{"status":"ok","report":{"price_analysis":{"current":1944.0,"change_1d":-1.2,"change_7d":-3.8,"change_30d":-20.2,"high_30d":2930.0,"low_30d":1902.0,"position_in_range":4.0,"support":2004.8,"resistance":2827.2},"summary":"에이스토리(241840)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 185.60억. 현재가 1,944원, 전일 대비 -1.2%, 30일 -20.2%. ROE 1.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.68만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 1.5%입니다. 시가총액 185.60억. 매출 167.67억, 영업이익 -91.19억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.4,"roe":1.5,"eps":-487.21,"revenue":16766621914.0,"operating_income":-9118929362.0,"net_income":-4687233697.0,"market_cap":18560361384,"profit_margin":-27.96,"roa":1.38,"operating_margin":-54.39,"gross_margin":-21.16,"debt_ratio":0.08583362194859857,"total_assets":50487501828.0,"total_equity":46496535756.0,"total_debt":3990966072.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 30.6로 약세 구간입니다. MACD(-95.13)가 시그널선(-84.75)을 하회합니다(데드크로스). 현재가가 SMA20(2125)과 SMA60(2281) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1882~2369 (현재 위치 13%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":30.559540889526545,"macd":-95.12972991979814,"macd_signal":-84.75477538104695,"sma_20":2125.45,"sma_60":2280.9,"bb_upper":2369.3356084314937,"bb_lower":1881.564391568506,"atr_14":111.5},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.68만, 기관 순매수 0.00. 30일 누적: 외국인 -8.43만, 기관 -2301.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-16793.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-5477.0,"institution_net":0.0,"retail_net":5477.0},{"date":"2026-10-22","foreign_net":-3390.0,"institution_net":0.0,"retail_net":3390.0},{"date":"2026-10-21","foreign_net":-5396.0,"institution_net":0.0,"retail_net":5396.0},{"date":"2026-10-20","foreign_net":-1048.0,"institution_net":0.0,"retail_net":1048.0},{"date":"2026-10-19","foreign_net":-1482.0,"institution_net":0.0,"retail_net":1482.0},{"date":"2026-10-16","foreign_net":-1067.0,"institution_net":-1.0,"retail_net":1068.0},{"date":"2026-10-15","foreign_net":-5988.0,"institution_net":0.0,"retail_net":5988.0},{"date":"2026-10-14","foreign_net":-5433.0,"institution_net":-1740.0,"retail_net":7173.0},{"date":"2026-10-13","foreign_net":3323.0,"institution_net":1740.0,"retail_net":-5063.0},{"date":"2026-10-12","foreign_net":-1999.0,"institution_net":0.0,"retail_net":1999.0},{"date":"2026-10-08","foreign_net":-3225.0,"institution_net":0.0,"retail_net":3225.0},{"date":"2026-10-07","foreign_net":-2482.0,"institution_net":0.0,"retail_net":2482.0},{"date":"2026-10-06","foreign_net":-2212.0,"institution_net":0.0,"retail_net":2212.0},{"date":"2026-10-02","foreign_net":-1826.0,"institution_net":-800.0,"retail_net":2626.0},{"date":"2026-10-01","foreign_net":-2929.0,"institution_net":-1500.0,"retail_net":4429.0},{"date":"2026-09-30","foreign_net":-6543.0,"institution_net":0.0,"retail_net":6543.0},{"date":"2026-09-29","foreign_net":-4633.0,"institution_net":0.0,"retail_net":4633.0},{"date":"2026-09-28","foreign_net":-3335.0,"institution_net":0.0,"retail_net":3335.0},{"date":"2026-09-23","foreign_net":-2790.0,"institution_net":0.0,"retail_net":2790.0},{"date":"2026-09-22","foreign_net":-5125.0,"institution_net":0.0,"retail_net":5125.0},{"date":"2026-09-21","foreign_net":-504.0,"institution_net":0.0,"retail_net":504.0},{"date":"2026-09-18","foreign_net":-4024.0,"institution_net":0.0,"retail_net":4024.0},{"date":"2026-09-17","foreign_net":-2883.0,"institution_net":0.0,"retail_net":2883.0},{"date":"2026-09-16","foreign_net":-2586.0,"institution_net":0.0,"retail_net":2586.0},{"date":"2026-09-15","foreign_net":-2425.0,"institution_net":0.0,"retail_net":2425.0},{"date":"2026-09-14","foreign_net":-1093.0,"institution_net":0.0,"retail_net":1093.0},{"date":"2026-09-11","foreign_net":-1502.0,"institution_net":0.0,"retail_net":1502.0},{"date":"2026-09-10","foreign_net":-2028.0,"institution_net":0.0,"retail_net":2028.0},{"date":"2026-09-09","foreign_net":-2585.0,"institution_net":0.0,"retail_net":2585.0},{"date":"2026-09-08","foreign_net":-1593.0,"institution_net":0.0,"retail_net":1593.0}],"periods":{"d1":{"foreign_net":-5477.0,"institution_net":0,"retail_net":5477.0},"d3":{"foreign_net":-14263.0,"institution_net":0,"retail_net":14263.0},"d7":{"foreign_net":-23848.0,"institution_net":-1.0,"retail_net":23849.0},"d14":{"foreign_net":-37702.0,"institution_net":-801.0,"retail_net":38503.0},"d30":{"foreign_net":-84280.0,"institution_net":-2301.0,"retail_net":86581.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -487, PBR 0.40x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -487원"}]},"growth":{"grade":"F","percentile":15,"summary":"매출 -48.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":-48.5,"unit":"%","percentile":19,"direction":"higher_better"},{"name":"영업이익 성장률","value":-109.9,"unit":"%","percentile":11,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.5%","metrics":[{"name":"ROE","value":1.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-54.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-27.96,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":29,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":30.6,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-20.2,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":49,"summary":"유동비율 5.2x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":5.24,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.06,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-55.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-1.97,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -487, PBR 0.40x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -48.5%"},"profitability":{"grade":"C","reason":"ROE 1.5%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.38,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.5,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-18.06,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.09,"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":-21.16,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-54.39,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-27.96,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.4,"per_5y_high":117.78,"per_5y_low":29.97,"per_5y_avg":73.88,"per_percentile":null,"pbr_5y_high":4.91,"pbr_5y_low":1.24,"pbr_5y_avg":3.36,"pbr_percentile":0.0,"per_5y_median":73.88,"pbr_5y_median":3.46,"history":[{"quarter":"2024-Q2","per":29.97,"pbr":3.46},{"quarter":"2024-Q3","per":117.78,"pbr":2.99},{"quarter":"2024-Q4","per":null,"pbr":3.4},{"quarter":"2025-Q1","per":null,"pbr":3.52},{"quarter":"2025-Q2","per":null,"pbr":4.91},{"quarter":"2025-Q3","per":null,"pbr":4.2},{"quarter":"2025-Q4","per":null,"pbr":3.7},{"quarter":"2026-Q1","per":null,"pbr":2.83},{"quarter":"2026-Q2","per":null,"pbr":1.24},{"quarter":"현재","per":null,"pbr":0.4}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":8790.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":7400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":7760.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7810.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":10490.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":8860.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":7180.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5320.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2335.0,"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":"Communication Services","industry":"ENTERTAINMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":29.97,"eps":293.31,"close":8790.0,"source":"reported"},{"date":"2024-07","per":27.68,"eps":293.31,"close":8120.0,"source":"reported"},{"date":"2024-08","per":24.24,"eps":293.31,"close":7110.0,"source":"reported"},{"date":"2024-09","per":117.78,"eps":62.83,"close":7400.0,"source":"reported"},{"date":"2024-10","per":111.41,"eps":62.83,"close":7000.0,"source":"reported"},{"date":"2024-11","per":126.69,"eps":62.83,"close":7960.0,"source":"reported"}],"trailing_per_history_meta":{"avg":72.96,"std":45.91,"upper_1sd":118.87,"lower_1sd":27.05,"current":126.69,"count":6},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.4배"},{"label":"ROE","value":"1.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:49.192901+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"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":0.014954713522077216,"dividend_yield":null,"eps":77.0,"revenue":3456757712.0,"operating_income":-2518929362.0,"net_income":695342372.0,"market_cap":null,"profit_margin":0.20115450081622613,"operating_margin":-0.7286971121104713,"roa":0.013772564433250848,"gross_margin":-0.21155744513458685,"total_equity":46496535756.0,"total_assets":50487501828.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.95,"roe":-0.021122216846781377,"dividend_yield":null,"eps":-103.0,"revenue":6709864202.0,"operating_income":-1200000000.0,"net_income":-982576069.0,"market_cap":48600000000.0,"profit_margin":-0.14643754916934457,"operating_margin":-0.1791044776119403,"roa":-0.01703203400565843,"gross_margin":0.02280613934845175,"total_equity":46518605321.0,"total_assets":57689884172.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.07960390874840159,"dividend_yield":null,"eps":-398.32,"revenue":2900000000.0,"operating_income":-4200000000.0,"net_income":-3800000000.0,"market_cap":null,"profit_margin":-1.3103448275862069,"operating_margin":-1.4482758620689655,"roa":-0.06823202139938123,"gross_margin":-0.24564687620689654,"total_equity":48066469237.0,"total_assets":56077465573.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.01115247281774665,"dividend_yield":null,"eps":-62.89,"revenue":3700000000.0,"operating_income":-1200000000.0,"net_income":-600000000.0,"market_cap":null,"profit_margin":-0.16216216216216217,"operating_margin":-0.32432432432432434,"roa":-0.00934730404321571,"gross_margin":0.04877595081081081,"total_equity":52226518685.0,"total_assets":62312601292.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.03164872257763025,"dividend_yield":null,"eps":-178.2,"revenue":3900000000.0,"operating_income":-1200000000.0,"net_income":-1700000000.0,"market_cap":null,"profit_margin":-0.4358974358974359,"operating_margin":-0.3076923076923077,"roa":-0.02622626179251724,"gross_margin":0.049267793076923076,"total_equity":52918860434.0,"total_assets":63860200369.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.01875247167101733,"dividend_yield":null,"eps":-113.0,"revenue":1261742951.0,"operating_income":-644799766.0,"net_income":-1030249939.0,"market_cap":null,"profit_margin":-0.8165291814655836,"operating_margin":-0.5110389287207517,"roa":-0.015297184961113632,"gross_margin":0.6466825904224924,"total_equity":54939421164.0,"total_assets":67348988825.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.06329055808312972,"dividend_yield":null,"eps":-374.59,"revenue":455746375.0,"operating_income":-3645787027.0,"net_income":-3573557925.0,"market_cap":null,"profit_margin":-7.8411110236477475,"operating_margin":-7.999596325917019,"roa":-0.04983244414167848,"gross_margin":-4.950658828608346,"total_equity":56462733672.0,"total_assets":71711472045.