":"2025-02-27","open":3260,"high":3260,"low":3155,"close":3155,"volume":4619,"rsi_14":60.2,"sma_20":3107.0,"sma_60":3415.75,"sma_120":3460.08},{"date":"2025-02-28","open":3245,"high":3245,"low":3000,"close":3035,"volume":13291,"rsi_14":50.43,"sma_20":3100.25,"sma_60":3416.33,"sma_120":3452.04},{"date":"2025-03-04","open":3020,"high":3020,"low":2895,"close":2940,"volume":10083,"rsi_14":42.54,"sma_20":3095.25,"sma_60":3416.08,"sma_120":3443.79},{"date":"2025-03-05","open":2930,"high":3580,"low":2900,"close":3185,"volume":253820,"rsi_14":57.22,"sma_20":3101.0,"sma_60":3420.67,"sma_120":3437.54},{"date":"2025-03-06","open":3130,"high":3170,"low":3105,"close":3120,"volume":13763,"rsi_14":53.93,"sma_20":3104.25,"sma_60":3423.0,"sma_120":3429.67},{"date":"2025-03-07","open":3095,"high":3110,"low":3055,"close":3060,"volume":7704,"rsi_14":52.02,"sma_20":3100.25,"sma_60":3421.58,"sma_120":3421.67},{"date":"2025-03-10","open":3060,"high":3110,"low":3010,"close":3075,"volume":3609,"rsi_14":53.54,"sma_20":3101.25,"sma_60":3419.92,"sma_120":3413.58},{"date":"2025-03-11","open":3055,"high":3145,"low":3020,"close":3075,"volume":5039,"rsi_14":45.88,"sma_20":3103.5,"sma_60":3418.08,"sma_120":3406.08},{"date":"2025-03-12","open":3175,"high":3175,"low":3075,"close":3095,"volume":3518,"rsi_14":47.13,"sma_20":3106.25,"sma_60":3417.0,"sma_120":3399.38},{"date":"2025-03-13","open":3085,"high":3155,"low":3045,"close":3045,"volume":5255,"rsi_14":46.07,"sma_20":3105.75,"sma_60":3418.42,"sma_120":3393.08},{"date":"2025-03-14","open":3075,"high":3135,"low":3060,"close":3090,"volume":8950,"rsi_14":46.67,"sma_20":3108.0,"sma_60":3417.83,"sma_120":3387.0},{"date":"2025-03-17","open":3135,"high":3135,"low":3060,"close":3060,"volume":5258,"rsi_14":40.0,"sma_20":3110.0,"sma_60":3414.42,"sma_120":3380.58},{"date":"2025-03-18","open":3120,"high":3200,"low":3075,"close":3125,"volume":20703,"rsi_14":43.33,"sma_20":3116.0,"sma_60":3411.0,"sma_120":3375.29},{"date":"2025-03-19","open":3125,"high":3240,"low":3095,"close":3240,"volume":13748,"rsi_14":50.5,"sma_20":3120.75,"sma_60":3407.58,"sma_120":3370.58},{"date":"2025-03-20","open":3240,"high":3240,"low":3125,"close":3135,"volume":4366,"rsi_14":49.03,"sma_20":3120.25,"sma_60":3397.83,"sma_120":3364.67},{"date":"2025-03-21","open":3290,"high":3290,"low":3030,"close":3090,"volume":8728,"rsi_14":52.88,"sma_20":3119.0,"sma_60":3385.5,"sma_120":3358.5},{"date":"2025-03-24","open":3110,"high":3250,"low":3080,"close":3165,"volume":11156,"rsi_14":62.03,"sma_20":3119.75,"sma_60":3372.0,"sma_120":3352.88},{"date":"2025-03-25","open":3140,"high":3200,"low":3140,"close":3150,"volume":10900,"rsi_14":47.52,"sma_20":3115.75,"sma_60":3356.58,"sma_120":3347.21},{"date":"2025-03-26","open":3200,"high":3200,"low":3090,"close":3110,"volume":4155,"rsi_14":49.26,"sma_20":3109.0,"sma_60":3338.83,"sma_120":3341.04},{"date":"2025-03-27","open":3110,"high":3235,"low":3105,"close":3145,"volume":11263,"rsi_14":56.49,"sma_20":3104.75,"sma_60":3316.75,"sma_120":3334.96},{"date":"2025-03-28","open":3105,"high":3140,"low":3060,"close":3115,"volume":7039,"rsi_14":52.99,"sma_20":3102.75,"sma_60":3288.67,"sma_120":3327.38},{"date":"2025-03-31","open":3115,"high":3115,"low":2960,"close":3020,"volume":20962,"rsi_14":46.41,"sma_20":3102.0,"sma_60":3258.83,"sma_120":3319.21},{"date":"2025-04-01","open":3025,"high":3200,"low":3010,"close":3145,"volume":7706,"rsi_14":52.87,"sma_20":3112.25,"sma_60":3240.92,"sma_120":3312.67},{"date":"2025-04-02","open":3200,"high":3205,"low":3135,"close":3160,"volume":4049,"rsi_14":56.89,"sma_20":3111.0,"sma_60":3225.42,"sma_120":3307.17},{"date":"2025-04-03","open":3230,"high":3230,"low":3070,"close":3070,"volume":5806,"rsi_14":48.86,"sma_20":3108.5,"sma_60":3211.5,"sma_120":3300.83},{"date":"2025-04-04","open":3050,"high":3175,"low":3010,"close":3170,"volume":9359,"rsi_14":55.79,"sma_20":3114.0,"sma_60":3197.42,"sma_120":3295.25},{"date":"2025-04-07","open":3195,"high":3195,"low":3060,"close":3100,"volume":11203,"rsi_14":48.69,"sma_20":3115.25,"sma_60":3185.5,"sma_120":3289.12},{"date":"2025-04-08","open":3100,"high":3247,"low":3090,"close":3205,"volume":13055,"rsi_14":48.15,"sma_20":3121.75,"sma_60":3174.08,"sma_120":3284.21},{"date":"2025-04-09","open":3170,"high":3200,"low":2980,"close":3145,"volume":13528,"rsi_14":50.56,"sma_20":3124.25,"sma_60":3163.92,"sma_120":3278.79},{"date":"2025-04-10","open":3140,"high":3195,"low":3140,"close":3180,"volume":9283,"rsi_14":55.06,"sma_20":3131.0,"sma_60":3156.58,"sma_120":3273.83},{"date":"2025-04-11","open":3245,"high":3245,"low":3120,"close":3160,"volume":5496,"rsi_14":49.7,"sma_20":3134.5,"sma_60":3149.25,"sma_120":3269.38},{"date":"2025-04-14","open":3125,"high":3215,"low":3125,"close":3200,"volume":5264,"rsi_14":52.91,"sma_20":3141.5,"sma_60":3144.25,"sma_120":3265.83},{"date":"2025-04-15","open":3400,"high":3400,"low":3250,"close":3310,"volume":23056,"rsi_14":60.75,"sma_20":3150.75,"sma_60":3142.0,"sma_120":3262.92},{"date":"2025-04-16","open":3380,"high":3380,"low":3210,"close":3255,"volume":9699,"rsi_14":55.79,"sma_20":3151.5,"sma_60":3140.58,"sma_120":3260.25},{"date":"2025-04-17","open":3285,"high":3350,"low":3255,"close":3310,"volume":3773,"rsi_14":60.0,"sma_20":3160.25,"sma_60":3139.0,"sma_120":3258.17},{"date":"2025-04-18","open":3310,"high":3310,"low":3260,"close":3290,"volume":5472,"rsi_14":65.0,"sma_20":3170.25,"sma_60":3138.08,"sma_120":3257.67},{"date":"2025-04-21","open":3300,"high":3385,"low":3210,"close":3340,"volume":20345,"rsi_14":61.82,"sma_20":3179.0,"sma_60":3137.83,"sma_120":3256.5},{"date":"2025-04-22","open":3375,"high":3425,"low":3250,"close":3380,"volume":25358,"rsi_14":62.94,"sma_20":3190.5,"sma_60":3139.0,"sma_120":3256.92},{"date":"2025-04-23","open":3450,"high":3450,"low":3380,"close":3380,"volume":14135,"rsi_14":70.39,"sma_20":3204.0,"sma_60":3140.92,"sma_120":3258.83},{"date":"2025-04-24","open":3430,"high":3430,"low":3350,"close":3415,"volume":4779,"rsi_14":67.63,"sma_20":3217.5,"sma_60":3144.75,"sma_120":3260.17},{"date":"2025-04-25","open":3415,"high":3450,"low":3370,"close":3400,"volume":4053,"rsi_14":73.44,"sma_20":3231.75,"sma_60":3147.17,"sma_120":3261.46},{"date":"2025-04-28","open":3450,"high":3515,"low":3385,"close":3510,"volume":11504,"rsi_14":73.64,"sma_20":3256.25,"sma_60":3152.83,"sma_120":3263.62},{"date":"2025-04-29","open":3510,"high":3540,"low":3470,"close":3515,"volume":7290,"rsi_14":81.36,"sma_20":3274.75,"sma_60":3160.75,"sma_120":3266.58},{"date":"2025-04-30","open":3515,"high":3550,"low":3320,"close":3395,"volume":12776,"rsi_14":65.93,"sma_20":3286.5,"sma_60":3166.17,"sma_120":3269.25},{"date":"2025-05-02","open":3395,"high":3395,"low":3260,"close":3300,"volume":16487,"rsi_14":59.33,"sma_20":3298.0,"sma_60":3170.25,"sma_120":3270.62},{"date":"2025-05-07","open":3320,"high":3480,"low":3320,"close":3455,"volume":10485,"rsi_14":64.74,"sma_20":3312.25,"sma_60":3175.5,"sma_120":3272.58},{"date":"2025-05-08","open":3455,"high":3500,"low":3440,"close":3480,"volume":11061,"rsi_14":60.9,"sma_20":3331.25,"sma_60":3182.58,"sma_120":3275.0},{"date":"2025-05-09","open":3480,"high":3500,"low":3420,"close":3465,"volume":15604,"rsi_14":64.19,"sma_20":3344.25,"sma_60":3189.83,"sma_120":3278.33},{"date":"2025-05-12","open":3465,"high":3570,"low":3465,"close":3490,"volume":6347,"rsi_14":62.68,"sma_20":3361.5,"sma_60":3197.33,"sma_120":3281.42},{"date":"2025-05-13","open":3585,"high":3585,"low":3395,"close":3395,"volume":2138,"rsi_14":56.69,"sma_20":3372.25,"sma_60":3203.0,"sma_120":3284.79},{"date":"2025-05-14","open":3315,"high":3395,"low":3310,"close":3355,"volume":8574,"rsi_14":50.97,"sma_20":3382.0,"sma_60":3208.17,"sma_120":3289.12},{"date":"2025-05-15","open":3315,"