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.028589422295981933,"dividend_yield":null,"eps":-183.57,"revenue":1339908838.0,"operating_income":-703355048.0,"net_income":-1751246020.0,"market_cap":null,"profit_margin":-1.3069889311380152,"operating_margin":-0.524927538391235,"roa":-0.021696572372715668,"gross_margin":0.50945618510802,"total_equity":61255033483.0,"total_assets":80715330971.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.01591280308669515,"dividend_yield":null,"eps":-104.77,"revenue":1353334545.0,"operating_income":-907908437.0,"net_income":-999496264.0,"market_cap":null,"profit_margin":-0.7385433762056225,"operating_margin":-0.6708677025605668,"roa":-0.011119506856335372,"gross_margin":0.3047494394669427,"total_equity":62810823370.0,"total_assets":89886743802.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.023638280704285225,"dividend_yield":null,"eps":157.79,"revenue":11642655454.0,"operating_income":1752218977.0,"net_income":1505274598.0,"market_cap":null,"profit_margin":0.12928962846554404,"operating_margin":0.15049994255374105,"roa":0.016085571214403998,"gross_margin":0.3228459198892308,"total_equity":63679529693.0,"total_assets":93579182109.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.029562834144064874,"dividend_yield":null,"eps":193.38,"revenue":14922091172.0,"operating_income":2105259063.0,"net_income":1844855704.0,"market_cap":null,"profit_margin":0.1236325179048437,"operating_margin":0.14108338025372305,"roa":0.019310092084205734,"gross_margin":0.2631451544384117,"total_equity":62404561586.0,"total_assets":95538420840.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.007270355295628847,"dividend_yield":null,"eps":46.91,"revenue":16378054341.0,"operating_income":1617467244.0,"net_income":447548802.0,"market_cap":null,"profit_margin":0.027326127553480437,"operating_margin":0.09875820474907777,"roa":0.004633552492748359,"gross_margin":0.19400793243466502,"total_equity":61558037235.0,"total_assets":96588697916.0}],"current_price":1944.0,"change_pct":-1.22,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-07-19","close":11400.0},{"date":"2019-07-22","close":11950.0},{"date":"2019-07-23","close":11800.0},{"date":"2019-07-24","close":13400.0},{"date":"2019-07-25","close":13850.0},{"date":"2019-07-26","close":13400.0},{"date":"2019-07-29","close":12000.0},{"date":"2019-07-30","close":11500.0},{"date":"2019-07-31","close":11750.0},{"date":"2019-08-01","close":10950.0},{"date":"2019-08-02","close":10000.0},{"date":"2019-08-05","close":8550.0},{"date":"2019-08-06","close":8540.0},{"date":"2019-08-07","close":8340.0},{"date":"2019-08-08","close":8940.0},{"date":"2019-08-09","close":9400.0},{"date":"2019-08-12","close":9220.0},{"date":"2019-08-13","close":8840.0},{"date":"2019-08-14","close":8900.0},{"date":"2019-08-16","close":8000.0},{"date":"2019-08-19","close":8150.0},{"date":"2019-08-20","close":8490.0},{"date":"2019-08-21","close":8520.0},{"date":"2019-08-22","close":8100.0},{"date":"2019-08-23","close":8000.0},{"date":"2019-08-26","close":7470.0},{"date":"2019-08-27","close":7280.0},{"date":"2019-08-28","close":7240.0},{"date":"2019-08-29","close":7180.0},{"date":"2019-08-30","close":8130.0},{"date":"2019-09-02","close":8250.0},{"date":"2019-09-03","close":8190.0},{"date":"2019-09-04","close":8250.0},{"date":"2019-09-05","close":8590.0},{"date":"2019-09-06","close":8670.0},{"date":"2019-09-09","close":10000.0},{"date":"2019-09-10","close":9760.0},{"date":"2019-09-11","close":10150.0},{"date":"2019-09-16","close":10300.0},{"date":"2019-09-17","close":9880.0},{"date":"2019-09-18","close":10700.0},{"date":"2019-09-19","close":10400.0},{"date":"2019-09-20","close":10150.0},{"date":"2019-09-23","close":10550.0},{"date":"2019-09-24","close":10250.0},{"date":"2019-09-25","close":9490.0},{"date":"2019-09-26","close":9400.0},{"date":"2019-09-27","close":9650.0},{"date":"2019-09-30","close":10050.0},{"date":"2019-10-01","close":9650.0},{"date":"2019-10-02","close":10100.0},{"date":"2019-10-04","close":9840.0},{"date":"2019-10-07","close":9480.0},{"date":"2019-10-08","close":9260.0},{"date":"2019-10-10","close":9200.0},{"date":"2019-10-11","close":9240.0},{"date":"2019-10-14","close":9550.0},{"date":"2019-10-15","close":9480.0},{"date":"2019-10-16","close":10050.0},{"date":"2019-10-17","close":10450.0},{"date":"2019-10-18","close":10850.0},{"date":"2019-10-21","close":10650.0},{"date":"2019-10-22","close":11100.0},{"date":"2019-10-23","close":10950.0},{"date":"2019-10-24","close":11500.0},{"date":"2019-10-25","close":11450.0},{"date":"2019-10-28","close":11150.0},{"date":"2019-10-29","close":11450.0},{"date":"2019-10-30","close":10550.0},{"date":"2019-10-31","close":10000.0},{"date":"2019-11-01","close":9920.0},{"date":"2019-11-04","close":9740.0},{"date":"2019-11-05","close":9990.0},{"date":"2019-11-06","close":10000.0},{"date":"2019-11-07","close":9830.0},{"date":"2019-11-08","close":9980.0},{"date":"2019-11-11","close":10250.0},{"date":"2019-11-12","close":10000.0},{"date":"2019-11-13","close":9790.0},{"date":"2019-11-14","close":9890.0},{"date":"2019-11-15","close":9230.0},{"date":"2019-11-18","close":8960.0},{"date":"2019-11-19","close":8700.0},{"date":"2019-11-20","close":8590.0},{"date":"2019-11-21","close":9000.0},{"date":"2019-11-22","close":8910.0},{"date":"2019-11-25","close":9260.0},{"date":"2019-11-26","close":9230.0},{"date":"2019-11-27","close":9150.0},{"date":"2019-11-28","close":9150.0},{"date":"2019-11-29","close":9250.0},{"date":"2019-12-02","close":9070.0},{"date":"2019-12-03","close":8900.0},{"date":"2019-12-04","close":8900.0},{"date":"2019-12-05","close":8700.0},{"date":"2019-12-06","close":8360.0},{"date":"2019-12-09","close":8110.0},{"date":"2019-12-10","close":8080.0},{"date":"2019-12-11","close":8400.0},{"date":"2019-12-12","close":8330.0},{"date":"2019-12-13","close":8520.0},{"date":"2019-12-16","close":8440.0},{"date":"2019-12-17","close":8530.0},{"date":"2019-12-18","close":8330.0},{"date":"2019-12-19","close":8240.0},{"date":"2019-12-20","close":8080.0},{"date":"2019-12-23","close":8170.0},{"date":"2019-12-24","close":8220.0},{"date":"2019-12-26","close":8500.0},{"date":"2019-12-27","close":8790.0},{"date":"2019-12-30","close":8910.0},{"date":"2020-01-02","close":9070.0},{"date":"2020-01-03","close":9020.0},{"date":"2020-01-06","close":8830.0},{"date":"2020-01-07","close":9190.0},{"date":"2020-01-08","close":8700.0},{"date":"2020-01-09","close":9030.0},{"date":"2020-01-10","close":9000.0},{"date":"2020-01-13","close":9600.0},{"date":"2020-01-14","close":9360.0},{"date":"2020-01-15","close":9530.0},{"date":"2020-01-16","close":9510.0},{"date":"2020-01-17","close":9400.0},{"date":"2020-01-20","close":8990.0},{"date":"2020-01-21","close":8870.0},{"date":"2020-01-22","close":9330.0},{"date":"2020-01-23","close":9570.0},{"date":"2020-01-28","close":9870.0},{"date":"2020-01-29","close":9660.0},{"date":"2020-01-30","close":9340.0},{"date":"2020-01-31","close":9090.0},{"date":"2020-02-03","close":9250.0},{"date":"2020-02-04","close":9850.0},{"date":"2020-02-05","close":9630.0},{"date":"2020-02-06","close":10250.0},{"date":"2020-02-07","close":10400.0},{"date":"2020-02-10","close":10450.0},{"date":"2020-02-11","close":10550.0},{"date":"2020-02-12","close":10600.0},{"date":"2020-02-13","close":10800.0},{"date":"2020-02-14","close":10700.0},{"date":"2020-02-17","close":10450.0},{"date":"2020-02-18","close":10350.0},{"date":"2020-02-19","close":10050.0},{"date":"2020-02-20","close":9790.0},{"date":"2020-02-21","close":9990.0},{"date":"2020-02-24","close":9390.0},{"date":"2020-02-25","close":9900.0},{"date":"2020-02-26","close":9950.0},{"date":"2020-02-27","close":9700.0},{"date":"2020-02-28","close":9300.0},{"date":"2020-03-02","close":9870.0},{"date":"2020-03-03","close":10050.0},{"date":"2020-03-04","close":10450.0},{"date":"2020-03-05","close":10650.0},{"date":"2020-03-06","close":10800.0},{"date":"2020-03-09","close":10400.0},{"date":"2020-03-10","close":10750.0},{"date":"2020-03-11","close":10000.0},{"date":"2020-03-12","close":9700.0},{"date":"2020-03-13","close":9200.0},{"date":"2020-03-16","close":7150.0},{"date":"2020-03-17","close":5930.0},{"date":"2020-03-18","close":5270.0},{"date":"2020-03-19","close":4405.0},{"date":"2020-03-20","close":4620.0},{"date":"2020-03-23","close":4120.0},{"date":"2020-03-24","close":4520.0},{"date":"2020-03-25","close":5090.0},{"date":"2020-03-26","close":5200.0},{"date":"2020-03-27","close":5300.0},{"date":"2020-03-30","close":6890.0},{"date":"2020-03-31","close":7110.0},{"date":"2020-04-01","close":6950.0},{"date":"2020-04-02","close":6980.0},{"date":"2020-04-03","close":6840.0},{"date":"2020-04-06","close":6990.0},{"date":"2020-04-07","close":6910.0},{"date":"2020-04-08","close":6970.0},{"date":"2020-04-09","close":7260.0},{"date":"2020-04-10","close":8370.0},{"date":"2020-04-13","close":7900.0},{"date":"2020-04-14","close":8410.0},{"date":"2020-04-16","close":8580.0},{"date":"2020-04-17","close":8500.0},{"date":"2020-04-20","close":8350.0},{"date":"2020-04-21","close":8020.0},{"date":"2020-04-22","close":8040.0},{"date":"2020-04-23","close":8160.0},{"date":"2020-04-24","close":7910.0},{"date":"2020-04-27","close":8010.0},{"date":"2020-04-28","close":8210.0},{"date":"2020-04-29","close":8120.0},{"date":"2020-05-04","close":7950.0},{"date":"2020-05-06","close":8070.0},{"date":"2020-05-07","close":8200.0},{"date":"2020-05-08","close":8310.0},{"date":"2020-05-11","close":8700.0},{"date":"2020-05-12","close":8640.0},{"date":"2020-05-13","close":8580.0},{"date":"2020-05-14","close":8400.0},{"date":"2020-05-15","close":8100.0},{"date":"2020-05-18","close":7910.0},{"date":"2020-05-19","close":8240.0},{"date":"2020-05-20","close":8440.0},{"date":"2020-05-21","close":8580.0},{"date":"2020-05-22","close":8410.0},{"date":"2020-05-25","close":8200.0},{"date":"2020-05-26","close":8210.0},{"date":"2020-05-27","close":8710.0},{"date":"2020-05-28","close":8220.0},{"date":"2020-05-29","close":8080.0},{"date":"2020-06-01","close":8130.0},{"date":"2020-06-02","close":8190.0},{"date":"2020-06-03","close":8350.0},{"date":"2020-06-04","close":8280.0},{"date":"2020-06-05","close":8140.0},{"date":"2020-06-08","close":8190.0},{"date":"2020-06-09","close":8180.0},{"date":"2020-06-10","close":8140.0},{"date":"2020-06-11","close":8000.0},{"date":"2020-06-12","close":7720.0},{"date":"2020-06-15","close":6950.0},{"date":"2020-06-16","close":7200.0},{"date":"2020-06-17","close":7140.0},{"date":"2020-06-18","close":7100.0},{"date":"2020-06-19","close":7150.0},{"date":"2020-06-22","close":7100.0},{"date":"2020-06-23","close":7430.0},{"date":"2020-06-24","close":7460.0},{"date":"2020-06-25","close":7460.0},{"date":"2020-06-26","close":7460.0},{"date":"2020-06-29","close":7160.0},