high":3340,"low":3260,"close":3260,"volume":11986,"rsi_14":42.77,"sma_20":3385.0,"sma_60":3212.17,"sma_120":3293.04},{"date":"2025-05-16","open":3245,"high":3245,"low":3140,"close":3140,"volume":8750,"rsi_14":37.37,"sma_20":3376.5,"sma_60":3214.42,"sma_120":3295.29},{"date":"2025-05-19","open":3265,"high":3410,"low":3110,"close":3245,"volume":22963,"rsi_14":41.67,"sma_20":3376.0,"sma_60":3216.08,"sma_120":3299.29},{"date":"2025-05-20","open":3250,"high":3420,"low":3250,"close":3285,"volume":5346,"rsi_14":44.5,"sma_20":3374.75,"sma_60":3218.42,"sma_120":3302.67},{"date":"2025-05-21","open":3395,"high":3395,"low":3285,"close":3315,"volume":5820,"rsi_14":39.9,"sma_20":3376.0,"sma_60":3221.75,"sma_120":3306.62},{"date":"2025-05-22","open":3400,"high":3400,"low":3105,"close":3185,"volume":13125,"rsi_14":34.86,"sma_20":3368.25,"sma_60":3222.33,"sma_120":3308.67},{"date":"2025-05-23","open":3185,"high":3250,"low":3145,"close":3220,"volume":4380,"rsi_14":41.29,"sma_20":3360.25,"sma_60":3222.17,"sma_120":3312.0},{"date":"2025-05-26","open":3395,"high":3395,"low":3145,"close":3175,"volume":3579,"rsi_14":43.46,"sma_20":3350.0,"sma_60":3221.0,"sma_120":3313.75},{"date":"2025-05-27","open":3245,"high":3245,"low":3060,"close":3060,"volume":18710,"rsi_14":28.42,"sma_20":3332.25,"sma_60":3218.17,"sma_120":3314.92},{"date":"2025-05-28","open":3060,"high":3130,"low":3040,"close":3065,"volume":12603,"rsi_14":26.82,"sma_20":3315.5,"sma_60":3216.67,"sma_120":3316.21},{"date":"2025-05-29","open":3040,"high":3115,"low":3035,"close":3110,"volume":5223,"rsi_14":30.81,"sma_20":3295.5,"sma_60":3217.92,"sma_120":3317.12},{"date":"2025-05-30","open":3110,"high":3130,"low":3065,"close":3080,"volume":4306,"rsi_14":27.96,"sma_20":3273.75,"sma_60":3220.25,"sma_120":3318.17},{"date":"2025-06-02","open":3055,"high":3105,"low":3050,"close":3090,"volume":2610,"rsi_14":31.95,"sma_20":3258.5,"sma_60":3218.67,"sma_120":3319.67},{"date":"2025-06-04","open":3090,"high":3170,"low":3060,"close":3100,"volume":13926,"rsi_14":34.36,"sma_20":3248.5,"sma_60":3218.33,"sma_120":3320.67},{"date":"2025-06-05","open":3100,"high":3295,"low":3100,"close":3205,"volume":11251,"rsi_14":46.67,"sma_20":3236.0,"sma_60":3220.75,"sma_120":3321.17},{"date":"2025-06-09","open":3230,"high":3250,"low":3155,"close":3250,"volume":10234,"rsi_14":57.33,"sma_20":3224.5,"sma_60":3223.67,"sma_120":3321.79},{"date":"2025-06-10","open":3245,"high":3275,"low":3215,"close":3250,"volume":2712,"rsi_14":50.39,"sma_20":3213.75,"sma_60":3226.58,"sma_120":3322.33},{"date":"2025-06-11","open":3300,"high":3380,"low":3175,"close":3210,"volume":6857,"rsi_14":44.19,"sma_20":3199.75,"sma_60":3228.5,"sma_120":3322.75},{"date":"2025-06-12","open":3210,"high":3300,"low":3210,"close":3260,"volume":7903,"rsi_14":45.86,"sma_20":3193.0,"sma_60":3232.08,"sma_120":3325.25},{"date":"2025-06-13","open":3270,"high":3400,"low":3250,"close":3335,"volume":8058,"rsi_14":62.3,"sma_20":3192.0,"sma_60":3236.17,"sma_120":3327.0},{"date":"2025-06-16","open":3300,"high":3335,"low":3180,"close":3190,"volume":14406,"rsi_14":47.92,"sma_20":3188.5,"sma_60":3238.33,"sma_120":3326.38},{"date":"2025-06-17","open":3195,"high":3245,"low":3100,"close":3120,"volume":21482,"rsi_14":46.31,"sma_20":3187.5,"sma_60":3238.25,"sma_120":3324.62},{"date":"2025-06-18","open":3120,"high":3225,"low":3100,"close":3140,"volume":14204,"rsi_14":56.15,"sma_20":3182.25,"sma_60":3236.58,"sma_120":3322.08},{"date":"2025-06-19","open":3195,"high":3195,"low":3055,"close":3125,"volume":12546,"rsi_14":54.55,"sma_20":3174.25,"sma_60":3236.42,"sma_120":3317.12},{"date":"2025-06-20","open":3125,"high":3185,"low":3085,"close":3160,"volume":6083,"rsi_14":53.85,"sma_20":3166.5,"sma_60":3237.58,"sma_120":3311.54},{"date":"2025-06-23","open":3160,"high":3160,"low":3060,"close":3060,"volume":13221,"rsi_14":48.61,"sma_20":3160.25,"sma_60":3235.83,"sma_120":3303.92},{"date":"2025-06-24","open":3065,"high":3125,"low":3040,"close":3055,"volume":17454,"rsi_14":47.55,"sma_20":3152.0,"sma_60":3234.25,"sma_120":3295.42},{"date":"2025-06-25","open":3080,"high":3155,"low":3050,"close":3080,"volume":7842,"rsi_14":48.63,"sma_20":3147.25,"sma_60":3233.75,"sma_120":3286.29},{"date":"2025-06-26","open":3080,"high":3140,"low":3050,"close":3075,"volume":8792,"rsi_14":39.68,"sma_20":3148.0,"sma_60":3232.58,"sma_120":3274.67},{"date":"2025-06-27","open":3075,"high":3120,"low":3055,"close":3055,"volume":7255,"rsi_14":33.88,"sma_20":3147.5,"sma_60":3231.58,"sma_120":3260.12},{"date":"2025-06-30","open":3055,"high":3070,"low":2980,"close":3035,"volume":14613,"rsi_14":32.8,"sma_20":3143.75,"sma_60":3231.83,"sma_120":3245.33},{"date":"2025-07-01","open":3045,"high":3045,"low":3005,"close":3025,"volume":9798,"rsi_14":34.45,"sma_20":3141.0,"sma_60":3229.83,"sma_120":3235.38},{"date":"2025-07-02","open":3025,"high":3040,"low":3005,"close":3020,"volume":5770,"rsi_14":28.18,"sma_20":3137.5,"sma_60":3227.5,"sma_120":3226.46},{"date":"2025-07-03","open":3035,"high":3060,"low":3000,"close":3040,"volume":5399,"rsi_14":20.2,"sma_20":3134.5,"sma_60":3227.0,"sma_120":3219.25},{"date":"2025-07-04","open":3040,"high":3140,"low":3025,"close":3080,"volume":9116,"rsi_14":35.9,"sma_20":3128.25,"sma_60":3225.5,"sma_120":3211.46},{"date":"2025-07-07","open":3080,"high":3145,"low":3050,"close":3050,"volume":6083,"rsi_14":40.0,"sma_20":3118.25,"sma_60":3224.67,"sma_120":3205.08},{"date":"2025-07-08","open":3055,"high":3145,"low":3050,"close":3085,"volume":9225,"rsi_14":42.47,"sma_20":3110.0,"sma_60":3222.67,"sma_120":3198.38},{"date":"2025-07-09","open":3085,"high":3120,"low":3060,"close":3070,"volume":4180,"rsi_14":42.47,"sma_20":3103.0,"sma_60":3221.42,"sma_120":3192.67},{"date":"2025-07-10","open":3070,"high":3100,"low":3035,"close":3075,"volume":4318,"rsi_14":37.31,"sma_20":3093.75,"sma_60":3219.67,"sma_120":3188.12},{"date":"2025-07-11","open":3100,"high":3100,"low":3050,"close":3065,"volume":8157,"rsi_14":51.02,"sma_20":3080.25,"sma_60":3218.08,"sma_120":3183.67},{"date":"2025-07-14","open":3065,"high":3105,"low":3035,"close":3075,"volume":8887,"rsi_14":54.0,"sma_20":3074.5,"sma_60":3216.0,"sma_120":3180.12},{"date":"2025-07-15","open":3045,"high":3060,"low":3000,"close":3035,"volume":10791,"rsi_14":41.51,"sma_20":3070.25,"sma_60":3211.42,"sma_120":3176.71},{"date":"2025-07-16","open":3035,"high":3085,"low":3010,"close":3020,"volume":7922,"rsi_14":40.0,"sma_20":3064.25,"sma_60":3207.5,"sma_120":3174.04},{"date":"2025-07-17","open":3020,"high":3925,"low":3015,"close":3925,"volume":611659,"rsi_14":87.5,"sma_20":3104.25,"sma_60":3217.75,"sma_120":3178.38},{"date":"2025-07-18","open":3885,"high":5030,"low":3885,"close":4145,"volume":2548279,"rsi_14":90.81,"sma_20":3153.5,"sma_60":3232.0,"sma_120":3185.04},{"date":"2025-07-21","open":4240,"high":4240,"low":3970,"close":4135,"volume":206147,"rsi_14":90.81,"sma_20":3207.25,"sma_60":3245.25,"sma_120":3191.54},{"date":"2025-07-22","open":4120,"high":4120,"low":3760,"close":3940,"volume":132694,"rsi_14":79.68,"sma_20":3251.5,"sma_60":3254.58,"sma_120":3196.79},{"date":"2025-07-23","open":3910,"high":3910,"low":3570,"close":3870,"volume":94004,"rsi_14":75.94,"sma_20":3291.0,"sma_60":3262.75,"sma_120":3201.83},{"date":"2025-07-24","open":3860,"high":3890,"low":3670,"close":3860,"volume":63468,"rsi_14":74.84,"sma_20":3330.25,"sma_60":3270.17,"sma_120":3207.46},{"date":"2025-07-25","open":3770,"high":3900,"low":3705,"close":3840,"volume":46575,"rsi_14":75.32,"sma_20":3369.5,"sma_60":3277.5,"sma_120":3212.33},{"date":"2025-07-28","open":3840,"high":3840,"low":3590,"close":3655,"volume":35846,"rsi_14":66.67,"sma_20":3400.5,"sma_60":3279.92,"sma_120":3216.38},{"date":"2025-07-29","open":3655,"high":3720,"low":3480,"close