{"date":"2020-06-30","close":7390.0},{"date":"2020-07-01","close":7250.0},{"date":"2020-07-02","close":7590.0},{"date":"2020-07-03","close":7830.0},{"date":"2020-07-06","close":7880.0},{"date":"2020-07-07","close":7640.0},{"date":"2020-07-08","close":7790.0},{"date":"2020-07-09","close":7670.0},{"date":"2020-07-10","close":7430.0},{"date":"2020-07-13","close":7640.0},{"date":"2020-07-14","close":7590.0},{"date":"2020-07-15","close":7630.0},{"date":"2020-07-16","close":7600.0},{"date":"2020-07-17","close":7620.0},{"date":"2020-07-20","close":7700.0},{"date":"2020-07-21","close":7680.0},{"date":"2020-07-22","close":7530.0},{"date":"2020-07-23","close":7370.0},{"date":"2020-07-24","close":7290.0},{"date":"2020-07-27","close":7310.0},{"date":"2020-07-28","close":7480.0},{"date":"2020-07-29","close":7390.0},{"date":"2020-07-30","close":7390.0},{"date":"2020-07-31","close":7370.0},{"date":"2020-08-03","close":7300.0},{"date":"2020-08-04","close":7400.0},{"date":"2020-08-05","close":7410.0},{"date":"2020-08-06","close":7370.0},{"date":"2020-08-07","close":7470.0},{"date":"2020-08-10","close":7690.0},{"date":"2020-08-11","close":7550.0},{"date":"2020-08-12","close":7430.0},{"date":"2020-08-13","close":7510.0},{"date":"2020-08-14","close":7360.0},{"date":"2020-08-18","close":6950.0},{"date":"2020-08-19","close":7410.0},{"date":"2020-08-20","close":7140.0},{"date":"2020-08-21","close":7300.0},{"date":"2020-08-24","close":7400.0},{"date":"2020-08-25","close":7490.0},{"date":"2020-08-26","close":7740.0},{"date":"2020-08-27","close":7430.0},{"date":"2020-08-28","close":7530.0},{"date":"2020-08-31","close":7860.0},{"date":"2020-09-01","close":8240.0},{"date":"2020-09-02","close":8250.0},{"date":"2020-09-03","close":8400.0},{"date":"2020-09-04","close":8100.0},{"date":"2020-09-07","close":8360.0},{"date":"2020-09-08","close":8900.0},{"date":"2020-09-09","close":8600.0},{"date":"2020-09-10","close":8740.0},{"date":"2020-09-11","close":9650.0},{"date":"2020-09-14","close":9600.0},{"date":"2020-09-15","close":9420.0},{"date":"2020-09-16","close":9420.0},{"date":"2020-09-17","close":9620.0},{"date":"2020-09-18","close":9600.0},{"date":"2020-09-21","close":9240.0},{"date":"2020-09-22","close":8610.0},{"date":"2020-09-23","close":9460.0},{"date":"2020-09-24","close":9280.0},{"date":"2020-09-25","close":10250.0},{"date":"2020-09-28","close":10000.0},{"date":"2020-09-29","close":9990.0},{"date":"2020-10-05","close":10050.0},{"date":"2020-10-06","close":9800.0},{"date":"2020-10-07","close":9930.0},{"date":"2020-10-08","close":10550.0},{"date":"2020-10-12","close":10350.0},{"date":"2020-10-13","close":10300.0},{"date":"2020-10-14","close":10100.0},{"date":"2020-10-15","close":9770.0},{"date":"2020-10-16","close":9460.0},{"date":"2020-10-19","close":9180.0},{"date":"2020-10-20","close":9400.0},{"date":"2020-10-21","close":10200.0},{"date":"2020-10-22","close":10250.0},{"date":"2020-10-23","close":10000.0},{"date":"2020-10-26","close":9790.0},{"date":"2020-10-27","close":9770.0},{"date":"2020-10-28","close":9880.0},{"date":"2020-10-29","close":10200.0},{"date":"2020-10-30","close":9860.0},{"date":"2020-11-02","close":10000.0},{"date":"2020-11-03","close":11400.0},{"date":"2020-11-04","close":12050.0},{"date":"2020-11-05","close":12100.0},{"date":"2020-11-06","close":13100.0},{"date":"2020-11-09","close":12900.0},{"date":"2020-11-10","close":13050.0},{"date":"2020-11-11","close":13050.0},{"date":"2020-11-12","close":12700.0},{"date":"2020-11-13","close":13350.0},{"date":"2020-11-16","close":13550.0},{"date":"2020-11-17","close":13300.0},{"date":"2020-11-18","close":13300.0},{"date":"2020-11-19","close":13650.0},{"date":"2020-11-20","close":13400.0},{"date":"2020-11-23","close":13050.0},{"date":"2020-11-24","close":13500.0},{"date":"2020-11-25","close":13400.0},{"date":"2020-11-26","close":13200.0},{"date":"2020-11-27","close":13100.0},{"date":"2020-11-30","close":12850.0},{"date":"2020-12-01","close":13050.0},{"date":"2020-12-02","close":14900.0},{"date":"2020-12-03","close":17400.0},{"date":"2020-12-04","close":16800.0},{"date":"2020-12-07","close":20050.0},{"date":"2020-12-08","close":24850.0},{"date":"2020-12-09","close":24200.0},{"date":"2020-12-10","close":25200.0},{"date":"2020-12-11","close":26600.0},{"date":"2020-12-14","close":24700.0},{"date":"2020-12-15","close":28000.0},{"date":"2020-12-16","close":26350.0},{"date":"2020-12-17","close":25950.0},{"date":"2020-12-18","close":25450.0},{"date":"2020-12-21","close":25000.0},{"date":"2020-12-22","close":24000.0},{"date":"2020-12-23","close":25350.0},{"date":"2020-12-24","close":29300.0},{"date":"2020-12-28","close":31950.0},{"date":"2020-12-29","close":37400.0},{"date":"2020-12-30","close":38150.0},{"date":"2021-01-04","close":35450.0},{"date":"2021-01-05","close":36350.0},{"date":"2021-01-06","close":33750.0},{"date":"2021-01-07","close":34300.0},{"date":"2021-01-08","close":33500.0},{"date":"2021-01-11","close":33400.0},{"date":"2021-01-12","close":34500.0},{"date":"2021-01-13","close":39000.0},{"date":"2021-01-14","close":39000.0},{"date":"2021-01-15","close":41700.0},{"date":"2021-01-18","close":40200.0},{"date":"2021-01-19","close":45800.0},{"date":"2021-01-20","close":47800.0},{"date":"2021-01-21","close":44550.0},{"date":"2021-01-22","close":45400.0},{"date":"2021-01-25","close":44100.0},{"date":"2021-01-26","close":44000.0},{"date":"2021-01-27","close":44700.0},{"date":"2021-01-28","close":46300.0},{"date":"2021-01-29","close":40900.0},{"date":"2021-02-01","close":41650.0},{"date":"2021-02-02","close":42600.0},{"date":"2021-02-03","close":45000.0},{"date":"2021-02-04","close":44750.0},{"date":"2021-02-05","close":44000.0},{"date":"2021-02-08","close":41350.0},{"date":"2021-02-09","close":41850.0},{"date":"2021-02-10","close":42200.0},{"date":"2021-02-15","close":41050.0},{"date":"2021-02-16","close":42400.0},{"date":"2021-02-17","close":42250.0},{"date":"2021-02-18","close":40400.0},{"date":"2021-02-19","close":39000.0},{"date":"2021-02-22","close":36650.0},{"date":"2021-02-23","close":35800.0},{"date":"2021-02-24","close":33850.0},{"date":"2021-02-25","close":36750.0},{"date":"2021-02-26","close":34650.0},{"date":"2021-03-02","close":34800.0},{"date":"2021-03-03","close":35850.0},{"date":"2021-03-04","close":38300.0},{"date":"2021-03-05","close":38450.0},{"date":"2021-03-08","close":36100.0},{"date":"2021-03-09","close":37300.0},{"date":"2021-03-10","close":38750.0},{"date":"2021-03-11","close":39850.0},{"date":"2021-03-12","close":41450.0},{"date":"2021-03-15","close":41200.0},{"date":"2021-03-16","close":43450.0},{"date":"2021-03-17","close":43050.0},{"date":"2021-03-18","close":43050.0},{"date":"2021-03-19","close":43050.0},{"date":"2021-03-22","close":44500.0},{"date":"2021-03-23","close":42700.0},{"date":"2021-03-24","close":46850.0},{"date":"2021-03-25","close":45650.0},{"date":"2021-03-26","close":49150.0},{"date":"2021-03-29","close":50700.0},{"date":"2021-03-30","close":51400.0},{"date":"2021-03-31","close":49300.0},{"date":"2021-04-01","close":48150.0},{"date":"2021-04-02","close":45500.0},{"date":"2021-04-05","close":43900.0},{"date":"2021-04-06","close":43000.0},{"date":"2021-04-07","close":44150.0},{"date":"2021-04-08","close":45900.0},{"date":"2021-04-09","close":45900.0},{"date":"2021-04-12","close":45150.0},{"date":"2021-04-13","close":43300.0},{"date":"2021-04-14","close":41200.0},{"date":"2021-04-15","close":42300.0},{"date":"2021-04-16","close":42250.0},{"date":"2021-04-19","close":40050.0},{"date":"2021-04-20","close":41250.0},{"date":"2021-04-21","close":40800.0},{"date":"2021-04-22","close":42800.0},{"date":"2021-04-23","close":42700.0},{"date":"2021-04-26","close":40700.0},{"date":"2021-04-27","close":39350.0},{"date":"2021-04-28","close":38600.0},{"date":"2021-04-29","close":37400.0},{"date":"2021-04-30","close":37900.0},{"date":"2021-05-03","close":34000.0},{"date":"2021-05-04","close":36650.0},{"date":"2021-05-06","close":35800.0},{"date":"2021-05-07","close":36250.0},{"date":"2021-05-10","close":36250.0},{"date":"2021-05-11","close":32500.0},{"date":"2021-05-12","close":33000.0},{"date":"2021-05-13","close":31850.0},{"date":"2021-05-14","close":31850.0},{"date":"2021-05-17","close":32250.0},{"date":"2021-05-18","close":30950.0},{"date":"2021-05-20","close":31600.0},{"date":"2021-05-21","close":31750.0},{"date":"2021-05-24","close":31600.0},{"date":"2021-05-25","close":33750.0},{"date":"2021-05-26","close":33850.0},{"date":"2021-05-27","close":34500.0},{"date":"2021-05-28","close":33600.0},{"date":"2021-05-31","close":32900.0},{"date":"2021-06-01","close":32000.0},{"date":"2021-06-02","close":32250.0},{"date":"2021-06-03","close":32150.0},{"date":"2021-06-04","close":31700.0},{"date":"2021-06-07","close":31750.0},{"date":"2021-06-08","close":32350.0},{"date":"2021-06-09","close":31400.0},{"date":"2021-06-10","close":33950.0},{"date":"2021-06-11","close":36450.0},{"date":"2021-06-14","close":36450.0},{"date":"2021-06-15","close":36000.0},{"date":"2021-06-16","close":34300.0},{"date":"2021-06-17","close":34600.0},{"date":"2021-06-18","close":33850.0},{"date":"2021-06-21","close":32600.0},{"date":"2021-06-22","close":32750.0},{"date":"2021-06-23","close":33300.0},{"date":"2021-06-24","close":32950.0},{"date":"2021-06-25","close":32100.0},{"date":"2021-06-28","close":32150.0},{"date":"2021-06-29","close":32500.0},{"date":"2021-06-30","close":33200.0},{"date":"2021-07-01","close":33050.0},{"date":"2021-07-02","close":33050.0},{"date":"2021-07-05","close":34550.0},{"date":"2021-07-06","close":33700.0},{"date":"2021-07-07","close":33150.0},{"date":"2021-07-08","close":33950.0},{"date":"2021-07-09","close":33000.0},{"date":"2021-07-12","close":34100.0},{"date":"2021-07-13","close":35300.0},{"date":"2021-07-14","close":39150.0},{"date":"2021-07-15","close":40000.0},{"date":"2021-07-16","close":42000.0},{"date":"2021-07-19","close":38200.0},{"date":"2021-07-20","close":38500.0},{"date":"2021-07-21","close":41600.0},{"date":"2021-07-22","close":39700.0},{"date":"2021-07-23","close":39150.0},{"date":"2021-07-26","close":36150.0},{"date":"2021-07-27","close":35750.0},{"date":"2021-07-28","close":34150.0},{"date":"2021-07-29","close":33200.0},{"date":"2021-07-30","close":32450.0},{"date":"2021-08-02","close":31650.0},{"date":"2021-08-03","close":31050.0},{"date":"2021-08-04","close":31550.0},{"date":"2021-08-05","close":31750.0},{"date":"2021-08-06","close":31400.0},{"date":"2021-08-09","close":30000.0},{"date":"2021-08-10","close":30350.0},{"date":"2021-08-11","close":30100.0},{"date":"2021-08-12","close":29750.0},{"date":"2021-08-13","close":29050.0},{"date":"2021-08-17","close":26800.0},{"date":"2021-08-18","close":28050.0},{"date":"2021-08-19","close":27450.0},{"date":"2021-08-20","close":26850.0},{"date":"2021-08-23","close":26900.0},{"date":"2021-08-24","close":30850.0},{"date":"2021-08-25","close":32600.0},{"date":"2021-08-26","close":34100.0},{"date":"2021-08-27","close":33100.0},