":3690,"volume":51344,"rsi_14":67.92,"sma_20":3433.75,"sma_60":3282.83,"sma_120":3221.79},{"date":"2025-07-30","open":3695,"high":3720,"low":3530,"close":3680,"volume":23834,"rsi_14":67.44,"sma_20":3466.75,"sma_60":3287.58,"sma_120":3226.88},{"date":"2025-07-31","open":3720,"high":3770,"low":3630,"close":3630,"volume":16786,"rsi_14":65.92,"sma_20":3496.25,"sma_60":3293.08,"sma_120":3231.67},{"date":"2025-08-01","open":3645,"high":3645,"low":3410,"close":3525,"volume":15044,"rsi_14":62.03,"sma_20":3518.5,"sma_60":3294.25,"sma_120":3234.88},{"date":"2025-08-04","open":3545,"high":3605,"low":3465,"close":3520,"volume":13555,"rsi_14":63.22,"sma_20":3542.0,"sma_60":3294.92,"sma_120":3238.75},{"date":"2025-08-05","open":3555,"high":3650,"low":3530,"close":3635,"volume":9593,"rsi_14":65.89,"sma_20":3569.5,"sma_60":3297.75,"sma_120":3243.79},{"date":"2025-08-06","open":3670,"high":3670,"low":3410,"close":3490,"volume":22969,"rsi_14":31.49,"sma_20":3590.5,"sma_60":3297.75,"sma_120":3247.54},{"date":"2025-08-07","open":3490,"high":3540,"low":3455,"close":3470,"volume":11063,"rsi_14":15.38,"sma_20":3610.25,"sma_60":3299.0,"sma_120":3251.0},{"date":"2025-08-08","open":3555,"high":3555,"low":3470,"close":3520,"volume":10440,"rsi_14":19.7,"sma_20":3633.0,"sma_60":3301.75,"sma_120":3254.96},{"date":"2025-08-11","open":3535,"high":3540,"low":3475,"close":3480,"volume":5641,"rsi_14":23.26,"sma_20":3653.25,"sma_60":3305.42,"sma_120":3258.79},{"date":"2025-08-12","open":3530,"high":3530,"low":3480,"close":3510,"volume":5482,"rsi_14":28.05,"sma_20":3677.0,"sma_60":3311.58,"sma_120":3263.0},{"date":"2025-08-13","open":3575,"high":3700,"low":3445,"close":3630,"volume":28353,"rsi_14":37.63,"sma_20":3707.5,"sma_60":3318.0,"sma_120":3267.04},{"date":"2025-08-14","open":3655,"high":3685,"low":3540,"close":3630,"volume":11115,"rsi_14":38.46,"sma_20":3692.75,"sma_60":3323.75,"sma_120":3271.08},{"date":"2025-08-18","open":3630,"high":3630,"low":3570,"close":3570,"volume":9724,"rsi_14":44.59,"sma_20":3664.0,"sma_60":3328.0,"sma_120":3274.88},{"date":"2025-08-19","open":3555,"high":3555,"low":3370,"close":3425,"volume":14867,"rsi_14":35.2,"sma_20":3628.5,"sma_60":3332.0,"sma_120":3277.17},{"date":"2025-08-20","open":3400,"high":3405,"low":3305,"close":3380,"volume":15544,"rsi_14":33.87,"sma_20":3600.5,"sma_60":3334.67,"sma_120":3278.42},{"date":"2025-08-21","open":3360,"high":3420,"low":3310,"close":3345,"volume":7306,"rsi_14":34.43,"sma_20":3574.25,"sma_60":3337.5,"sma_120":3279.25},{"date":"2025-08-22","open":3330,"high":3400,"low":3330,"close":3400,"volume":4869,"rsi_14":42.77,"sma_20":3551.25,"sma_60":3343.17,"sma_120":3280.67},{"date":"2025-08-25","open":3420,"high":3430,"low":3370,"close":3400,"volume":11606,"rsi_14":43.02,"sma_20":3529.25,"sma_60":3348.75,"sma_120":3282.71},{"date":"2025-08-26","open":3405,"high":3425,"low":3340,"close":3395,"volume":5017,"rsi_14":34.0,"sma_20":3516.25,"sma_60":3353.5,"sma_120":3285.71},{"date":"2025-08-27","open":3410,"high":3410,"low":3205,"close":3260,"volume":31845,"rsi_14":34.46,"sma_20":3494.75,"sma_60":3356.5,"sma_120":3288.38},{"date":"2025-08-28","open":3255,"high":3280,"low":3180,"close":3255,"volume":18816,"rsi_14":35.17,"sma_20":3473.5,"sma_60":3359.25,"sma_120":3288.96},{"date":"2025-08-29","open":3255,"high":3405,"low":3160,"close":3400,"volume":11910,"rsi_14":42.68,"sma_20":3462.0,"sma_60":3364.25,"sma_120":3291.29},{"date":"2025-09-01","open":3375,"high":3400,"low":3335,"close":3335,"volume":5880,"rsi_14":41.42,"sma_20":3452.5,"sma_60":3366.42,"sma_120":3293.58},{"date":"2025-09-02","open":3285,"high":3330,"low":3235,"close":3250,"volume":6200,"rsi_14":35.56,"sma_20":3439.0,"sma_60":3366.42,"sma_120":3295.04},{"date":"2025-09-03","open":3250,"high":3355,"low":3240,"close":3255,"volume":5820,"rsi_14":26.11,"sma_20":3420.0,"sma_60":3366.5,"sma_120":3296.54},{"date":"2025-09-04","open":3255,"high":3345,"low":3235,"close":3265,"volume":9965,"rsi_14":27.04,"sma_20":3408.75,"sma_60":3367.42,"sma_120":3297.96},{"date":"2025-09-05","open":3330,"high":3405,"low":3295,"close":3325,"volume":7272,"rsi_14":34.59,"sma_20":3401.5,"sma_60":3368.5,"sma_120":3300.29},{"date":"2025-09-08","open":3325,"high":3325,"low":3200,"close":3285,"volume":4626,"rsi_14":39.86,"sma_20":3389.75,"sma_60":3367.67,"sma_120":3301.92},{"date":"2025-09-09","open":3280,"high":3375,"low":3255,"close":3275,"volume":6161,"rsi_14":41.98,"sma_20":3379.5,"sma_60":3369.08,"sma_120":3303.71},{"date":"2025-09-10","open":3255,"high":3300,"low":3240,"close":3275,"volume":4703,"rsi_14":44.35,"sma_20":3367.75,"sma_60":3371.67,"sma_120":3304.96},{"date":"2025-09-11","open":3280,"high":3365,"low":3280,"close":3280,"volume":13480,"rsi_14":39.47,"sma_20":3350.25,"sma_60":3374.0,"sma_120":3305.29},{"date":"2025-09-12","open":3330,"high":3330,"low":3270,"close":3270,"volume":11317,"rsi_14":38.79,"sma_20":3332.25,"sma_60":3376.42,"sma_120":3306.42},{"date":"2025-09-15","open":3270,"high":3290,"low":3200,"close":3270,"volume":13756,"rsi_14":39.13,"sma_20":3317.25,"sma_60":3378.25,"sma_120":3307.92},{"date":"2025-09-16","open":3270,"high":3340,"low":3270,"close":3325,"volume":3201,"rsi_14":56.57,"sma_20":3312.25,"sma_60":3382.67,"sma_120":3309.25},{"date":"2025-09-17","open":3305,"high":3380,"low":3285,"close":3375,"volume":11585,"rsi_14":61.11,"sma_20":3312.0,"sma_60":3388.0,"sma_120":3311.12},{"date":"2025-09-18","open":3375,"high":3395,"low":3330,"close":3360,"volume":10499,"rsi_14":45.68,"sma_20":3313.0,"sma_60":3392.75,"sma_120":3313.25},{"date":"2025-09-19","open":3365,"high":3365,"low":3340,"close":3360,"volume":6051,"rsi_14":53.62,"sma_20":3311.0,"sma_60":3397.5,"sma_120":3315.04},{"date":"2025-09-22","open":3360,"high":3360,"low":3255,"close":3275,"volume":13272,"rsi_14":53.62,"sma_20":3304.75,"sma_60":3401.17,"sma_120":3316.38},{"date":"2025-09-23","open":3275,"high":3275,"low":3250,"close":3270,"volume":9279,"rsi_14":52.17,"sma_20":3298.5,"sma_60":3405.08,"sma_120":3318.46},{"date":"2025-09-24","open":3265,"high":3320,"low":3245,"close":3320,"volume":3990,"rsi_14":57.14,"sma_20":3301.5,"sma_60":3410.0,"sma_120":3319.92},{"date":"2025-09-25","open":3320,"high":3320,"low":3235,"close":3275,"volume":7486,"rsi_14":43.24,"sma_20":3302.5,"sma_60":3414.25,"sma_120":3320.88},{"date":"2025-09-26","open":3275,"high":3275,"low":3200,"close":3210,"volume":6154,"rsi_14":40.51,"sma_20":3293.0,"sma_60":3417.08,"sma_120":3322.04},{"date":"2025-09-29","open":3200,"high":3225,"low":3160,"close":3170,"volume":7073,"rsi_14":37.65,"sma_20":3284.75,"sma_60":3418.58,"sma_120":3322.04},{"date":"2025-09-30","open":3190,"high":3230,"low":3150,"close":3230,"volume":5568,"rsi_14":45.36,"sma_20":3283.75,"sma_60":3421.58,"sma_120":3323.12},{"date":"2025-10-01","open":3195,"high":3320,"low":3170,"close":3235,"volume":9098,"rsi_14":45.36,"sma_20":3282.75,"sma_60":3424.08,"sma_120":3323.38},{"date":"2025-10-02","open":3300,"high":3300,"low":3200,"close":3240,"volume":5030,"rsi_14":46.88,"sma_20":3281.5,"sma_60":3426.92,"sma_120":3324.17},{"date":"2025-10-10","open":3240,"high":3490,"low":3195,"close":3250,"volume":11602,"rsi_14":47.96,"sma_20":3277.75,"sma_60":3429.83,"sma_120":3324.75},{"date":"2025-10-13","open":3200,"high":3300,"low":3180,"close":3255,"volume":11622,"rsi_14":42.05,"sma_20":3276.25,"sma_60":3433.0,"sma_120":3325.54},{"date":"2025-10-14","open":3210,"high":3280,"low":3200,"close":3215,"volume":6754,"rsi_14":31.4,"sma_20":3273.25,"sma_60":3435.33,"sma_120":3325.67},{"date":"2025-10-15","open":3225,"high":3255,"low":3200,"close":3210,"volume":5938,"rsi_14":31.76,"sma_20":3270.0,"sma_60":3438.25,"sma_120":3324.83},{"date":"2025-10-16","open":3215,"high":3330,"low":3215,"close":3285,"volume":25141,"rsi_