{"date":"2021-08-30","close":31500.0},{"date":"2021-08-31","close":31600.0},{"date":"2021-09-01","close":32550.0},{"date":"2021-09-02","close":32800.0},{"date":"2021-09-03","close":32200.0},{"date":"2021-09-06","close":31450.0},{"date":"2021-09-07","close":31850.0},{"date":"2021-09-08","close":31500.0},{"date":"2021-09-09","close":31100.0},{"date":"2021-09-10","close":31700.0},{"date":"2021-09-13","close":30800.0},{"date":"2021-09-14","close":30750.0},{"date":"2021-09-15","close":33700.0},{"date":"2021-09-16","close":32900.0},{"date":"2021-09-17","close":34050.0},{"date":"2021-09-23","close":38650.0},{"date":"2021-09-24","close":38900.0},{"date":"2021-09-27","close":39400.0},{"date":"2021-09-28","close":39400.0},{"date":"2021-09-29","close":38250.0},{"date":"2021-09-30","close":40650.0},{"date":"2021-10-01","close":41900.0},{"date":"2021-10-05","close":44100.0},{"date":"2021-10-06","close":46900.0},{"date":"2021-10-07","close":47350.0},{"date":"2021-10-08","close":45100.0},{"date":"2021-10-12","close":40500.0},{"date":"2021-10-13","close":39650.0},{"date":"2021-10-14","close":41200.0},{"date":"2021-10-15","close":40900.0},{"date":"2021-10-18","close":45800.0},{"date":"2021-10-19","close":46100.0},{"date":"2021-10-20","close":48200.0},{"date":"2021-10-21","close":46550.0},{"date":"2021-10-22","close":49550.0},{"date":"2021-10-25","close":39750.0},{"date":"2021-10-26","close":38050.0},{"date":"2021-10-27","close":38750.0},{"date":"2021-10-28","close":37450.0},{"date":"2021-10-29","close":37500.0},{"date":"2021-11-01","close":32350.0},{"date":"2021-11-02","close":32250.0},{"date":"2021-11-03","close":31000.0},{"date":"2021-11-04","close":30950.0},{"date":"2021-11-05","close":31250.0},{"date":"2021-11-08","close":32100.0},{"date":"2021-11-09","close":34900.0},{"date":"2021-11-10","close":33100.0},{"date":"2021-11-11","close":32050.0},{"date":"2021-11-12","close":32350.0},{"date":"2021-11-15","close":33000.0},{"date":"2021-11-16","close":33250.0},{"date":"2021-11-17","close":34800.0},{"date":"2021-11-18","close":34300.0},{"date":"2021-11-19","close":34500.0},{"date":"2021-11-22","close":32400.0},{"date":"2021-11-23","close":30750.0},{"date":"2021-11-24","close":31100.0},{"date":"2021-11-25","close":30950.0},{"date":"2021-11-26","close":30350.0},{"date":"2021-11-29","close":30100.0},{"date":"2021-11-30","close":27600.0},{"date":"2021-12-01","close":28800.0},{"date":"2021-12-02","close":28400.0},{"date":"2021-12-03","close":29300.0},{"date":"2021-12-06","close":28450.0},{"date":"2021-12-07","close":28750.0},{"date":"2021-12-08","close":29900.0},{"date":"2021-12-09","close":29900.0},{"date":"2021-12-10","close":29000.0},{"date":"2021-12-13","close":28750.0},{"date":"2021-12-14","close":28200.0},{"date":"2021-12-15","close":27800.0},{"date":"2021-12-16","close":28250.0},{"date":"2021-12-17","close":27750.0},{"date":"2021-12-20","close":27100.0},{"date":"2021-12-21","close":27000.0},{"date":"2021-12-22","close":28050.0},{"date":"2021-12-23","close":27650.0},{"date":"2021-12-24","close":27100.0},{"date":"2021-12-27","close":27150.0},{"date":"2021-12-28","close":27200.0},{"date":"2021-12-29","close":28400.0},{"date":"2021-12-30","close":30050.0},{"date":"2022-01-03","close":31400.0},{"date":"2022-01-04","close":31100.0},{"date":"2022-01-05","close":30800.0},{"date":"2022-01-06","close":28650.0},{"date":"2022-01-07","close":30700.0},{"date":"2022-01-10","close":29750.0},{"date":"2022-01-11","close":29050.0},{"date":"2022-01-12","close":29100.0},{"date":"2022-01-13","close":29000.0},{"date":"2022-01-14","close":29700.0},{"date":"2022-01-17","close":28850.0},{"date":"2022-01-18","close":27800.0},{"date":"2022-01-19","close":26900.0},{"date":"2022-01-20","close":28050.0},{"date":"2022-01-21","close":27150.0},{"date":"2022-01-24","close":25600.0},{"date":"2022-01-25","close":24750.0},{"date":"2022-01-26","close":24750.0},{"date":"2022-01-27","close":24200.0},{"date":"2022-01-28","close":25550.0},{"date":"2022-02-03","close":25300.0},{"date":"2022-02-04","close":25200.0},{"date":"2022-02-07","close":25650.0},{"date":"2022-02-08","close":25650.0},{"date":"2022-02-09","close":25650.0},{"date":"2022-02-10","close":25350.0},{"date":"2022-02-11","close":25550.0},{"date":"2022-02-14","close":24700.0},{"date":"2022-02-15","close":24400.0},{"date":"2022-02-16","close":26700.0},{"date":"2022-02-17","close":28300.0},{"date":"2022-02-18","close":28850.0},{"date":"2022-02-21","close":29450.0},{"date":"2022-02-22","close":29450.0},{"date":"2022-02-23","close":29450.0},{"date":"2022-02-24","close":28450.0},{"date":"2022-02-25","close":28950.0},{"date":"2022-02-28","close":28950.0},{"date":"2022-03-02","close":30000.0},{"date":"2022-03-03","close":30400.0},{"date":"2022-03-04","close":30400.0},{"date":"2022-03-07","close":32950.0},{"date":"2022-03-08","close":32300.0},{"date":"2022-03-10","close":32300.0},{"date":"2022-03-11","close":31600.0},{"date":"2022-03-14","close":30850.0},{"date":"2022-03-15","close":30050.0},{"date":"2022-03-16","close":30850.0},{"date":"2022-03-17","close":30800.0},{"date":"2022-03-18","close":30250.0},{"date":"2022-03-21","close":29250.0},{"date":"2022-03-22","close":30400.0},{"date":"2022-03-23","close":29950.0},{"date":"2022-03-24","close":29100.0},{"date":"2022-03-25","close":29700.0},{"date":"2022-03-28","close":29000.0},{"date":"2022-03-29","close":28950.0},{"date":"2022-03-30","close":29550.0},{"date":"2022-03-31","close":29200.0},{"date":"2022-04-01","close":29650.0},{"date":"2022-04-04","close":30500.0},{"date":"2022-04-05","close":32150.0},{"date":"2022-04-06","close":33500.0},{"date":"2022-04-07","close":32200.0},{"date":"2022-04-08","close":31650.0},{"date":"2022-04-11","close":31100.0},{"date":"2022-04-12","close":30350.0},{"date":"2022-04-13","close":30900.0},{"date":"2022-04-14","close":30750.0},{"date":"2022-04-15","close":32150.0},{"date":"2022-04-18","close":31450.0},{"date":"2022-04-19","close":31150.0},{"date":"2022-04-20","close":31000.0},{"date":"2022-04-21","close":30100.0},{"date":"2022-04-22","close":30500.0},{"date":"2022-04-25","close":29300.0},{"date":"2022-04-26","close":28350.0},{"date":"2022-04-27","close":27900.0},{"date":"2022-04-28","close":27900.0},{"date":"2022-04-29","close":27550.0},{"date":"2022-05-02","close":26900.0},{"date":"2022-05-03","close":28300.0},{"date":"2022-05-04","close":27500.0},{"date":"2022-05-06","close":27000.0},{"date":"2022-05-09","close":26100.0},{"date":"2022-05-10","close":26450.0},{"date":"2022-05-11","close":26300.0},{"date":"2022-05-12","close":25050.0},{"date":"2022-05-13","close":25050.0},{"date":"2022-05-16","close":24650.0},{"date":"2022-05-17","close":25300.0},{"date":"2022-05-18","close":25000.0},{"date":"2022-05-19","close":23950.0},{"date":"2022-05-20","close":25400.0},{"date":"2022-05-23","close":25050.0},{"date":"2022-05-24","close":24800.0},{"date":"2022-05-25","close":24700.0},{"date":"2022-05-26","close":24950.0},{"date":"2022-05-27","close":25000.0},{"date":"2022-05-30","close":25750.0},{"date":"2022-05-31","close":25400.0},{"date":"2022-06-02","close":25000.0},{"date":"2022-06-03","close":24900.0},{"date":"2022-06-07","close":24500.0},{"date":"2022-06-08","close":24000.0},{"date":"2022-06-09","close":24050.0},{"date":"2022-06-10","close":23700.0},{"date":"2022-06-13","close":22000.0},{"date":"2022-06-14","close":22000.0},{"date":"2022-06-15","close":20400.0},{"date":"2022-06-16","close":19900.0},{"date":"2022-06-17","close":19200.0},{"date":"2022-06-20","close":18800.0},{"date":"2022-06-21","close":19000.0},{"date":"2022-06-22","close":17700.0},{"date":"2022-06-23","close":16250.0},{"date":"2022-06-24","close":17100.0},{"date":"2022-06-27","close":17450.0},{"date":"2022-06-28","close":17050.0},{"date":"2022-06-29","close":17200.0},{"date":"2022-06-30","close":18000.0},{"date":"2022-07-01","close":17800.0},{"date":"2022-07-04","close":18600.0},{"date":"2022-07-05","close":20000.0},{"date":"2022-07-06","close":22800.0},{"date":"2022-07-07","close":24350.0},{"date":"2022-07-08","close":27750.0},{"date":"2022-07-11","close":31350.0},{"date":"2022-07-12","close":30500.0},{"date":"2022-07-13","close":32650.0},{"date":"2022-07-14","close":32600.0},{"date":"2022-07-15","close":30450.0},{"date":"2022-07-18","close":30350.0},{"date":"2022-07-19","close":32800.0},{"date":"2022-07-20","close":32750.0},{"date":"2022-07-21","close":30500.0},{"date":"2022-07-22","close":30800.0},{"date":"2022-07-25","close":31050.0},{"date":"2022-07-26","close":30550.0},{"date":"2022-07-27","close":30450.0},{"date":"2022-07-28","close":28850.0},{"date":"2022-07-29","close":28100.0},{"date":"2022-08-01","close":27250.0},{"date":"2022-08-02","close":26700.0},{"date":"2022-08-03","close":26900.0},{"date":"2022-08-04","close":27800.0},{"date":"2022-08-05","close":26500.0},{"date":"2022-08-08","close":26300.0},{"date":"2022-08-09","close":27200.0},{"date":"2022-08-10","close":26150.0},{"date":"2022-08-11","close":26250.0},{"date":"2022-08-12","close":25800.0},{"date":"2022-08-16","close":27400.0},{"date":"2022-08-17","close":27000.0},{"date":"2022-08-18","close":26300.0},{"date":"2022-08-19","close":25450.0},{"date":"2022-08-22","close":24400.0},{"date":"2022-08-23","close":23000.0},{"date":"2022-08-24","close":22800.0},{"date":"2022-08-25","close":23550.0},{"date":"2022-08-26","close":23150.0},{"date":"2022-08-29","close":22200.0},{"date":"2022-08-30","close":23550.0},{"date":"2022-08-31","close":23850.0},{"date":"2022-09-01","close":22700.0},{"date":"2022-09-02","close":22700.0},{"date":"2022-09-05","close":22150.0},{"date":"2022-09-06","close":22400.0},{"date":"2022-09-07","close":23300.0},{"date":"2022-09-08","close":24300.0},{"date":"2022-09-13","close":24900.0},{"date":"2022-09-14","close":23800.0},{"date":"2022-09-15","close":24000.0},{"date":"2022-09-16","close":23900.0},{"date":"2022-09-19","close":22600.0},{"date":"2022-09-20","close":22600.0},{"date":"2022-09-21","close":22750.0},{"date":"2022-09-22","close":21900.0},{"date":"2022-09-23","close":21150.0},{"date":"2022-09-26","close":19800.0},{"date":"2022-09-27","close":19600.0},{"date":"2022-09-28","close":18400.0},{"date":"2022-09-29","close":19350.0},{"date":"2022-09-30","close":20300.0},{"date":"2022-10-04","close":20150.0},{"date":"2022-10-05","close":19400.0},{"date":"2022-10-06","close":19550.0},{"date":"2022-10-07","close":19150.0},{"date":"2022-10-11","close":18450.0},{"date":"2022-10-12","close":18650.0},{"date":"2022-10-13","close":18000.0},{"date":"2022-10-14","close":19400.0},{"date":"2022-10-17","close":19950.0},{"date":"2022-10-18","close":20450.0},{"date":"2022-10-19","close":22550.0},{"date":"2022-10-20","close":22850.0},{"date":"2022-10-21","close":21000.0},{"date":"2022-10-24","close":21200.0},{"date":"2022-10-25","close":20900.0},{"date":"2022-10-26","close":20300.0},{"date":"2022-10-27","close":21150.0},{"date":"2022-10-28","close":20650.0},{"date":"2022-10-31","close":20600.0},{"date":"2022-11-01","close":20700.0},{"date":"2022-11-02","close":20450.0},{"date":"2022-11-03","close":19950.0},{"date":"2022-11-04","close":20100.0},{"date":"2022-11-07","close":20050.0},{"date":"2022-11-08","close":20600.0},{"date":"2022-11-09","close":20550.0},{"date":"2022-11-10","close":20000.0},{"date":"2022-11-11","close":20500.0},{"date":"2022-11-14","close":20250.0},{"date":"2022-11-15","close":21200.0},{"date":"2022-11-16","close":22750.0},{"date":"2022-11-17","close":23300.0},{"date":"2022-11-18","close":24050.0},{"date":"2022-11-21","close":24350.0},{"date":"2022-11-22","close":24050.0},{"date":"2022-11-23","close":26200.0},{"date":"2022-11-24","close":26200.0},{"date":"2022-11-25","close":25250.0},{"date":"2022-11-28","close":24600.0},{"date":"2022-11-29","close":24750.0},{"date":"2022-11-30","close":23850.0},{"date":"2022-12-01","close":25300.0},{"date":"2022-12-02","close":25100.0},{"date":"2022-12-05","close":24600.0},{"date":"2022-12-06","close":23950.0},{"date":"2022-12-07","close":24650.0},{"date":"2022-12-08","close":24300.0},{"date":"2022-12-09","close":25650.0},{"date":"2022-12-12","close":27500.0},{"date":"2022-12-13","close":28100.0},{"date":"2022-12-14","close":27500.0},{"date":"2022-12-15","close":27000.0},{"date":"2022-12-16","close":26800.0},{"date":"2022-12-19","close":27700.0},{"date":"2022-12-20","close":26650.0},{"date":"2022-12-21","close":27750.0},{"date":"2022-12-22","close":27100.0},{"date":"2022-12-23","close":26350.0},{"date":"2022-12-26","close":26150.0},{"date":"2022-12-27","close":25800.0},{"date":"2022-12-28","close":25350.0},{"date":"2022-12-29","close":25350.0},{"date":"2023-01-02","close":24200.0},{"date":"2023-01-03","close":24700.0},{"date":"2023-01-04","close":24400.0},{"date":"2023-01-05","close":24800.0},{"date":"2023-01-06","close":25100.0},{"date":"2023-01-09","close":25200.0},{"date":"2023-01-10","close":24300.0},{"date":"2023-01-11","close":24450.0},{"date":"2023-01-12","close":24600.0},{"date":"2023-01-13","close":24300.0},{"date":"2023-01-16","close":24400.0},{"date":"2023-01-17","close":24550.0},{"date":"2023-01-18","close":25800.0},{"date":"2023-01-19","close":25800.0},{"date":"2023-01-20","close":26100.0},{"date":"2023-01-25","close":25350.0},{"date":"2023-01-26","close":25800.0},{"date":"2023-01-27","close":25550.0},{"date":"2023-01-30","close":24650.0},{"date":"2023-01-31","close":24050.0},{"date":"2023-02-01","close":24050.0},{"date":"2023-02-02","close":24450.0},{"date":"2023-02-03","close":24700.0},{"date":"2023-02-06","close":24100.0},{"date":"2023-02-07","close":24650.0},{"date":"2023-02-08","close":24500.0},{"date":"2023-02-09","close":24550.0},{"date":"2023-02-10","close":26450.0},{"date":"2023-02-13","close":26550.0},{"date":"2023-02-14","close":26500.0},{"date":"2023-02-15","close":22700.0},{"date":"2023-02-16","close":22850.0},{"date":"2023-02-17","close":23000.0},{"date":"2023-02-20","close":23400.0},{"date":"2023-02-21","close":24000.0},{"date":"2023-02-22","close":23450.0},{"date":"2023-02-23","close":23350.0},{"date":"2023-02-24","close":23000.0},{"date":"2023-02-27","close":22650.0},{"date":"2023-02-28","close":22600.0},{"date":"2023-03-02","close":22950.0},{"date":"2023-03-03","close":23950.0},{"date":"2023-03-06","close":24100.0},{"date":"2023-03-07","close":24000.0},{"date":"2023-03-08","close":26000.0},{"date":"2023-03-09","close":27500.0},{"date":"2023-03-10","close":25400.0},{"date":"2023-03-13","close":24350.0},{"date":"2023-03-14","close":22550.0},{"date":"2023-03-15","close":22600.0},{"date":"2023-03-16","close":22100.0},{"date":"2023-03-17","close":22350.0},{"date":"2023-03-20","close":22200.0},{"date":"2023-03-21","close":22600.0},{"date":"2023-03-22","close":22600.0},{"date":"2023-03-23","close":22250.0},{"date":"2023-03-24","close":22900.0},{"date":"2023-03-27","close":22400.0},{"date":"2023-03-28","close":22850.0},{"date":"2023-03-29","close":22950.0},{"date":"2023-03-30","close":22750.0},{"date":"2023-03-31","close":22700.0},{"date":"2023-04-03","close":22450.0},{"date":"2023-04-04","close":22900.0},{"date":"2023-04-05","close":22600.0},{"date":"2023-04-06","close":22250.0},{"date":"2023-04-07","close":22300.0},{"date":"2023-04-10","close":21800.0},{"date":"2023-04-11","close":21100.0},{"date":"2023-04-12","close":21800.0},{"date":"2023-04-13","close":22600.0},{"date":"2023-04-14","close":22100.0},{"date":"2023-04-17","close":22800.0},{"date":"2023-04-18","close":23400.0},{"date":"2023-04-19","close":22500.0},{"date":"2023-04-20","close":22000.0},{"date":"2023-04-21","close":22250.0},{"date":"2023-04-24","close":21700.0},{"date":"2023-04-25","close":21700.0},{"date":"2023-04-26","close":21100.0},{"date":"2023-04-27","close":20250.0},{"date":"2023-04-28","close":20550.0},{"date":"2023-05-02","close":20850.0},{"date":"2023-05-03","close":20900.0},{"date":"2023-05-04","close":21050.0},{"date":"2023-05-08","close":20400.0},{"date":"2023-05-09","close":19980.0},{"date":"2023-05-10","close":20400.0},{"date":"2023-05-11","close":20500.0},{"date":"2023-05-12","close":20450.0},{"date":"2023-05-15","close":19940.0},{"date":"2023-05-16","close":20100.0},{"date":"2023-05-17","close":20450.0},{"date":"2023-05-18","close":20500.0},{"date":"2023-05-19","close":20650.0},{"date":"2023-05-22","close":20700.0},{"date":"2023-05-23","close":20600.0},{"date":"2023-05-24","close":20450.0},{"date":"2023-05-25","close":20250.0},{"date":"2023-05-26","close":19990.0},{"date":"2023-05-30","close":19960.0},{"date":"2023-05-31","close":19840.0},{"date":"2023-06-01","close":20100.0},{"date":"2023-06-02","close":20200.0},{"date":"2023-06-05","close":20100.0},{"date":"2023-06-07","close":20200.0},{"date":"2023-06-08","close":20100.0},{"date":"2023-06-09","close":20300.0},{"date":"2023-06-12","close":20350.0},{"date":"2023-06-13","close":20300.0},{"date":"2023-06-14","close":19950.0},{"date":"2023-06-15","close":20150.0},{"date":"2023-06-16","close":20000.0},{"date":"2023-06-19","close":19400.0},{"date":"2023-06-20","close":20100.0},{"date":"2023-06-21","close":19700.0},{"date":"2023-06-22","close":19240.0},{"date":"2023-06-23","close":18910.0},{"date":"2023-06-26","close":18130.0},{"date":"2023-06-27","close":17710.0},{"date":"2023-06-28","close":17820.0},{"date":"2023-06-29","close":17190.0},{"date":"2023-06-30","close":17400.0},{"date":"2023-07-03","close":17990.0},{"date":"2023-07-04","close":17720.0},{"date":"2023-07-05","close":17560.0},{"date":"2023-07-06","close":16960.0},{"date":"2023-07-07","close":16160.0},{"date":"2023-07-10","close":16800.0},{"date":"2023-07-11","close":16760.0},{"date":"2023-07-12","close":16650.0},{"date":"2023-07-13","close":17270.0},{"date":"2023-07-14","close":16970.0},{"date":"2023-07-17","close":16710.0},{"date":"2023-07-18","close":16340.0},{"date":"2023-07-19","close":16050.0},{"date":"2023-07-20","close":15650.0},{"date":"2023-07-21","close":15350.0},{"date":"2023-07-24","close":14670.0},{"date":"2023-07-25","close":14440.0},{"date":"2023-07-26","close":13590.0},{"date":"2023-07-27","close":14380.0},{"date":"2023-07-28","close":14490.0},{"date":"2023-07-31","close":15040.0},{"date":"2023-08-01","close":15060.0},{"date":"2023-08-02","close":14910.0},{"date":"2023-08-03","close":14790.0},{"date":"2023-08-04","close":15040.0},{"date":"2023-08-07","close":15070.0},{"date":"2023-08-08","close":14930.0},{"date":"2023-08-09","close":15120.0},{"date":"2023-08-10","close":16440.0},{"date":"2023-08-11","close":16040.0},{"date":"2023-08-14","close":15720.0},{"date":"2023-08-16","close":14400.0},{"date":"2023-08-17","close":14020.0},{"date":"2023-08-18","close":14030.0},{"date":"2023-08-21","close":14320.0},{"date":"2023-08-22","close":14020.0},{"date":"2023-08-23","close":13710.0},{"date":"2023-08-24","close":14140.0},{"date":"2023-08-25","close":14040.0},{"date":"2023-08-28","close":14620.0},{"date":"2023-08-29","close":14880.0},{"date":"2023-08-30","close":15260.0},{"date":"2023-08-31","close":15290.0},{"date":"2023-09-01","close":14960.0},{"date":"2023-09-04","close":14830.0},{"date":"2023-09-05","close":14680.0},{"date":"2023-09-06","close":14440.0},{"date":"2023-09-07","close":14340.0},{"date":"2023-09-08","close":14520.0},{"date":"2023-09-11","close":15010.0},{"date":"2023-09-12","close":15380.0},{"date":"2023-09-13","close":15370.0},{"date":"2023-09-14","close":15250.0},{"date":"2023-09-15","close":15080.0},{"date":"2023-09-18","close":15230.0},{"date":"2023-09-19","close":14570.0},{"date":"2023-09-20","close":14510.0},{"date":"2023-09-21","close":14870.0},{"date":"2023-09-22","close":15660.0},{"date":"2023-09-25","close":15810.0},{"date":"2023-09-26","close":15260.0},{"date":"2023-09-27","close":15960.0},{"date":"2023-10-04","close":14740.0},{"date":"2023-10-05","close":14000.0},{"date":"2023-10-06","close":13960.0},{"date":"2023-10-10","close":13310.0},{"date":"2023-10-11","close":13640.0},{"date":"2023-10-12","close":13950.0},{"date":"2023-10-13","close":13700.0},{"date":"2023-10-16","close":13360.0},{"date":"2023-10-17","close":13450.0},{"date":"2023-10-18","close":13200.0},{"date":"2023-10-19","close":12930.0},{"date":"2023-10-20","close":12650.0},{"date":"2023-10-23","close":12280.0},{"date":"2023-10-24","close":12750.0},{"date":"2023-10-25","close":12530.0},{"date":"2023-10-26","close":12020.0},{"date":"2023-10-27","close":12200.0},{"date":"2023-10-30","close":12600.0},{"date":"2023-10-31","close":12470.0},{"date":"2023-11-01","close":12600.0},{"date":"2023-11-02","close":13000.0},{"date":"2023-11-03","close":13300.0},{"date":"2023-11-06","close":13350.0},{"date":"2023-11-07","close":13380.0},{"date":"2023-11-08","close":13940.0},{"date":"2023-11-09","close":13600.0},{"date":"2023-11-10","close":13200.0},{"date":"2023-11-13","close":13030.0},{"date":"2023-11-14","close":13000.0},{"date":"2023-11-15","close":13370.0},{"date":"2023-11-16","close":13600.0},{"date":"2023-11-17","close":13090.0},{"date":"2023-11-20","close":13300.0},{"date":"2023-11-21","close":13520.0},{"date":"2023-11-22","close":13630.0},{"date":"2023-11-23","close":13900.0},{"date":"2023-11-24","close":13770.0},{"date":"2023-11-27","close":13370.0},{"date":"2023-11-28","close":13140.0},{"date":"2023-11-29","close":13000.0},{"date":"2023-11-30","close":13010.0},{"date":"2023-12-01","close":13020.0},{"date":"2023-12-04","close":13130.0},{"date":"2023-12-05","close":13050.0},{"date":"2023-12-06","close":13140.0},{"date":"2023-12-07","close":13050.0},{"date":"2023-12-08","close":13190.0},{"date":"2023-12-11","close":13760.0},{"date":"2023-12-12","close":13390.0},{"date":"2023-12-13","close":13270.0},{"date":"2023-12-14","close":13410.0},{"date":"2023-12-15","close":13560.0},{"date":"2023-12-18","close":14000.0},{"date":"2023-12-19","close":13850.0},{"date":"2023-12-20","close":13730.0},{"date":"2023-12-21","close":13720.0},{"date":"2023-12-22","close":13200.0},{"date":"2023-12-26","close":13120.0},{"date":"2023-12-27","close":13450.0},{"date":"2023-12-28","close":13550.0},{"date":"2024-01-02","close":13800.0},{"date":