14":42.42,"sma_20":3270.25,"sma_60":3442.67,"sma_120":3325.08},{"date":"2025-10-17","open":3285,"high":3490,"low":3250,"close":3285,"volume":28608,"rsi_14":51.22,"sma_20":3271.0,"sma_60":3432.0,"sma_120":3324.88},{"date":"2025-10-20","open":3285,"high":3340,"low":3265,"close":3340,"volume":6524,"rsi_14":57.61,"sma_20":3274.5,"sma_60":3418.58,"sma_120":3325.29},{"date":"2025-10-21","open":3340,"high":3470,"low":3340,"close":3350,"volume":14713,"rsi_14":53.57,"sma_20":3275.75,"sma_60":3405.5,"sma_120":3325.38},{"date":"2025-10-22","open":3350,"high":3395,"low":3300,"close":3370,"volume":19103,"rsi_14":62.03,"sma_20":3275.5,"sma_60":3396.0,"sma_120":3325.29},{"date":"2025-10-23","open":3435,"high":3450,"low":3330,"close":3370,"volume":12003,"rsi_14":74.24,"sma_20":3275.75,"sma_60":3387.67,"sma_120":3325.21},{"date":"2025-10-24","open":3430,"high":3435,"low":3340,"close":3435,"volume":18687,"rsi_14":87.32,"sma_20":3279.5,"sma_60":3380.58,"sma_120":3325.38},{"date":"2025-10-27","open":3570,"high":3570,"low":3430,"close":3450,"volume":16076,"rsi_14":85.48,"sma_20":3288.25,"sma_60":3374.08,"sma_120":3325.79},{"date":"2025-10-28","open":3450,"high":3520,"low":3185,"close":3415,"volume":25300,"rsi_14":76.47,"sma_20":3295.5,"sma_60":3370.08,"sma_120":3325.0},{"date":"2025-10-29","open":3425,"high":3480,"low":3310,"close":3375,"volume":15741,"rsi_14":68.0,"sma_20":3298.25,"sma_60":3364.83,"sma_120":3323.83},{"date":"2025-10-30","open":3370,"high":3375,"low":3220,"close":3275,"volume":17867,"rsi_14":52.69,"sma_20":3298.25,"sma_60":3358.08,"sma_120":3322.83},{"date":"2025-10-31","open":3275,"high":3360,"low":3195,"close":3195,"volume":12148,"rsi_14":44.44,"sma_20":3297.5,"sma_60":3350.83,"sma_120":3321.96},{"date":"2025-11-03","open":3195,"high":3230,"low":3165,"close":3190,"volume":17073,"rsi_14":47.52,"sma_20":3298.5,"sma_60":3345.25,"sma_120":3319.75},{"date":"2025-11-04","open":3165,"high":3300,"low":3165,"close":3215,"volume":13488,"rsi_14":50.48,"sma_20":3297.75,"sma_60":3340.17,"sma_120":3317.54},{"date":"2025-11-05","open":3215,"high":3215,"low":3035,"close":3145,"volume":35842,"rsi_14":36.54,"sma_20":3293.25,"sma_60":3332.0,"sma_120":3314.88},{"date":"2025-11-06","open":3145,"high":3980,"low":3140,"close":3320,"volume":819265,"rsi_14":52.52,"sma_20":3297.25,"sma_60":3329.17,"sma_120":3313.46},{"date":"2025-11-07","open":3320,"high":3550,"low":3145,"close":3160,"volume":106587,"rsi_14":38.75,"sma_20":3292.75,"sma_60":3324.0,"sma_120":3311.5},{"date":"2025-11-10","open":3160,"high":3675,"low":3150,"close":3265,"volume":112112,"rsi_14":45.25,"sma_20":3293.25,"sma_60":3319.75,"sma_120":3310.75},{"date":"2025-11-11","open":3410,"high":3410,"low":3225,"close":3225,"volume":25166,"rsi_14":42.08,"sma_20":3293.75,"sma_60":3315.5,"sma_120":3310.46},{"date":"2025-11-12","open":3235,"high":3330,"low":3110,"close":3225,"volume":17041,"rsi_14":42.08,"sma_20":3294.5,"sma_60":3310.75,"sma_120":3311.17},{"date":"2025-11-13","open":3230,"high":3365,"low":3200,"close":3245,"volume":20069,"rsi_14":39.08,"sma_20":3292.5,"sma_60":3304.33,"sma_120":3311.17},{"date":"2025-11-14","open":3245,"high":3250,"low":3130,"close":3165,"volume":27360,"rsi_14":34.76,"sma_20":3286.5,"sma_60":3296.58,"sma_120":3310.17},{"date":"2025-11-17","open":3165,"high":3205,"low":3150,"close":3160,"volume":8023,"rsi_14":35.91,"sma_20":3277.5,"sma_60":3289.75,"sma_120":3308.88},{"date":"2025-11-18","open":3165,"high":3165,"low":3100,"close":3110,"volume":17869,"rsi_14":35.52,"sma_20":3265.5,"sma_60":3284.5,"sma_120":3308.25},{"date":"2025-11-19","open":3135,"high":3135,"low":3055,"close":3065,"volume":9667,"rsi_14":37.79,"sma_20":3250.25,"sma_60":3279.25,"sma_120":3306.96},{"date":"2025-11-20","open":3160,"high":3180,"low":2920,"close":3050,"volume":13870,"rsi_14":40.88,"sma_20":3234.25,"sma_60":3274.33,"sma_120":3305.92},{"date":"2025-11-21","open":3070,"high":3070,"low":3005,"close":3005,"volume":9670,"rsi_14":38.92,"sma_20":3212.75,"sma_60":3267.75,"sma_120":3305.46},{"date":"2025-11-24","open":2970,"high":3040,"low":2970,"close":3020,"volume":4479,"rsi_14":38.18,"sma_20":3191.25,"sma_60":3261.42,"sma_120":3305.08},{"date":"2025-11-25","open":3010,"high":3040,"low":2860,"close":2990,"volume":7599,"rsi_14":40.13,"sma_20":3170.0,"sma_60":3254.67,"sma_120":3304.08},{"date":"2025-11-26","open":2990,"high":3045,"low":2990,"close":3035,"volume":4795,"rsi_14":28.24,"sma_20":3153.0,"sma_60":3250.92,"sma_120":3303.71},{"date":"2025-11-27","open":3050,"high":3050,"low":2955,"close":2995,"volume":7350,"rsi_14":34.58,"sma_20":3139.0,"sma_60":3246.58,"sma_120":3302.92},{"date":"2025-11-28","open":3000,"high":3030,"low":2965,"close":2995,"volume":15138,"rsi_14":18.6,"sma_20":3129.0,"sma_60":3239.83,"sma_120":3302.04},{"date":"2025-12-01","open":3000,"high":3150,"low":2955,"close":3050,"volume":31819,"rsi_14":30.34,"sma_20":3122.0,"sma_60":3235.08,"sma_120":3300.75},{"date":"2025-12-02","open":3050,"high":3240,"low":3015,"close":3070,"volume":39571,"rsi_14":33.33,"sma_20":3114.75,"sma_60":3232.08,"sma_120":3299.25},{"date":"2025-12-03","open":3070,"high":3230,"low":3070,"close":3185,"volume":33347,"rsi_14":44.64,"sma_20":3116.75,"sma_60":3230.92,"sma_120":3298.71},{"date":"2025-12-04","open":3185,"high":3240,"low":3185,"close":3200,"volume":22874,"rsi_14":53.54,"sma_20":3110.75,"sma_60":3229.83,"sma_120":3298.62},{"date":"2025-12-05","open":3220,"high":3295,"low":3205,"close":3260,"volume":37732,"rsi_14":59.09,"sma_20":3115.75,"sma_60":3228.75,"sma_120":3298.62},{"date":"2025-12-08","open":3460,"high":3490,"low":3310,"close":3330,"volume":29818,"rsi_14":69.3,"sma_20":3119.0,"sma_60":3229.5,"sma_120":3298.58},{"date":"2025-12-09","open":3400,"high":3550,"low":3380,"close":3435,"volume":20574,"rsi_14":79.37,"sma_20":3129.5,"sma_60":3232.17,"sma_120":3300.62},{"date":"2025-12-10","open":3500,"high":3580,"low":3450,"close":3520,"volume":43466,"rsi_14":83.57,"sma_20":3144.25,"sma_60":3236.25,"sma_120":3303.96},{"date":"2025-12-11","open":3520,"high":3550,"low":3330,"close":3405,"volume":20042,"rsi_14":75.97,"sma_20":3152.25,"sma_60":3238.33,"sma_120":3306.17},{"date":"2025-12-12","open":3370,"high":3425,"low":3330,"close":3330,"volume":8463,"rsi_14":68.67,"sma_20":3160.5,"sma_60":3239.33,"sma_120":3307.88},{"date":"2025-12-15","open":3330,"high":3410,"low":3230,"close":3295,"volume":19280,"rsi_14":68.26,"sma_20":3167.25,"sma_60":3239.75,"sma_120":3309.0},{"date":"2025-12-16","open":3295,"high":3380,"low":3285,"close":3320,"volume":7988,"rsi_14":67.48,"sma_20":3177.75,"sma_60":3239.67,"sma_120":3311.17},{"date":"2025-12-17","open":3420,"high":3420,"low":3280,"close":3400,"volume":14868,"rsi_14":73.68,"sma_20":3194.5,"sma_60":3240.08,"sma_120":3314.04},{"date":"2025-12-18","open":3400,"high":3595,"low":3400,"close":3595,"volume":47615,"rsi_14":78.57,"sma_20":3221.75,"sma_60":3243.92,"sma_120":3318.33},{"date":"2025-12-19","open":3605,"high":4200,"low":3570,"close":4000,"volume":301672,"rsi_14":83.93,"sma_20":3271.5,"sma_60":3254.58,"sma_120":3326.04},{"date":"2025-12-22","open":4000,"high":4095,"low":3880,"close":3885,"volume":58220,"rsi_14":77.26,"sma_20":3314.75,"sma_60":3264.75,"sma_120":3332.96},{"date":"2025-12-23","open":3855,"high":3910,"low":3720,"close":3720,"volume":24210,"rsi_14":67.31,"sma_20":3351.25,"sma_60":3272.25,"sma_120":3338.67},{"date":"2025-12-24","open":3720,"high":3805,"low":3665,"close":3765,"volume":10574,"rsi_14":67.94,"sma_20":3387.75,"sma_60":3279.67,"sma_120":3344.83},{"date":"2025-12-26","open":3785,"high":4890,"low":3785,"close":4125,"volume":1025301,"rsi_14":73.07,"sma_20":3444.25,"sma_60":3293.83,"sma_120":3354.04},{"date":"2025-12-29","open":4800,"high":4800,"low":4135,"close":4175,"volume":299160,"rsi_14":72.78,"sma_20":3503.25,"sma_60":3309.92,"sma_120":3363.5},{"date":"2025-12-30","open":4320,"high":4320,"low":3935,"close":3940,"volume":73856,"rsi_14":62.72,"sma_20":3547.75,"sma_60":3322.75,"sma_120":3370.67},{"date":"2026-01-02","open":3895,"high":4070,"low":3700,"close":3990,"volume":64110,"rsi_14":62.05,"sma_20":3593.75,"sma_60":3335.42,"sma_120":3378.5},{"date":"2026-01-05","open":3955,"high":4050,"low":3950,"close":3960,"volume":30260,"rsi_14":64.88,"sma_20":3632.5,"sma_60":3347.5,"sma_120":3385.79},{"date":"2026-01-06","open":3960,"high":3960,"low":3770,"close":3780,"volume":31565,"rsi_14":61.42,"sma_20":3661.5,"sma_60":3356.5,"sma_120":3391.71},{"date":"2026-01-07","open":3850,"high":3850,"low":3620,"close":3750,"volume":25880,"rsi_14":61.58,"sma_20":3686.0,"sma_60":3364.83,"sma_120":3397.33},{"date":"2026-01-08","open":3720,"high":3745,"low":3550,"close":3700,"volume":40696,"rsi_14":59.55,"sma_20":3704.5,"sma_60":3372.25,"sma_120":3402.62},{"date":"2026-01-09","open":3720,"high":4295,"low":3700,"close":3805,"volume":57532,"rsi_14":60.05,"sma_20":3723.0,"sma_60":3382.08,"sma_120":3408.71},{"date":"2026-01-12","open":3850,"high":3870,"low":3630,"close":3835,"volume":36404,"rsi_14":56.49,"sma_20":3738.75,"sma_60":3392.5,"sma_120":3415.38},{"date":"2026-01-13","open":3805,"high":3820,"low":3660,"close":3805,"volume":17607,"rsi_14":43.39,"sma_20":3758.75,"sma_60":3401.17,"sma_120":3421.92},{"date":"2026-01-14","open":3800,"high":3840,"low":3740,"close":3775,"volume":12817,"rsi_14":46.04,"sma_20":3781.0,"sma_60":3409.33,"sma_120":3420.67},{"date":"2026-01-15","open":3775,"high":3840,"low":3725,"close":3770,"volume":16488,"rsi_14":52.03,"sma_20":3804.75,"sma_60":3416.5,"sma_120":3417.54},{"date":"2026-01-16","open":3740,"high":3785,"low":3650,"close":3695,"volume":24204,"rsi_14":26.11,"sma_20":3838.25,"sma_60":3427.67,"sma_120":3413.88},{"date":"2026-01-19","open":3680,"high":3865,"low":3680,"close":3840,"volume":20517,"rsi_14":33.17,"sma_20":3850.5,"sma_60":3435.5,"sma_120":3413.04},{"date":"2026-01-20","open":3830,"high":3930,"low":3790,"close":3870,"volume":10902,"rsi_14":45.57,"sma_20":3844.0,"sma_60":3442.75,"sma_120":3413.04},{"date":"2026-01-21","open":3870,"high":4190,"low":3860,"close":4100,"volume":94838,"rsi_14":55.67,"sma_20":3854.75,"sma_60":3453.58,"sma_120":3415.04},{"date":"2026-01-22","open":4195,"high":4195,"low":4050,"close":4070,"volume":40194,"rsi_14":55.67,"sma_20":3872.25,"sma_60":3464.5,"sma_120":3416.96},{"date":"2026-01-23","open":4080,"high":4100,"low":3930,"close":3950,"volume":34934,"rsi_14":59.34,"sma_20":3881.5,"sma_60":3474.08,"sma_120":3419.42},{"date":"2026-01-26","open":4190,"high":4195,"low":3900,"close":4120,"volume":25733,"rsi_14":67.62,"sma_20":3881.25,"sma_60":3488.17,"sma_120":3423.0},{"date":"2026-01-27","open":4120,"high":4280,"low":4075,"close":4235,"volume":30489,"rsi_14":73.99,"sma_20":3884.25,"sma_60":3505.5,"sma_120":3427.62},{"date":"2026-01-28","open":4210,"high":4655,"low":4185,"close":4320,"volume":160527,"rsi_14":73.52,"sma_20":3903.25,"sma_60":3524.33,"sma_120":3433.38},{"date":"2026-01-29","open":4315,"high":4970,"low":4315,"close":4830,"volume":359646,"rsi_14":81.59,"sma_20":3945.25,"sma_60":3551.25,"sma_120":3444.25},{"date":"2026-01-30","open":4830,"high":5270,"low":4830,"close":5230,"volume":218578,"rsi_14":86.63,"sma_20":4008.75,"sma_60":3586.0,"sma_120":3458.5},{"date":"2026-02-02","open":5180,"high":5290,"low":4910,"close":5160,"volume":82139,"rsi_14":84.89,"sma_20":4077.75,"sma_60":3616.67,"sma_120":3471.21},{"date":"2026-02-03","open":5310,"high":5400,"low":4965,"close":5080,"volume":70206,"rsi_14":81.8,"sma_20":4144.25,"sma_60":3648.67,"sma_120":3484.46},{"date":"2026-02-04","open":5180,"high":5180,"low":4885,"close":4955,"volume":40453,"rsi_14":79.86,"sma_20":4207.0,"sma_60":3669.67,"sma_120":3496.83},{"date":"2026-02-05","open":4905,"high":4995,"low":4790,"close":4995,"volume":45661,"rsi_14":80.23,"sma_20":4266.5,"sma_60":3698.5,"sma_120":3509.12},{"date":"2026-02-06","open":4930,"high":4985,"low":4515,"close":4830,"volume":34948,"rsi_14":72.81,"sma_20":4316.25,"sma_60":3725.25,"sma_120":3520.38},{"date":"2026-02-09","open":4830,"high":5160,"low":4820,"close":5080,"volume":47960,"rsi_14":75.31,"sma_20":4380.0,"sma_60":3756.17,"sma_120":3533.46},{"date":"2026-02-10","open":5200,"high":5200,"low":4860,"close":4915,"volume":30747,"rsi_14":67.53,"sma_20":4437.0,"sma_60":3784.0,"sma_120":3544.17},{"date":"2026-02-11","open":4915,"high":4940,"low":4780,"close":4845,"volume":25309,"rsi_14":66.38,"sma_20":4490.75,"sma_60":3812.0,"sma_120":3554.29},{"date":"2026-02-12","open":4845,"high":4900,"low":4780,"close":4825,"volume":10575,"rsi_14":69.32,"sma_20":4547.25,"sma_60":3839.75,"sma_120":3564.75},{"date":"2026-02-13","open":4830,"high":4835,"low":4650,"close":4685,"volume":26741,"rsi_14":62.64,"sma_20":4596.75,"sma_60":3866.0,"sma_120":3575.25},{"date":"2026-02-19","open":4650,"high":4680,"low":4500,"close":4625,"volume":30092,"rsi_14":58.94,"sma_20":4636.0,"sma_60":3892.0,"sma_120":3585.62},{"date":"2026-02-20","open":4605,"high":4615,"low":4405,"close":4510,"volume":45817,"rsi_14":54.3,"sma_20":4668.0,"sma_60":3916.33,"sma_120":3595.33},{"date":"2026-02-23","open":4835,"high":4835,"low":4505,"close":4510,"volume":16151,"rsi_14":40.59,"sma_20":4688.5,"sma_60":3941.42,"sma_120":3604.58},{"date":"2026-02-24","open":4510,"high":4675,"low":4355,"close":4395,"volume":36243,"rsi_14":20.49,"sma_20":4704.75,"sma_60":3964.33,"sma_120":3612.88},{"date":"2026-02-25","open":4420,"high":4610,"low":4305,"close":4330,"volume":38655,"rsi_14":20.57,"sma_20":4723.75,"sma_60":3986.67,"sma_120":3620.67},{"date":"2026-02-26","open":4335,"high":4400,"low":4100,"close":4150,"volume":43883,"rsi_14":19.21,"sma_20":4729.5,"sma_60":4174.0,"sma_120":3753.42},{"date":"2026-02-27","open":4170,"high":4270,"low":4120,"close":4230,"volume":14176,"rsi_14":25.26,"sma_20":4725.0,"sma_60":4025.83,"sma_120":3636.21},{"date":"2026-03-03","open":4230,"high":4590,"low":4130,"close":4280,"volume":29900,"rsi_14":25.76,"sma_20":4723.0,"sma_60":4047.25,"sma_120":3643.54},{"date":"2026-03-04","open":4230,"high":4250,"low":3810,"close":3830,"volume":70605,"rsi_14":21.59,"sma_20":4673.0,"sma_60":4060.25,"sma_120":3647.67},{"date":"2026-03-05","open":3970,"high":4210,"low":3970,"close":3985,"volume":13758,"rsi_14":17.12,"sma_20":4610.75,"sma_60":4075.5,"sma_120":3653.79},{"date":"2026-03-06","open":3985,"high":4450,"low":3985,"close":4325,"volume":24349,"rsi_14":33.97,"sma_20":4569.0,"sma_60":4094.5,"sma_120":3662.71},{"date":"2026-03-09","open":4320,"high":4425,"low":4125,"close":4410,"volume":32104,"rsi_14":38.27,"sma_20":4535.5,"sma_60":4114.67,"sma_120":3672.25},{"date":"2026-03-10","open":4485,"high":4485,"low":4280,"close":4450,"volume":16149,"rsi_14":40.0,"sma_20":4510.25,"sma_60":4134.5,"sma_120":3681.62},{"date":"2026-03-11","open":4450,"high":4555,"low":4345,"close":4535,"volume":21581,"rsi_14":45.88,"sma_20":4487.25,"sma_60":4154.58,"sma_120":3692.04},{"date":"2026-03-12","open":4535,"high":4750,"low":4400,"close":4670,"volume":21180,"rsi_14":51.19,"sma_20":4479.25,"sma_60":4175.17,"sma_120":3703.67},{"date":"2026-03-13","open":4610,"high":4795,"low":4575,"close":4625,"volume":16589,"rsi_14":53.15,"sma_20":4456.5,"sma_60":4193.58,"sma_120":3714.92},{"date":"2026-03-16","open":4700,"high":4700,"low":4510,"close":4585,"volume":14702,"rsi_14":52.01,"sma_20":4440.0,"sma_60":4255.83,"sma_120":3869.92},{"date":"2026-03-17","open":4600,"high":4640,"low":4440,"close":4440,"volume":20092,"rsi_14":51.19,"sma_20":4419.75,"sma_60":4231.75,"sma_120":3735.54},{"date":"2026-03-18","open":4440,"high":4585,"low":4440,"close":4480,"volume":9927