"2024-01-03","close":13870.0},{"date":"2024-01-04","close":13650.0},{"date":"2024-01-05","close":13640.0},{"date":"2024-01-08","close":13810.0},{"date":"2024-01-09","close":14000.0},{"date":"2024-01-10","close":13800.0},{"date":"2024-01-11","close":13840.0},{"date":"2024-01-12","close":13370.0},{"date":"2024-01-15","close":13330.0},{"date":"2024-01-16","close":13040.0},{"date":"2024-01-17","close":12680.0},{"date":"2024-01-18","close":12790.0},{"date":"2024-01-19","close":12850.0},{"date":"2024-01-22","close":12630.0},{"date":"2024-01-23","close":12770.0},{"date":"2024-01-24","close":13010.0},{"date":"2024-01-25","close":12740.0},{"date":"2024-01-26","close":12750.0},{"date":"2024-01-29","close":12130.0},{"date":"2024-01-30","close":11970.0},{"date":"2024-01-31","close":11620.0},{"date":"2024-02-01","close":11450.0},{"date":"2024-02-02","close":11290.0},{"date":"2024-02-05","close":11240.0},{"date":"2024-02-06","close":11110.0},{"date":"2024-02-07","close":11130.0},{"date":"2024-02-08","close":11140.0},{"date":"2024-02-13","close":11200.0},{"date":"2024-02-14","close":11300.0},{"date":"2024-02-15","close":11470.0},{"date":"2024-02-16","close":11390.0},{"date":"2024-02-19","close":11650.0},{"date":"2024-02-20","close":11750.0},{"date":"2024-02-21","close":11560.0},{"date":"2024-02-22","close":11530.0},{"date":"2024-02-23","close":11490.0},{"date":"2024-02-26","close":11670.0},{"date":"2024-02-27","close":11590.0},{"date":"2024-02-28","close":11580.0},{"date":"2024-02-29","close":11490.0},{"date":"2024-03-04","close":11310.0},{"date":"2024-03-05","close":11170.0},{"date":"2024-03-06","close":11100.0},{"date":"2024-03-07","close":11110.0},{"date":"2024-03-08","close":11210.0},{"date":"2024-03-11","close":11680.0},{"date":"2024-03-12","close":11670.0},{"date":"2024-03-13","close":11650.0},{"date":"2024-03-14","close":11570.0},{"date":"2024-03-15","close":11260.0},{"date":"2024-03-18","close":11260.0},{"date":"2024-03-19","close":11100.0},{"date":"2024-03-20","close":11150.0},{"date":"2024-03-21","close":11140.0},{"date":"2024-03-22","close":11320.0},{"date":"2024-03-25","close":11250.0},{"date":"2024-03-26","close":11200.0},{"date":"2024-03-27","close":11360.0},{"date":"2024-03-28","close":11150.0},{"date":"2024-03-29","close":11230.0},{"date":"2024-04-01","close":11490.0},{"date":"2024-04-02","close":11420.0},{"date":"2024-04-03","close":11400.0},{"date":"2024-04-04","close":11260.0},{"date":"2024-04-05","close":11120.0},{"date":"2024-04-08","close":11020.0},{"date":"2024-04-09","close":10850.0},{"date":"2024-04-11","close":10900.0},{"date":"2024-04-12","close":10960.0},{"date":"2024-04-15","close":10850.0},{"date":"2024-04-16","close":10550.0},{"date":"2024-04-17","close":10580.0},{"date":"2024-04-18","close":10700.0},{"date":"2024-04-19","close":10700.0},{"date":"2024-04-22","close":10700.0},{"date":"2024-04-23","close":10620.0},{"date":"2024-04-24","close":10630.0},{"date":"2024-04-25","close":10530.0},{"date":"2024-04-26","close":10420.0},{"date":"2024-04-29","close":10610.0},{"date":"2024-04-30","close":10670.0},{"date":"2024-05-02","close":10870.0},{"date":"2024-05-03","close":11040.0},{"date":"2024-05-07","close":10980.0},{"date":"2024-05-08","close":11080.0},{"date":"2024-05-09","close":11250.0},{"date":"2024-05-10","close":11280.0},{"date":"2024-05-13","close":11100.0},{"date":"2024-05-14","close":11220.0},{"date":"2024-05-16","close":11840.0},{"date":"2024-05-17","close":11700.0},{"date":"2024-05-20","close":11720.0},{"date":"2024-05-21","close":11470.0},{"date":"2024-05-22","close":11300.0},{"date":"2024-05-23","close":11400.0},{"date":"2024-05-24","close":11340.0},{"date":"2024-05-27","close":11890.0},{"date":"2024-05-28","close":11800.0},{"date":"2024-05-29","close":11400.0},{"date":"2024-05-30","close":11160.0},{"date":"2024-05-31","close":11230.0},{"date":"2024-06-03","close":11170.0},{"date":"2024-06-04","close":10890.0},{"date":"2024-06-05","close":10740.0},{"date":"2024-06-07","close":10820.0},{"date":"2024-06-10","close":10690.0},{"date":"2024-06-11","close":10380.0},{"date":"2024-06-12","close":10420.0},{"date":"2024-06-13","close":10260.0},{"date":"2024-06-14","close":9860.0},{"date":"2024-06-17","close":9950.0},{"date":"2024-06-18","close":9430.0},{"date":"2024-06-19","close":9350.0},{"date":"2024-06-20","close":9330.0},{"date":"2024-06-21","close":9030.0},{"date":"2024-06-24","close":8850.0},{"date":"2024-06-25","close":8700.0},{"date":"2024-06-26","close":8690.0},{"date":"2024-06-27","close":8650.0},{"date":"2024-06-28","close":8790.0},{"date":"2024-07-01","close":8850.0},{"date":"2024-07-02","close":8800.0},{"date":"2024-07-03","close":8420.0},{"date":"2024-07-04","close":8110.0},{"date":"2024-07-05","close":8350.0},{"date":"2024-07-08","close":8420.0},{"date":"2024-07-09","close":8390.0},{"date":"2024-07-10","close":8410.0},{"date":"2024-07-11","close":8660.0},{"date":"2024-07-12","close":8570.0},{"date":"2024-07-15","close":8630.0},{"date":"2024-07-16","close":8570.0},{"date":"2024-07-17","close":8540.0},{"date":"2024-07-18","close":8440.0},{"date":"2024-07-19","close":8470.0},{"date":"2024-07-22","close":8250.0},{"date":"2024-07-23","close":8250.0},{"date":"2024-07-24","close":8060.0},{"date":"2024-07-25","close":8020.0},{"date":"2024-07-26","close":8020.0},{"date":"2024-07-29","close":8210.0},{"date":"2024-07-30","close":8080.0},{"date":"2024-07-31","close":8120.0},{"date":"2024-08-01","close":8210.0},{"date":"2024-08-02","close":7880.0},{"date":"2024-08-05","close":6510.0},{"date":"2024-08-06","close":6820.0},{"date":"2024-08-07","close":7010.0},{"date":"2024-08-08","close":7010.0},{"date":"2024-08-09","close":7180.0},{"date":"2024-08-12","close":7360.0},{"date":"2024-08-13","close":7230.0},{"date":"2024-08-14","close":7390.0},{"date":"2024-08-16","close":7390.0},{"date":"2024-08-19","close":7340.0},{"date":"2024-08-20","close":7450.0},{"date":"2024-08-21","close":7610.0},{"date":"2024-08-22","close":7720.0},{"date":"2024-08-23","close":7580.0},{"date":"2024-08-26","close":7450.0},{"date":"2024-08-27","close":7330.0},{"date":"2024-08-28","close":7220.0},{"date":"2024-08-29","close":7030.0},{"date":"2024-08-30","close":7110.0},{"date":"2024-09-02","close":7030.0},{"date":"2024-09-03","close":7160.0},{"date":"2024-09-04","close":6660.0},{"date":"2024-09-05","close":6750.0},{"date":"2024-09-06","close":6520.0},{"date":"2024-09-09","close":6520.0},{"date":"2024-09-10","close":6560.0},{"date":"2024-09-11","close":6600.0},{"date":"2024-09-12","close":6740.0},{"date":"2024-09-13","close":6780.0},{"date":"2024-09-19","close":6760.0},{"date":"2024-09-20","close":6840.0},{"date":"2024-09-23","close":6770.0},{"date":"2024-09-24","close":7200.0},{"date":"2024-09-25","close":7220.0},{"date":"2024-09-26","close":7330.0},{"date":"2024-09-27","close":7420.0},{"date":"2024-09-30","close":7400.0},{"date":"2024-10-02","close":7390.0},{"date":"2024-10-04","close":7240.0},{"date":"2024-10-07","close":7350.0},{"date":"2024-10-08","close":7320.0},{"date":"2024-10-10","close":7360.0},{"date":"2024-10-11","close":7280.0},{"date":"2024-10-14","close":7300.0},{"date":"2024-10-15","close":7200.0},{"date":"2024-10-16","close":7120.0},{"date":"2024-10-17","close":7110.0},{"date":"2024-10-18","close":7000.0},{"date":"2024-10-21","close":7010.0},{"date":"2024-10-22","close":6880.0},{"date":"2024-10-23","close":6930.0},{"date":"2024-10-24","close":6930.0},{"date":"2024-10-25","close":6610.0},{"date":"2024-10-28","close":6820.0},{"date":"2024-10-29","close":6930.0},{"date":"2024-10-30","close":6890.0},{"date":"2024-10-31","close":7000.0},{"date":"2024-11-01","close":6950.0},{"date":"2024-11-04","close":7150.0},{"date":"2024-11-05","close":7290.0},{"date":"2024-11-06","close":7140.0},{"date":"2024-11-07","close":7110.0},{"date":"2024-11-08","close":7170.0},{"date":"2024-11-11","close":6930.0},{"date":"2024-11-12","close":6790.0},{"date":"2024-11-13","close":6610.0},{"date":"2024-11-14","close":6690.0},{"date":"2024-11-15","close":6780.0},{"date":"2024-11-18","close":6880.0},{"date":"2024-11-19","close":7140.0},{"date":"2024-11-20","close":7040.0},{"date":"2024-11-21","close":7040.0},{"date":"2024-11-22","close":7040.0},{"date":"2024-11-25","close":7130.0},{"date":"2024-11-26","close":7070.0},{"date":"2024-11-27","close":7430.0},{"date":"2024-11-28","close":8070.0},{"date":"2024-11-29","close":7960.0},{"date":"2024-12-02","close":8160.0},{"date":"2024-12-03","close":7900.0},{"date":"2024-12-04","close":8490.0},{"date":"2024-12-05","close":8230.0},{"date":"2024-12-06","close":8050.0},{"date":"2024-12-09","close":7290.0},{"date":"2024-12-10","close":8110.0},{"date":"2024-12-11","close":8260.0},{"date":"2024-12-12","close":8150.0},{"date":"2024-12-13","close":8430.0},{"date":"2024-12-16","close":8180.0},{"date":"2024-12-17","close":8060.0},{"date":"2024-12-18","close":8470.0},{"date":"2024-12-19","close":8380.0},{"date":"2024-12-20","close":8150.0},{"date":"2024-12-23","close":8220.0},{"date":"2024-12-24","close":7930.0},{"date":"2024-12-26","close":7880.0},{"date":"2024-12-27","close":7820.0},{"date":"2024-12-30","close":7760.0},{"date":"2025-01-02","close":7640.0},{"date":"2025-01-03","close":7800.0},{"date":"2025-01-06","close":7780.0},{"date":"2025-01-07","close":7890.0},{"date":"2025-01-08","close":7740.0},{"date":"2025-01-09","close":7660.0},{"date":"2025-01-10","close":7440.0},{"date":"2025-01-13","close":7160.0},{"date":"2025-01-14","close":7530.0},{"date":"2025-01-15","close":7390.0},{"date":"2025-01-16","close":7530.0},{"date":"2025-01-17","close":7500.0},{"date":"2025-01-20","close":7360.0},{"date":"2025-01-21","close":7300.0},{"date":"2025-01-22","close":7330.0},{"date":"2025-01-23","close":7150.0},{"date":"2025-01-24","close":7310.0},{"date":"2025-01-31","close":6810.0},{"date":"2025-02-03","close":7050.0},{"date":"2025-02-04","close":7120.0},{"date":"2025-02-05","close":7200.0},{"date":"2025-02-06","close":7150.0},{"date":"2025-02-07","close":7150.0},{"date":"2025-02-10","close":7230.0},{"date":"2025-02-11","close":7260.0},{"date":"2025-02-12","close":7260.0},{"date":"2025-02-13","close":7230.0},{"date":"2025-02-14","close":7100.0},{"date":"2025-02-17","close":7070.0},{"date":"2025-02-18","close":7170.0},{"date":"2025-02-19","close":7200.0},{"date":"2025-02-20","close":9360.0},{"date":"2025-02-21","close":9470.0},{"date":"2025-02-24","close":9190.0},{"date":"2025-02-25","close":9390.0},{"date":"2025-02-26","close":9500.0},{"date":"2025-02-27","close":9470.0},{"date":"2025-02-28","close":9350.0},{"date":"2025-03-04","close":8630.0},{"date":"2025-03-05","close":8530.0},{"date":"2025-03-06","close":8640.0},{"date":"2025-03-07","close":8430.0},{"date":"2025-03-10","close":8070.0},{"date":"2025-03-11","close":7940.0},{"date":"2025-03-12","close":8090.0},{"date":"2025-03-13","close":7980.0},{"date":"2025-03-14","close":8200.0},{"date":"2025-03-17","close":8420.0},{"date":"2025-03-18","close":8330.0},{"date":"2025-03-19","close":8420.0},{"date":"2025-03-20","close":8220.0},{"date":"2025-03-21","close":8270.0},{"date":"2025-03-24","close":8600.0},{"date":"2025-03-25","close":8540.0},{"date":"2025-03-26","close":8420.0},{"date":"2025-03-27","close":8680.0},{"date":"2025-03-28","close":8300.0},{"date":"2025-03-31","close":7810.0},{"date":"2025-04-01","close":8210.0},{"date":"2025-04-02","close":8060.0},{"date":"2025-04-03","close":7950.0},{"date":"2025-04-04","close":8660.0},{"date":"2025-04-07","close":8140.0},{"date":"2025-04-08","close":8250.0},{"date":"2025-04-09","close":7930.0},{"date":"2025-04-10","close":8240.0},{"date":"2025-04-11","close":9570.0},{"date":"2025-04-14","close":9350.0},{"date":"2025-04-15","close":9170.0},{"date":"2025-04-16","close":8920.0},{"date":"2025-04-17","close":9050.0},{"date":"2025-04-18","close":8960.0},{"date":"2025-04-21","close":8720.0},{"date":"2025-04-22","close":8550.0},{"date":"2025-04-23","close":8530.0},{"date":"2025-04-24","close":8390.0},{"date":"2025-04-25","close":8580.0},{"date":"2025-04-28","close":8480.0},{"date":"2025-04-29","close":9010.0},{"date":"2025-04-30","close":8370.0},{"date":"2025-05-02","close":8300.0},{"date":"2025-05-07","close":8290.0},{"date":"2025-05-08","close":8800.0},{"date":"2025-05-09","close":9030.0},{"date":"2025-05-12","close":9220.0},{"date":"2025-05-13","close":9170.0},{"date":"2025-05-14","close":9290.0},{"date":"2025-05-15","close":9410.0},{"date":"2025-05-16","close":9640.0},{"date":"2025-05-19","close":10630.0},{"date":"2025-05-20","close":10970.0},{"date":"2025-05-21","close":10420.0},{"date":"2025-05-22","close":10600.0},{"date":"2025-05-23","close":10450.0},{"date":"2025-05-26","close":10170.0},{"date":"2025-05-27","close":10190.0},{"date":"2025-05-28","close":10540.0},{"date":"2025-05-29","close":11350.0},{"date":"2025-05-30","close":11200.0},{"date":"2025-06-02","close":11230.0},{"date":"2025-06-04","close":11110.0},{"date":"2025-06-05","close":11710.0},{"date":"2025-06-09","close":11840.0},{"date":"2025-06-10","close":12030.0},{"date":"2025-06-11","close":11750.0},{"date":"2025-06-12","close":11870.0},{"date":"2025-06-13","close":11990.0},{"date":"2025-06-16","close":11240.0},{"date":"2025-06-17","close":11590.0},{"date":"2025-06-18","close":11520.0},{"date":"2025-06-19","close":11290.0},{"date":"2025-06-20","close":11420.0},{"date":"2025-06-23","close":10660.0},{"date":"2025-06-24","close":10720.0},{"date":"2025-06-25","close":10730.0},{"date":"2025-06-26","close":10400.0},{"date":"2025-06-27","close":10430.0},{"date":"2025-06-30","close":10490.0},{"date":"2025-07-01","close":10490.0},{"date":"2025-07-02","close":10380.0},{"date":"2025-07-03","close":10260.0},{"date":"2025-07-04","close":10270.0},{"date":"2025-07-07","close":10250.0},{"date":"2025-07-08","close":10300.0},{"date":"2025-07-09","close":10390.0},{"date":"2025-07-10","close":10410.0},{"date":"2025-07-11","close":10590.0},{"date":"2025-07-14","close":10710.0},{"date":"2025-07-15","close":10940.0},{"date":"2025-07-16","close":10720.0},{"date":"2025-07-17","close":10600.0},{"date":"2025-07-18","close":10330.0},{"date":"2025-07-21","close":10260.0},{"date":"2025-07-22","close":9980.0},{"date":"2025-07-23","close":9470.0},{"date":"2025-07-24","close":9690.0},{"date":"2025-07-25","close":9670.0},{"date":"2025-07-28","close":9670.0},{"date":"2025-07-29","close":9800.0},{"date":"2025-07-30","close":9730.0},{"date":"2025-07-31","close":9940.0},{"date":"2025-08-01","close":9330.0},{"date":"2025-08-04","close":9470.0},{"date":"2025-08-05","close":9510.0},{"date":"2025-08-06","close":9880.0},{"date":"2025-08-07","close":9990.0},{"date":"2025-08-08","close":10240.0},{"date":"2025-08-11","close":10040.0},{"date":"2025-08-12","close":9950.0},{"date":"2025-08-13","close":9940.0},{"date":"2025-08-14","close":9870.0},{"date":"2025-08-18","close":9700.0},{"date":"2025-08-19","close":10100.0},{"date":"2025-08-20","close":10090.0},{"date":"2025-08-21","close":10150.0},{"date":"2025-08-22","close":9950.0},{"date":"2025-08-25","close":10010.0},{"date":"2025-08-26","close":10050.0},{"date":"2025-08-27","close":9750.0},{"date":"2025-08-28","close":9510.0},{"date":"2025-08-29","close":9040.0},{"date":"2025-09-01","close":8840.0},{"date":"2025-09-02","close":8970.0},{"date":"2025-09-03","close":8830.0},{"date":"2025-09-04","close":8980.0},{"date":"2025-09-05","close":9010.0},{"date":"2025-09-08","close":9150.0},{"date":"2025-09-09","close":9100.0},{"date":"2025-09-10","close":9110.0},{"date":"2025-09-11","close":9090.0},{"date":"2025-09-12","close":9070.0},{"date":"2025-09-15","close":9000.0},{"date":"2025-09-16","close":9150.0},{"date":"2025-09-17","close":9190.0},{"date":"2025-09-18","close":9300.0},{"date":"2025-09-19","close":9220.0},{"date":"2025-09-22","close":9550.0},{"date":"2025-09-23","close":9370.0},{"date":"2025-09-24","close":9200.0},{"date":"2025-09-25","close":9290.0},{"date":"2025-09-26","close":9090.0},{"date":"2025-09-29","close":9100.0},{"date":"2025-09-30","close":8860.0},{"date":"2025-10-01","close":8850.0},{"date":"2025-10-02","close":8910.0},{"date":"2025-10-10","close":8690.0},{"date":"2025-10-13","close":8500.0},{"date":"2025-10-14","close":8370.0},{"date":"2025-10-15","close":8430.0},{"date":"2025-10-16","close":8220.0},{"date":"2025-10-17","close":8040.0},{"date":"2025-10-20","close":8120.0},{"date":"2025-10-21","close":8100.0},{"date":"2025-10-22","close":8120.0},{"date":"2025-10-23","close":7980.0},{"date":"2025-10-24","close":7960.0},{"date":"2025-10-27","close":8530.0},{"date":"2025-10-28","close":9120.0},{"date":"2025-10-29","close":9110.0},{"date":"2025-10-30","close":9200.0},{"date":"2025-10-31","close":8950.0},{"date":"2025-11-03","close":8140.0},{"date":"2025-11-04","close":7710.0},{"date":"2025-11-05","close":7330.0},{"date":"2025-11-06","close":7310.0},{"date":"2025-11-07","close":7320.0},{"date":"2025-11-10","close":7380.0},{"date":"2025-11-11","close":7150.0},{"date":"2025-11-12","close":7300.0},{"date":"2025-11-13","close":7300.0},{"date":"2025-11-14","close":7200.0},{"date":"2025-11-17","close":7170.0},{"date":"2025-11-18","close":6910.0},{"date":"2025-11-19","close":7020.0},{"date":"2025-11-20","close":7110.0},{"date":"2025-11-21","close":7000.0},{"date":"2025-11-24","close":6950.0},{"date":"2025-11-25","close":6960.0},{"date":"2025-11-26","close":7170.0},{"date":"2025-11-27","close":7110.0},{"date":"2025-11-28","close":7190.0},{"date":"2025-12-01","close":7180.0},{"date":"2025-12-02","close":7220.0},{"date":"2025-12-03","close":7160.0},{"date":"2025-12-04","close":7020.0},{"date":"2025-12-05","close":7000.0},{"date":"2025-12-08","close":6980.0},{"date":"2025-12-09","close":6920.0},{"date":"2025-12-10","close":7040.0},{"date":"2025-12-11","close":7150.0},{"date":"2025-12-12","close":7030.0},{"date":"2025-12-15","close":7270.0},{"date":"2025-12-16","close":7000.0},{"date":"2025-12-17","close":7080.0},{"date":"2025-12-18","close":7100.0},{"date":"2025-12-19","close":7150.0},{"date":"2025-12-22","close":7180.0},{"date":"2025-12-23","close":7000.0},{"date":"2025-12-24","close":6820.0},{"date":"2025-12-26","close":6900.0},{"date":"2025-12-29","close":6780.0},{"date":"2025-12-30","close":7180.0},{"date":"2026-01-02","close":8540.0},{"date":"2026-01-05","close":7820.0},{"date":"2026-01-06","close":7150.0},{"date":"2026-01-07","close":7260.0},{"date":"2026-01-08","close":7110.0},{"date":"2026-01-09","close":7100.0},{"date":"2026-01-12","close":7630.0},{"date":"2026-01-13","close":7310.0},{"date":"2026-01-14","close":7340.0},{"date":"2026-01-15","close":7440.0},{"date":"2026-01-16","close":7330.0},{"date":"2026-01-19","close":7480.0},{"date":"2026-01-20","close":7590.0},{"date":"2026-01-21","close":7400.0},{"date":"2026-01-22","close":7260.0},{"date":"2026-01-23","close":7340.0},{"date":"2026-01-26","close":7510.0},{"date":"2026-01-27","close":7500.0},{"date":"2026-01-28","close":7410.0},{"date":"2026-01-29","close":7280.0},{"date":"2026-01-30","close":7120.0},{"date":"2026-02-02","close":6940.0},{"date":"2026-02-03","close":6900.0},{"date":"2026-02-04","close":6960.0},{"date":"2026-02-05","close":7030.0},{"date":"2026-02-06","close":6930.0},{"date":"2026-02-09","close":6970.0},{"date":"2026-02-10","close":7220.0},{"date":"2026-02-11","close":7230.0},{"date":"2026-02-12","close":7180.0},{"date":"2026-02-13","close":7000.0},{"date":"2026-02-19","close":6930.0},{"date":"2026-02-20","close":6830.0},{"date":"2026-02-23","close":6730.0},{"date":"2026-02-24","close":6710.0},{"date":"2026-02-25","close":6620.0},{"date":"2026-02-26","close":6350.0},{"date":"2026-02-27","close":6300.0},{"date":"2026-03-03","close":6000.0},{"date":"2026-03-04","close":5150.0},{"date":"2026-03-05","close":5660.0},{"date":"2026-03-06","close":5740.0},{"date":"2026-03-09","close":5610.0},{"date":"2026-03-10","close":5700.0},{"date":"2026-03-11","close":5850.0},{"date":"2026-03-12","close":5890.0},{"date":"2026-03-13","close":5990.0},{"date":"2026-03-16","close":5940.0},{"date":"2026-03-17","close":5900.0},{"date":"2026-03-18","close":5970.0},{"date":"2026-03-19","close":5810.0},{"date":"2026-03-20","close":5900.0},{"date":"2026-03-23","close":5500.0},{"date":"2026-03-24","close":5670.0},{"date":"2026-03-25","close":5660.0},{"date":"2026-03-26","close":5690.0},{"date":"2026-03-27","close":5590.0},{"date":"2026-03-30","close":5380.0},{"date":"2026-03-31","close":5320.0},{"date":"2026-04-01","close":5440.0},{"date":"2026-04-02","close":5150.0},{"date":"2026-04-03","close":5250.0},{"date":"2026-04-06","close":5150.0},{"date":"2026-04-07","close":5010.0},{"date":"2026-04-08","close":5160.0},{"date":"2026-04-09","close":5180.0},{"date":"2026-04-10","close":5340.0},{"date":"2026-04-13","close":5240.0},{"date":"2026-04-14","close":5360.0},{"date":"2026-04-15","close":5450.0},{"date":"2026-04-16","close":5580.0},{"date":"2026-04-17","close":5640.0},{"date":"2026-04-20","close":5530.0},{"date":"2026-04-21","close":5440.0},{"date":"2026-04-22","close":5440.0},{"date":"2026-04-23","close":5270.0},{"date":"2026-04-24","close":5410.0},{"date":"2026-04-27","close":5370.0},{"date":"2026-04-28","close":5310.0},{"date":"2026-04-29","close":5310.0},{"date":"2026-04-30","close":5260.0},{"date":"2026-05-04","close":5090.0},{"date":"2026-05-06","close":4985.0},{"date":"2026-05-07","close":4945.0},{"date":"2026-05-08","close":4830.0},{"date":"2026-05-11","close":4465.0},{"date":"2026-05-12","close":4420.0},{"date":"2026-05-13","close":4475.0},{"date":"2026-05-14","close":4520.0},{"date":"2026-05-15","close":4390.0},{"date":"2026-05-18","close":4210.0},{"date":"2026-05-19","close":4185.0},{"date":"2026-05-20","close":4005.0},{"date":"2026-05-21","close":3940.0},{"date":"2026-05-22","close":4115.0},{"date":"2026-05-26","close":3790.0},{"date":"2026-05-27","close":3545.0},{"date":"2026-05-28","close":3470.0},{"date":"2026-05-29","close":3395.0},{"date":"2026-06-01","close":3130.0},{"date":"2026-06-02","close":3180.0},{"date":"2026-06-04","close":3145.0},{"date":"2026-06-05","close