,"rsi_14":54.01,"sma_20":4402.5,"sma_60":4251.5,"sma_120":3745.62},{"date":"2026-03-19","open":4475,"high":4750,"low":4430,"close":4660,"volume":16584,"rsi_14":63.64,"sma_20":4401.25,"sma_60":4273.83,"sma_120":3756.75},{"date":"2026-03-20","open":4660,"high":4870,"low":4660,"close":4740,"volume":26854,"rsi_14":63.64,"sma_20":4407.0,"sma_60":4296.17,"sma_120":3768.12},{"date":"2026-03-23","open":4735,"high":4810,"low":4505,"close":4710,"volume":11157,"rsi_14":61.62,"sma_20":4417.0,"sma_60":4314.75,"sma_120":3779.33},{"date":"2026-03-24","open":4735,"high":5100,"low":4700,"close":5030,"volume":80432,"rsi_14":84.88,"sma_20":4443.0,"sma_60":4331.92,"sma_120":3793.25},{"date":"2026-03-25","open":5000,"high":5200,"low":4935,"close":4950,"volume":29380,"rsi_14":79.33,"sma_20":4470.75,"sma_60":4349.67,"sma_120":3807.21},{"date":"2026-03-26","open":4950,"high":4995,"low":4750,"close":4870,"volume":21406,"rsi_14":69.68,"sma_20":4497.75,"sma_60":4368.83,"sma_120":3820.54},{"date":"2026-03-27","open":4875,"high":4980,"low":4755,"close":4945,"volume":22836,"rsi_14":69.45,"sma_20":4537.5,"sma_60":4388.5,"sma_120":3834.08},{"date":"2026-03-30","open":5010,"high":5690,"low":4955,"close":5460,"volume":439739,"rsi_14":77.3,"sma_20":4599.0,"sma_60":4410.75,"sma_120":3852.29},{"date":"2026-03-31","open":5610,"high":5620,"low":4870,"close":4870,"volume":133712,"rsi_14":57.11,"sma_20":4628.5,"sma_60":4422.33,"sma_120":3866.12},{"date":"2026-04-01","open":4905,"high":5320,"low":4905,"close":5280,"volume":45906,"rsi_14":61.6,"sma_20":4701.0,"sma_60":4444.67,"sma_120":3883.71},{"date":"2026-04-02","open":5400,"high":5410,"low":5040,"close":5290,"volume":66365,"rsi_14":62.81,"sma_20":4766.25,"sma_60":4466.33,"sma_120":3900.88},{"date":"2026-04-03","open":5410,"high":5550,"low":5230,"close":5260,"volume":47315,"rsi_14":63.06,"sma_20":4813.0,"sma_60":4488.0,"sma_120":3917.75},{"date":"2026-04-06","open":5350,"high":5590,"low":5050,"close":5520,"volume":56639,"rsi_14":70.0,"sma_20":4868.5,"sma_60":4517.0,"sma_120":3936.75},{"date":"2026-04-07","open":5550,"high":5750,"low":5370,"close":5540,"volume":43614,"rsi_14":69.78,"sma_20":4923.0,"sma_60":4546.83,"sma_120":3955.83},{"date":"2026-04-08","open":5730,"high":5730,"low":5320,"close":5480,"volume":53139,"rsi_14":66.02,"sma_20":4970.25,"sma_60":4576.5,"sma_120":3974.38},{"date":"2026-04-09","open":5500,"high":5720,"low":5340,"close":5660,"volume":44274,"rsi_14":67.29,"sma_20":5019.75,"sma_60":4607.42,"sma_120":3994.75},{"date":"2026-04-10","open":5740,"high":5780,"low":5550,"close":5660,"volume":37257,"rsi_14":68.06,"sma_20":5071.5,"sma_60":4637.83,"sma_120":4015.17},{"date":"2026-04-13","open":5660,"high":5750,"low":5540,"close":5720,"volume":33894,"rsi_14":64.56,"sma_20":5128.25,"sma_60":4669.75,"sma_120":4035.46},{"date":"2026-04-14","open":5720,"high":5730,"low":5540,"close":5550,"volume":22355,"rsi_14":62.2,"sma_20":5183.75,"sma_60":4699.33,"sma_120":4054.33},{"date":"2026-04-15","open":5600,"high":5870,"low":5600,"close":5830,"volume":54796,"rsi_14":68.05,"sma_20":5251.25,"sma_60":4733.67,"sma_120":4075.08},{"date":"2026-04-16","open":5880,"high":6000,"low":5740,"close":5840,"volume":36223,"rsi_14":67.24,"sma_20":5310.25,"sma_60":4769.42,"sma_120":4095.83},{"date":"2026-04-17","open":6000,"high":6000,"low":5860,"close":5890,"volume":35195,"rsi_14":60.09,"sma_20":5367.75,"sma_60":4803.58,"sma_120":4116.83},{"date":"2026-04-20","open":5810,"high":6000,"low":5810,"close":5840,"volume":36241,"rsi_14":80.5,"sma_20":5424.25,"sma_60":4836.42,"sma_120":4137.42},{"date":"2026-04-21","open":5880,"high":5930,"low":5560,"close":5580,"volume":49279,"rsi_14":60.42,"sma_20":5451.75,"sma_60":4861.08,"sma_120":4155.29},{"date":"2026-04-22","open":5580,"high":5690,"low":5470,"close":5590,"volume":32535,"rsi_14":60.42,"sma_20":5483.75,"sma_60":4886.42,"sma_120":4173.12},{"date":"2026-04-23","open":5580,"high":5810,"low":5560,"close":5810,"volume":22173,"rsi_14":66.87,"sma_20":5530.75,"sma_60":4917.42,"sma_120":4193.08},{"date":"2026-04-24","open":5810,"high":5950,"low":5760,"close":5830,"volume":30665,"rsi_14":61.15,"sma_20":5575.0,"sma_60":4945.92,"sma_120":4213.54},{"date":"2026-04-27","open":5850,"high":6240,"low":5850,"close":6130,"volume":44259,"rsi_14":67.66,"sma_20":5608.5,"sma_60":4977.5,"sma_120":4237.33},{"date":"2026-04-28","open":6080,"high":6180,"low":5960,"close":6110,"volume":30338,"rsi_14":69.33,"sma_20":5670.5,"sma_60":5007.33,"sma_120":4261.62},{"date":"2026-04-29","open":6070,"high":6170,"low":5940,"close":6000,"volume":31452,"rsi_14":60.9,"sma_20":5706.5,"sma_60":5026.83,"sma_120":4456.04},{"date":"2026-04-30","open":6050,"high":6090,"low":5920,"close":5980,"volume":36217,"rsi_14":65.93,"sma_20":5795.0,"sma_60":5454.75,"sma_120":4944.54},{"date":"2026-05-04","open":5970,"high":6040,"low":5800,"close":5820,"volume":31527,"rsi_14":52.98,"sma_20":5769.0,"sma_60":5050.33,"sma_120":4330.38},{"date":"2026-05-06","open":5820,"high":6020,"low":5650,"close":5790,"volume":39769,"rsi_14":57.79,"sma_20":5782.5,"sma_60":5062.17,"sma_120":4350.96},{"date":"2026-05-07","open":5790,"high":5980,"low":5700,"close":5930,"volume":50057,"rsi_14":53.57,"sma_20":5802.0,"sma_60":5078.42,"sma_120":4374.04},{"date":"2026-05-08","open":5930,"high":6120,"low":5830,"close":6000,"volume":50810,"rsi_14":55.48,"sma_20":5828.0,"sma_60":5095.17,"sma_120":4396.83},{"date":"2026-05-11","open":5970,"high":6000,"low":5710,"close":5800,"volume":39653,"rsi_14":47.2,"sma_20":5835.0,"sma_60":5111.33,"sma_120":4418.29},{"date":"2026-05-12","open":5800,"high":5920,"low":5500,"close":5570,"volume":52920,"rsi_14":42.46,"sma_20":5830.5,"sma_60":5119.5,"sma_120":4437.83},{"date":"2026-05-13","open":5570,"high":5790,"low":5510,"close":5680,"volume":17945,"rsi_14":53.05,"sma_20":5828.5,"sma_60":5132.25,"sma_120":4458.12},{"date":"2026-05-14","open":5700,"high":5700,"low":5180,"close":5230,"volume":48783,"rsi_14":41.35,"sma_20":5812.5,"sma_60":5138.67,"sma_120":4475.33},{"date":"2026-05-15","open":5230,"high":5970,"low":5190,"close":5290,"volume":94475,"rsi_14":36.46,"sma_20":5785.5,"sma_60":5146.42,"sma_120":4493.08},{"date":"2026-05-18","open":5350,"high":5730,"low":5290,"close":5500,"volume":35572,"rsi_14":42.18,"sma_20":5768.5,"sma_60":5160.0,"sma_120":4513.0},{"date":"2026-05-19","open":5670,"high":5670,"low":5340,"close":5490,"volume":31461,"rsi_14":32.42,"sma_20":5748.5,"sma_60":5174.42,"sma_120":4533.21},{"date":"2026-05-20","open":5490,"high":5490,"low":5230,"close":5340,"volume":19119,"rsi_14":30.26,"sma_20":5723.5,"sma_60":5188.25,"sma_120":4552.29},{"date":"2026-05-21","open":5500,"high":5510,"low":4965,"close":5080,"volume":41570,"rsi_14":28.1,"sma_20":5698.5,"sma_60":5197.75,"sma_120":4569.58},{"date":"2026-05-22","open":5080,"high":5360,"low":5060,"close":5290,"volume":15277,"rsi_14":34.93,"sma_20":5683.5,"sma_60":5212.67,"sma_120":4588.5},{"date":"2026-05-26","open":5310,"high":5420,"low":5120,"close":5160,"volume":19649,"rsi_14":35.4,"sma_20":5651.0,"sma_60":5226.5,"sma_120":4606.58},{"date":"2026-05-27","open":5330,"high":5330,"low":4805,"close":4825,"volume":22395,"rsi_14":31.19,"sma_20":5600.75,"sma_60":5237.75,"sma_120":4621.5},{"date":"2026-05-28","open":4835,"high":5070,"low":4585,"close":4820,"volume":19195,"rsi_14":27.16,"sma_20":5535.25,"sma_60":5247.58,"sma_120":4636.71},{"date":"2026-05-29","open":4830,"high":5020,"low":4640,"close":4665,"volume":11840,"rsi_14":23.46,"sma_20":5463.0,"sma_60":5254.0,"sma_120":4650.62},{"date":"2026-06-01","open":4665,"high":4665,"low":4305,"close":4570,"volume":36142,"rsi_14":24.48,"sma_20":5391.5,"sma_60":5266.33,"sma_120":4663.29},{"date":"2026-06-02","open":4565,"high":4565,"low":4280,"close":4365,"volume":22041,"rsi_14":24.74,"sma_20":5310.75,"sma_60":5272.67,"sma_120":4674.08},{"date":"2026-06-04","open":4365,"high":4630,"low":4310,"close":4485,"volume":13862,"rsi_14":25.05,"sma_20":5244.0,"sma_60":5275.33,"sma_120":4684.92},{"date":"2026-06-05","open":4485,"high":4485,"low":4335,"close":4435,"volume":6332,"rsi_14":30.08,"sma_20":5176.25,"sma_60":5275.75,"sma_120":4695.21},{"date":"2026-06-08","open":4435,"high":4435,"low":4000,"close":4160,"volume":13760,"rsi_14":24.43,"sma_20":5087.75,"sma_60":5270.92,"sma_120":4702.71},{"date":"2026-06-09","open":4200,"high":4405,"low":4200,"close":4265,"volume":6786,"rsi_14":20.67,"sma_20":5001.0,"sma_60":5266.42,"sma_120":4710.5},{"date":"2026-06-10","open":4285,"high":4335,"low":4200,"close":4230,"volume":5458,"rsi_14":20.42,"sma_20":4922.5,"sma_60":5259.08,"sma_120":4717.12},{"date":"2026-06-11","open":4290,"high":4290,"low":4120,"close":4210,"volume":2132,"rsi_14":21.75,"sma_20":4854.5,"sma_60":5252.17,"sma_120":4722.88},{"date":"2026-06-12","open":4285,"high":4415,"low":4220,"close":4345,"volume":13714,"rsi_14":30.4,"sma_20":4787.75,"sma_60":5248.17,"sma_120":4730.71},{"date":"2026-06-15","open":4485,"high":4525,"low":4285,"close":4505,"volume":18709,"rsi_14":28.49,"sma_20":4751.5,"sma_60":5249.25,"sma_120":4740.5},{"date":"2026-06-16","open":4585,"high":5220,"low":4440,"close":5150,"volume":66988,"rsi_14":49.79,"sma_20":4744.5,"sma_60":5260.42,"sma_120":4755.96},{"date":"2026-06-17","open":5390,"high":5400,"low":5020,"close":5090,"volume":28284,"rsi_14":72.82,"sma_20":4709.75,"sma_60":5295.17,"sma_120":4841.83},{"date":"2026-06-18","open":5260,"high":5260,"low":5010,"close":5230,"volume":23577,"rsi_14":59.32,"sma_20":4711.0,"sma_60":5275.75,"sma_120":4785.96},{"date":"2026-06-19","open":5230,"high":5280,"low":5100,"close":5170,"volume":36335,"rsi_14":62.0,"sma_20":4702.5,"sma_60":5283.42,"sma_120":4799.08},{"date":"2026-06-22","open":5130,"high":5330,"low":5060,"close":5320,"volume":17921,"rsi_14":67.36,"sma_20":4714.5,"sma_60":5288.25,"sma_120":4810.08},{"date":"2026-06-23","open":5350,"high":5350,"low":4975,"close":5210,"volume":31785,"rsi_14":70.46,"sma_20":4710.5,"sma_60":5292.58,"sma_120":4821.12},{"date":"2026-06-24","open":5060,"high":5380,"low":5060,"close":5160,"volume":38293,"rsi_14":66.92,"sma_20":4710.5,"sma_60":5297.42,"sma_120":4833.12},{"date":"2026-06-25","open":5170,"high":5620,"low":5170,"close":5570,"volume":50661,"rsi_14":74.1,"sma_20":4747.75,"sma_60":5307.83,"sma_120":4848.17},{"date":"2026-06-26","open":5570,"high":5570,"low":5080,"close":5120,"volume":39382,"rsi_14":68.97,"sma_20":4762.75,"sma_60":5302.17,"sma_120":4856.46},{"date":"2026-06-29","open":5210,"high":5500,"low":5210,"close":5500,"volume":21854,"rsi_14":72.01,"sma_20":4804.5,"sma_60":5312.67,"sma_120":4867.5},{"date":"2026-06-30","open":5420,"high":5900,"low":5420,"close":5800,"volume":31588,"rsi_14":75.57,"sma_20":4866.0,"sma_60":5321.33,"sma_120":4883.0},{"date":"2026-07-01","open":5700,"high":5860,"low":5680,"close":5850,"volume":37094,"rsi_14":76.45,"sma_20":4940.25,"sma_60":5330.67,"sma_120":4898.5},{"date":"2026-07-02","open":5800,"high":6020,"low":5520,"close":5770,"volume":46314,"rsi_14":73.4,"sma_20":5004.5,"sma_60":5339.17,"sma_120":4913.58},{"date":"2026-07-03","open":5770,"high":5970,"low":5700,"close":5880,"volume":32291,"rsi_14":72.95,"sma_20":5076.75,"sma_60":5345.17,"sma_120":4931.08},{"date":"2026-07-06","open":5960,"high":6020,"low":5710,"close":5910,"volume":29892,"rsi_14":65.97,"sma_20":5164.25,"sma_60":5351.33,"sma_120":4949.08},{"date":"2026-07-07","open":5910,"high":6140,"low":5500,"close":5600,"volume":56025,"rsi_14":59.7,"sma_20":5231.0,"sma_60":5353.33,"sma_120":4964.92},{"date":"2026-07-08","open":5600,"high":5770,"low":5440,"close":5550,"volume":31137,"rsi_14":56.3,"sma_20":5297.0,"sma_60":5351.5,"sma_120":4979.46},{"date":"2026-07-09","open":5570,"high":5980,"low":5250,"close":5610,"volume":55060,"rsi_14":58.66,"sma_20":5367.0,"sma_60":5350.67,"sma_120":4994.25},{"date":"2026-07-10","open":5610,"high":5940,"low":5610,"close":5690,"volume":50141,"rsi_14":57.49,"sma_20":5434.25,"sma_60":5350.17,"sma_120":5009.96},{"date":"2026-07-13","open":5690,"high":5790,"low":5440,"close":5440,"volume":46442,"rsi_14":54.41,"sma_20":5481.0,"sma_60":5348.33,"sma_120":5023.83},{"date":"2026-07-14","open":5440,"high":5450,"low":4800,"close":4800,"volume":94871,"rsi_14":44.38,"sma_20":5463.5,"sma_60":5331.17,"sma_120":5032.42},{"date":"2026-07-15","open":4805,"high":5270,"low":4805,"close":5260,"volume":70199,"rsi_14":45.23,"sma_20":5472.0,"sma_60":5321.5,"sma_120":5045.46},{"date":"2026-07-16","open":5280,"high":5300,"low":5010,"close":5160,"volume":16744,"rsi_14":50.69,"sma_20":5468.5,"sma_60":5309.33,"sma_120":5056.46},{"date":"2026-07-20","open":5160,"high":5160,"low":4855,"close":4970,"volume":16193,"rsi_14":40.22,"sma_20":5458.5,"sma_60":5294.83,"sma_120":5065.62},{"date":"2026-07-21","open":4970,"high":5500,"low":4950,"close":5290,"volume":27235,"rsi_14":40.66,"sma_20":5457.0,"sma_60":5290.0,"sma_120":5075.54},{"date":"2026-07-22","open":5460,"high":5460,"low":5110,"close":5110,"volume":6422,"rsi_14":37.06,"sma_20":5452.0,"sma_60":5282.0,"sma_120":5084.21},{"date":"2026-07-23","open":5390,"high":5400,"low":5120,"close":5230,"volume":6007,"rsi_14":40.69,"sma_20":5455.5,"sma_60":5272.33,"sma_120":5094.88},{"date":"2026-07-24","open":5250,"high":5280,"low":5120,"close":5240,"volume":7406,"rsi_14":38.57,"sma_20":5439.0,"sma_60":5262.5,"sma_120":5104.21},{"date":"2026-07-27","open":5430,"high":5430,"low":5110,"close":5140,"volume":10748,"rsi_14":36.59,"sma_20":5440.0,"sma_60":5246.0,"sma_120":5111.75},{"date":"2026-07-28","open":5100,"high":5110,"low":5010,"close":5020,"volume":4257,"rsi_14":39.18,"sma_20":5416.0,"sma_60":5227.83,"sma_120":5117.58},{"date":"2026-07-29","open":5020,"high":5270,"low":4845,"close":4960,"volume":28053,"rsi_14":39.03,"sma_20":5374.0,"sma_60":5210.5,"sma_120":5118.67},{"date":"2026-07-30","open":3810,"high":5050,"low":3805,"close":4960,"volume":23272,"rsi_14":37.64,"sma_20":5329.5,"sma_60":5193.5,"sma_120":5116.42},{"date":"2026-07-31","open":5010,"high":5090,"low":4960,"close":5080,"volume":8594,"rsi_14":38.58,"sma_20":5295.0,"sma_60":5181.17,"sma_120":5115.75},{"date":"2026-08-03","open":5080,"high":5230,"low":5000,"close":5160,"volume":12050,"rsi_14":44.4,"sma_20":5259.0,"sma_60":5170.67,"sma_120":5116.42},{"date":"2026-08-04","open":5280,"high":5410,"low":5220,"close":5330,"volume":10200,"rsi_14":63.05,"sma_20":5230.0,"sma_60":5160.67,"sma_120":5119.54},{"date":"2026-08-05","open":5360,"high":5400,"low":5310,"close":5400,"volume":6223,"rsi_14":54.27,"sma_20":5220.0,"sma_60":5150.67,"sma_120":5122.92},{"date":"2026-08-06","open":5400,"high":5600,"low":5380,"close":5470,"volume":12627,"rsi_14":59.63,"sma_20":5216.0,"sma_60":5145.17,"sma_120":5128.25},{"date":"2026-08-07","open":5500,"high":5610,"low":5400,"close":5490,"volume":6228,"rsi_14":68.06,"sma_20":5210.0,"sma_60":5143.83,"sma_120":5131.67},{"date":"2026-08-10","open":5600,"high":5630,"low":5510,"close":5620,"volume":5006,"rsi_14":63.2,"sma_20":5206.5,"sma_60":5142.83,"sma_120":5137.54},{"date":"2026-08-11","open":5600,"high":5760,"low":5370,"close":5760,"volume":9891,"rsi_14":76.86,"sma_20":5222.5,"sma_60":5151.67,"sma_120":5145.17},{"date":"2026-08-12","open":5780,"high":6040,"low":5710,"close":5950,"volume":18517,"rsi_14":78.12,"sma_20":5280.0,"sma_60":5162.67,"sma_120":5154.54},{"date":"2026-08-13","open":5950,"high":6180,"low":5940,"close":6040,"volume":18436,"rsi_14":79.41,"sma_20":5319.0,"sma_60":5171.67,"sma_120":5165.83},{"date":"2026-08-14","open":6040,"high":6560,"low":6040,"close":6490,"volume":117402,"rsi_14":89.47,"sma_20":5385.5,"sma_60":5188.33,"sma_120":5181.38},{"date":"2026-08-18","open":6500,"high":7080,"low":6090,"close":6460,"volume":179645,"rsi_14":94.44,"sma_20":5460.0,"sma_60":5207.0,"sma_120":5197.62},{"date":"2026-08-19","open":6300,"high":6920,"low":6300,"close":6700,"volume":68180,"rsi_14":98.33,"sma_20":5530.5,"sma_60":5234.0,"sma_120":5215.88},{"date":"2026-08-20","open":6850,"high":6850,"low":6490,"close":6600,"volume":23559,"rsi_14":93.16,"sma_20":5605.0,"sma_60":5255.83,"sma_120":5234.25},{"date":"2026-08-21","open":6600,"high":6940,"low":6450,"close":6840,"volume":46052,"rsi_14":93.56,"sma_20":5685.5,"sma_60":5283.83,"sma_120":5255.17},{"date":"2026-08-24","open":6450,"high":6960,"low":6380,"close":6430,"volume":35629,"rsi_14":77.02,"sma_20":5745.0,"sma_60":5310.58,"sma_120":5274.17},{"date":"2026-08-25","open":6500,"high":6500,"low":6300,"close":6400,"volume":11228,"rsi_14":74.21,"sma_20":5808.0,"sma_60":5336.92,"sma_120":5292.25},{"date":"2026-08-26","open":6450,"high":6510,"low":6320,"close":6430,"volume":12536,"rsi_14":73.73,"sma_20":5878.5,"sma_60":5366.33,"sma_120":5310.17},{"date":"2026-08-27","open":6430,"high":6630,"low":6420,"close":6480,"volume":14104,"rsi_14":73.49,"sma_20":5954.5,"sma_60":5398.17,"sma_120":5332.25},{"date":"2026-08-28","open":6480,"high":6550,"low":6290,"close":6340,"volume":6847,"rsi_14":68.72,"sma_20":6023.5,"sma_60":5431.08,"sma_120":5351.88},{"date":"2026-08-31","open":6210,"high":6630,"low":6210,"close":6530,"volume":7969,"rsi_14":69.53,"sma_20":6096.0,"sma_60":5465.17,"sma_120":5370.25},{"date":"2026-09-01","open":6460,"high":6590,"low":6360,"close":6480,"volume":6766,"rsi_14":66.07,"sma_20":6162.0,"sma_60":5499.25,"sma_120":5387.5},{"date":"2026-09-02","open":6480,"high":6480,"low":6260,"close":6260,"volume":5240,"rsi_14":56.83,"sma_20":6208.5,"sma_60":5534.25,"sma_120":5402.58},{"date":"2026-09-03","open":6290,"high":6390,"low":6250,"close":6300,"volume":6509,"rsi_14":55.86,"sma_20":6253.5,"sma_60":5568.17,"sma_120":5417.29},{"date":"2026-09-04","open":6300,"high":6590,"low":6300,"close":6500,"volume":9005,"rsi_14":50.25,"sma_20":6305.0,"sma_60":5606.0,"sma_120":5432.54},{"date":"2026-09-07","open":6600,"high":6920,"low":6330,"close":6400,"volume":12357,"rsi_14":48.53,"sma_20":6350.5,"sma_60":5642.5,"sma_120":5447.33},{"date":"2026-09-08","open":6460,"high":6460,"low":6220,"close":6220,"volume":18481,"rsi_14":37.88,"sma_20":6380.5,"sma_60":5673.75,"sma_120":5460.96},{"date":"2026-09-09","open":6370,"high":6490,"low":6230,"close":6390,"volume":5863,"rsi_14":44.88,"sma_20":6412.0,"sma_60":5705.17,"sma_120":5477.21},{"date":"2026-09-10","open":6300,"high":6460,"low":6300,"close":6460,"volume":4186,"rsi_14":39.89,"sma_20":6437.5,"sma_60":5727.0,"sma_120":5493.71},{"date":"2026-09-11","open":6500,"high":6510,"low":6320,"close":6510,"volume":6037,"rsi_14":52.63,"sma_20":6461.0,"sma_60":5750.67,"sma_120":5509.12},{"date":"2026-09-14","open":6510,"high":6510,"low":6260,"close":6350,"volume":3832,"rsi_14":48.48,"sma_20":6454.0,"sma_60":5769.33,"sma_120":5522.54},{"date":"2026-09-15","open":6350,"high":6350,"low":6100,"close":6160,"volume":9735,"rsi_14":42.54,"sma_20":6439.0,"sma_60":5785.83,"sma_120":5534.62},{"date":"2026-09-16","open":6160,"high":6300,"low":5990,"close":6260,"volume":4746,"rsi_14":44.09,"sma_20":6417.0,"sma_60":5801.5,"sma_120":5544.88},{"date":"2026-09-17","open":6310,"high":6310,"low":6150,"close":6260,"volume":4858,"rsi_14":47.67,"sma_20":6400.0,"sma_60":5819.0,"sma_120":5555.79},{"date":"2026-09-18","open":6220,"high":6350,"low":6000,"close":6270,"volume":6832,"rsi_14":41.56,"sma_20":6371.5,"sma_60":5837.5,"sma_120":5567.46},{"date":"2026-09-21","open":6170,"high":7300,"low":6030,"close":6190,"volume":9658,"rsi_14":40.76,"sma_20":6359.5,"sma_60":5847.83,"sma_120":5577.83},{"date":"2026-09-22","open":6150,"high":6350,"low":6120,"close":6190,"volume":6423,"rsi_14":47.41,"sma_20":6349.0,"sma_60":5865.67,"sma_120":5583.92},{"date":"2026-09-23","open":6270,"high":6310,"low":6090,"close":6090,"volume":5501,"rsi_14":42.55,"sma_20":6332.0,"sma_60":5875.5,"sma_120":5594.08},{"date":"2026-09-28","open":6260,"high":6260,"low":6010,"close":6230,"volume":5010,"rsi_14":40.0,"sma_20":6319.5,"sma_60":5882.67,"sma_120":5602.0},{"date":"2026-09-29","open":6050,"high":6250,"low":6050,"close":6200,"volume":8446,"rsi_14":42.19,"sma_20":6312.5,"sma_60":5888.5,"sma_120":5609.58},{"date":"2026-09-30","open":6110,"high":6280,"low":6010,"close":6240,"volume":6186,"rsi_14":50.88,"sma_20":6298.0,"sma_60":5896.33,"sma_120":5617.75},{"date":"2026-10-01","open":6220,"high":6500,"low":5900,"close":6070,"volume":15808,"rsi_14":35.96,"sma_20":6277.5,"sma_60":5899.5,"sma_120":5622.33},{"date":"2026-10-02","open":6110,"high":6180,"low":6050,"close":6150,"volume":5143,"rsi_14":36.52,"sma_20":6272.0,"sma_60":5903.5,"sma_120":5627.42},{"date":"2026-10-06","open":6160,"high":6350,"low":6120,"close":6270,"volume":11319,"rsi_14":40.16,"sma_20":6270.5,"sma_60":5914.67,"sma_120":5634.0},{"date":"2026-10-07","open":6260,"high":7100,"low":6060,"close":6820,"volume":24412,"rsi_14":64.6,"sma_20":6286.5,"sma_60":5935.83,"sma_120":5643.67},{"date":"2026-10-08","open":6760,"high":7230,"low":6420,"close":6770,"volume":142306,"rsi_14":70.75,"sma_20":6305.0,"sma_60":5955.17,"sma_120":5652.92},{"date":"2026-10-12","open":6900,"high":6970,"low":6500,"close":6640,"volume":66222,"rsi_14":62.67,"sma_20":6326.0,"sma_60":5971.0,"sma_120":5660.58},{"date":"2026-10-13","open":6460,"high":6860,"low":6440,"close":6800,"volume":49602,"rsi_14":66.27,"sma_20":6346.5,"sma_60":5993.67,"sma_120":5671.0},{"date":"2026-10-14","open":6770,"high":7030,"low":6760,"close":6940,"volume":37483,"rsi_14":68.72,"sma_20":6370.5,"sma_60":6029.33,"sma_120":5680.25},{"date":"2026-10-15","open":6900,"high":7450,"low":6620,"close":6800,"volume":29304,"rsi_14":66.49,"sma_20":6385.0,"sma_60":6055.0,"sma_120":5688.25},{"date":"2026-10-16","open":6900,"high":7130,"low":6800,"close":7070,"volume":62153,"rsi_14":70.75,"sma_20":6421.0,"sma_60":6086.83,"sma_120":5698.08},{"date":"2026-10-19","open":7070,"high":7150,"low":6940,"close":7100,"volume":34899,"rsi_14":74.63,"sma_20":6468.0,"sma_60":6122.33,"sma_120":5708.58},{"date":"2026-10-20","open":7180,"high":7420,"low":6970,"close":7110,"volume":50019,"rsi_14":72.92,"sma_20":6510.5,"sma_60":6152.67,"sma_120":5721.33},{"date":"2026-10-21","open":7290,"high":7340,"low":7020,"close":7280,"volume":41413,"rsi_14":76.21,"sma_20":6561.5,"sma_60":6188.83,"sma_120":5735.42},{"date":"2026-10-22","open":7290,"high":7450,"low":7120,"close":7190,"volume":40707,"rsi_14":72.51,"sma_20":6607.5,"sma_60":6221.5,"sma_120":5746.92},{"date":"2026-10-23","open":7020,"high":7230,"low":6980,"close":7030,"volume":36296,"rsi_14":72.86,"sma_20":6649.5,"sma_60":6251.33,"sma_120":5756.92}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.57,"ttm_eps":null,"close":5280.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.45,"ttm_eps":null,"close":3930.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.49,"ttm_eps":null,"close":4090.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.38,"ttm_eps":null,"close":3020.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.41,"ttm_eps":null,"close":3035.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.45,"ttm_eps":null,"close":3230.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":1.06,"pbr":0.31,"ttm_eps":null,"close":3940.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":0.92,"pbr":0.35,"ttm_eps":null,"close":4870.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":0.98,"pbr":0.41,"ttm_eps":null,"close":5800.0}],"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":"나래나노텍","phase":"above-fold","symbol_resolved":true}