":3130.0},{"date":"2026-06-08","close":2755.0},{"date":"2026-06-09","close":2875.0},{"date":"2026-06-10","close":2950.0},{"date":"2026-06-11","close":3030.0},{"date":"2026-06-12","close":3100.0},{"date":"2026-06-15","close":3045.0},{"date":"2026-06-16","close":3025.0},{"date":"2026-06-17","close":3080.0},{"date":"2026-06-18","close":2955.0},{"date":"2026-06-19","close":2795.0},{"date":"2026-06-22","close":2660.0},{"date":"2026-06-23","close":2365.0},{"date":"2026-06-24","close":2475.0},{"date":"2026-06-25","close":2360.0},{"date":"2026-06-26","close":2060.0},{"date":"2026-06-29","close":2315.0},{"date":"2026-06-30","close":2335.0},{"date":"2026-07-01","close":2415.0},{"date":"2026-07-02","close":2450.0},{"date":"2026-07-03","close":2465.0},{"date":"2026-07-06","close":2465.0},{"date":"2026-07-07","close":2480.0},{"date":"2026-07-08","close":2440.0},{"date":"2026-07-09","close":2405.0},{"date":"2026-07-10","close":2515.0},{"date":"2026-07-13","close":2490.0},{"date":"2026-07-14","close":2400.0},{"date":"2026-07-15","close":2330.0},{"date":"2026-07-16","close":2330.0},{"date":"2026-07-20","close":2180.0},{"date":"2026-07-21","close":2235.0},{"date":"2026-07-22","close":2275.0},{"date":"2026-07-23","close":2310.0},{"date":"2026-07-24","close":2310.0},{"date":"2026-07-27","close":2300.0},{"date":"2026-07-28","close":2250.0},{"date":"2026-07-29","close":2240.0},{"date":"2026-07-30","close":2220.0},{"date":"2026-07-31","close":2225.0},{"date":"2026-08-03","close":2260.0},{"date":"2026-08-04","close":2285.0},{"date":"2026-08-05","close":2325.0},{"date":"2026-08-06","close":2340.0},{"date":"2026-08-07","close":2325.0},{"date":"2026-08-10","close":2350.0},{"date":"2026-08-11","close":2380.0},{"date":"2026-08-12","close":2380.0},{"date":"2026-08-13","close":2360.0},{"date":"2026-08-14","close":2375.0},{"date":"2026-08-18","close":2360.0},{"date":"2026-08-19","close":2390.0},{"date":"2026-08-20","close":2420.0},{"date":"2026-08-21","close":2400.0},{"date":"2026-08-24","close":2350.0},{"date":"2026-08-25","close":2385.0},{"date":"2026-08-26","close":2380.0},{"date":"2026-08-27","close":2380.0},{"date":"2026-08-28","close":2410.0},{"date":"2026-08-31","close":2435.0},{"date":"2026-09-01","close":2475.0},{"date":"2026-09-02","close":2485.0},{"date":"2026-09-03","close":2435.0},{"date":"2026-09-04","close":2465.0},{"date":"2026-09-07","close":2440.0},{"date":"2026-09-08","close":2435.0},{"date":"2026-09-09","close":2370.0},{"date":"2026-09-10","close":2380.0},{"date":"2026-09-11","close":2355.0},{"date":"2026-09-14","close":2365.0},{"date":"2026-09-15","close":2355.0},{"date":"2026-09-16","close":2305.0},{"date":"2026-09-17","close":2295.0},{"date":"2026-09-18","close":2370.0},{"date":"2026-09-21","close":2290.0},{"date":"2026-09-22","close":2320.0},{"date":"2026-09-23","close":2300.0},{"date":"2026-09-28","close":2270.0},{"date":"2026-09-29","close":2255.0},{"date":"2026-09-30","close":2230.0},{"date":"2026-10-01","close":2215.0},{"date":"2026-10-02","close":2190.0},{"date":"2026-10-06","close":2185.0},{"date":"2026-10-07","close":2195.0},{"date":"2026-10-08","close":2210.0},{"date":"2026-10-12","close":2125.0},{"date":"2026-10-13","close":2010.0},{"date":"2026-10-14","close":2040.0},{"date":"2026-10-15","close":1938.0},{"date":"2026-10-16","close":2045.0},{"date":"2026-10-19","close":2020.0},{"date":"2026-10-20","close":1999.0},{"date":"2026-10-21","close":2050.0},{"date":"2026-10-22","close":1968.0},{"date":"2026-10-23","close":1963.0}],"chart_data":[{"date":"2024-10-24","open":6910,"high":7000,"low":6780,"close":6930,"volume":10246,"rsi_14":25.0,"sma_20":7199.5,"sma_60":7233.67,"sma_120":8612.08},{"date":"2024-10-25","open":6930,"high":6970,"low":6610,"close":6610,"volume":24761,"rsi_14":21.1,"sma_20":7170.0,"sma_60":7209.5,"sma_120":8579.42},{"date":"2024-10-28","open":6560,"high":6820,"low":6560,"close":6820,"volume":13069,"rsi_14":27.73,"sma_20":7150.0,"sma_60":7189.5,"sma_120":8549.42},{"date":"2024-10-29","open":6760,"high":7430,"low":6760,"close":6930,"volume":40760,"rsi_14":34.65,"sma_20":7130.0,"sma_60":7171.33,"sma_120":8518.75},{"date":"2024-10-30","open":6910,"high":6950,"low":6820,"close":6890,"volume":8144,"rsi_14":31.5,"sma_20":7103.5,"sma_60":7149.33,"sma_120":8487.25},{"date":"2024-10-31","open":6820,"high":7000,"low":6760,"close":7000,"volume":10854,"rsi_14":39.23,"sma_20":7083.5,"sma_60":7131.33,"sma_120":8455.0},{"date":"2024-11-01","open":6980,"high":7000,"low":6840,"close":6950,"volume":17939,"rsi_14":36.84,"sma_20":7061.5,"sma_60":7111.83,"sma_120":8420.92},{"date":"2024-11-04","open":6880,"high":7190,"low":6880,"close":7150,"volume":17408,"rsi_14":48.25,"sma_20":7057.0,"sma_60":7094.17,"sma_120":8389.0},{"date":"2024-11-05","open":7080,"high":7290,"low":7080,"close":7290,"volume":13429,"rsi_14":55.7,"sma_20":7054.0,"sma_60":7084.33,"sma_120":8357.42},{"date":"2024-11-06","open":7330,"high":7350,"low":7140,"close":7140,"volume":15143,"rsi_14":50.92,"sma_20":7045.0,"sma_60":7094.83,"sma_120":8323.17},{"date":"2024-11-07","open":7140,"high":7150,"low":7020,"close":7110,"volume":6004,"rsi_14":53.55,"sma_20":7032.5,"sma_60":7099.67,"sma_120":8288.42},{"date":"2024-11-08","open":7220,"high":7250,"low":7120,"close":7170,"volume":9737,"rsi_14":55.0,"sma_20":7027.0,"sma_60":7102.33,"sma_120":8255.67},{"date":"2024-11-11","open":7140,"high":7140,"low":6770,"close":6930,"volume":22132,"rsi_14":51.46,"sma_20":7008.5,"sma_60":7101.0,"sma_120":8219.92},{"date":"2024-11-12","open":6930,"high":6940,"low":6640,"close":6790,"volume":26580,"rsi_14":46.11,"sma_20":6988.0,"sma_60":7094.5,"sma_120":8177.83},{"date":"2024-11-13","open":6730,"high":6930,"low":6530,"close":6610,"volume":26757,"rsi_14":41.92,"sma_20":6962.5,"sma_60":7082.0,"sma_120":8135.42},{"date":"2024-11-14","open":6520,"high":6900,"low":6510,"close":6690,"volume":13984,"rsi_14":52.3,"sma_20":6941.5,"sma_60":7073.0,"sma_120":8093.5},{"date":"2024-11-15","open":6730,"high":6820,"low":6440,"close":6780,"volume":21869,"rsi_14":48.77,"sma_20":6930.5,"sma_60":7062.83,"sma_120":8054.42},{"date":"2024-11-18","open":6580,"high":6880,"low":6580,"close":6880,"volume":17829,"rsi_14":48.45,"sma_20":6924.0,"sma_60":7054.33,"sma_120":8017.58},{"date":"2024-11-19","open":6810,"high":7160,"low":6810,"close":7140,"volume":21450,"rsi_14":56.83,"sma_20":6937.0,"sma_60":7051.0,"sma_120":7982.08},{"date":"2024-11-20","open":7200,"high":7200,"low":6970,"close":7040,"volume":19220,"rsi_14":51.1,"sma_20":6942.5,"sma_60":7044.17,"sma_120":7946.25},{"date":"2024-11-21","open":6900,"high":7120,"low":6900,"close":7040,"volume":10699,"rsi_14":52.54,"sma_20":6948.0,"sma_60":7034.67,"sma_120":7905.83},{"date":"2024-11-22","open":6960,"high":7190,"low":6960,"close":7040,"volume":20984,"rsi_14":46.5,"sma_20":6969.5,"sma_60":7023.33,"sma_120":7866.17},{"date":"2024-11-25","open":7150,"high":7180,"low":7000,"close":7130,"volume":13965,"rsi_14":44.74,"sma_20":6985.0,"sma_60":7015.83,"sma_120":7830.58},{"date":"2024-11-26","open":7060,"high":7170,"low":7040,"close":7070,"volume":13661,"rsi_14":47.55,"sma_20":6992.0,"sma_60":7009.5,"sma_120":7796.5},{"date":"2024-11-27","open":7000,"high":7440,"low":7000,"close":7430,"volume":40271,"rsi_14":59.09,"sma_20":7019.0,"sma_60":7011.17,"sma_120":7764.83},{"date":"2024-11-28","open":7460,"high":8400,"low":7460,"close":8070,"volume":189629,"rsi_14":69.23,"sma_20":7072.5,"sma_60":7025.33,"sma_120":7739.0},{"date":"2024-11-29","open":8030,"high":8100,"low":7700,"close":7960,"volume":84672,"rsi_14":73.3,"sma_20":7123.0,"sma_60":7040.83,"sma_120":7714.58},{"date":"2024-12-02","open":8040,"high":8440,"low":7980,"close":8160,"volume":96401,"rsi_14":80.18,"sma_20":7173.5,"sma_60":7058.33,"sma_120":7693.08},{"date":"2024-12-03","open":8200,"high":8200,"low":7810,"close":7900,"volume":43056,"rsi_14":77.45,"sma_20":7204.0,"sma_60":7072.83,"sma_120":7668.75},{"date":"2024-12-04","open":7600,"high":8500,"low":7530,"close":8490,"volume":177898,"rsi_14":81.47,"sma_20":7271.5,"sma_60":7095.0,"sma_120":7650.42},{"date":"2024-12-05","open":8550,"high":8550,"low":8230,"close":8230,"volume":52126,"rsi_14":73.93,"sma_20":7327.5,"sma_60":7121.17,"sma_120":7632.5},{"date":"2024-12-06","open":8360,"high":8380,"low":7650,"close":8050,"volume":54050,"rsi_14":68.81,"sma_20":7371.5,"sma_60":7142.83,"sma_120":7612.75},{"date":"2024-12-09","open":7810,"high":7810,"low":7260,"close":7290,"volume":52660,"rsi_14":52.08,"sma_20":7389.5,"sma_60":7155.67,"sma_120":7588.0},{"date":"2024-12-10","open":7400,"high":8140,"low":7390,"close":8110,"volume":62734,"rsi_14":62.36,"sma_20":7455.5,"sma_60":7182.17,"sma_120":7573.42},{"date":"2024-12-11","open":8030,"high":8400,"low":8030,"close":8260,"volume":32202,"rsi_14":63.62,"sma_20":7538.0,"sma_60":7210.5,"sma_120":7559.33},{"date":"2024-12-12","open":8270,"high":8280,"low":7950,"close":8150,"volume":23357,"rsi_14":62.09,"sma_20":7611.0,"sma_60":7236.33,"sma_120":7548.67},{"date":"2024-12-13","open":8150,"high":8480,"low":7810,"close":8430,"volume":37256,"rsi_14":63.6,"sma_20":7693.5,"sma_60":7264.5,"sma_120":7541.0},{"date":"2024-12-16","open":8550,"high":8560,"low":8090,"close":8180,"volume":52591,"rsi_14":61.17,"sma_20":7758.5,"sma_60":7287.83,"sma_120":7531.42},{"date":"2024-12-17","open":8090,"high":8220,"low":8000,"close":8060,"volume":21235,"rsi_14":56.66,"sma_20":7804.5,"sma_60":7309.5,"sma_120":7523.33},{"date":"2024-12-18","open":7980,"high":8530,"low":7980,"close":8470,"volume":42325,"rsi_14":54.44,"sma_20":7876.0,"sma_60":7336.67,"sma_120":7520.17},{"date":"2024-12-19","open":8300,"high":8550,"low":8100,"close":8380,"volume":69212,"rsi_14":54.69,"sma_20":7943.0,"sma_60":7363.5,"sma_120":7517.5},{"date":"2024-12-20","open":8270,"high":8370,"low":8100,"close":8150,"volume":32573,"rsi_14":49.89,"sma_20":7998.5,"sma_60":7379.33,"sma_120":7513.0},{"date":"2024-12-23","open":8270,"high":8450,"low":8220,"close":8220,"volume":35805,"rsi_14":53.7,"sma_20":8053.0,"sma_60":7396.0,"sma_120":7509.42},{"date":"2024-12-24","open":8270,"high":8270,"low":7820,"close":7930,"volume":29649,"rsi_14":43.03,"sma_20":8096.0,"sma_60":7406.0,"sma_120":7502.25},{"date":"2024-12-26","open":7950,"high":7950,"low":7750,"close":7880,"volume":24227,"rsi_14":45.41,"sma_20":8118.5,"sma_60":7413.67,"sma_120":7494.17},{"date":"2024-12-27","open":7710,"high":7860,"low":7510,"close":7820,"volume":33549,"rsi_14":46.88,"sma_20":8106.0,"sma_60":7420.67,"sma_120":7486.0},{"date":"2024-12-30","open":7730,"high":7890,"low":7610,"close":7760,"volume":14459,"rsi_14":57.86,"sma_20":8096.0,"sma_60":7426.83,"sma_120":7480.5},{"date":"2025-01-02","open":7750,"high":7760,"low":7500,"close":7640,"volume":33932,"rsi_14":39.74,"sma_20":8070.0,"sma_60":7433.5,"sma_120":7476.58},{"date":"2025-01-03","open":7560,"high":7810,"low":7560,"close":7800,"volume":15830,"rsi_14":40.0,"sma_20":8065.0,"sma_60":7441.0,"sma_120":7472.0},{"date":"2025-01-06","open":7900,"high":7900,"low":7680,"close":7780,"volume":21617,"rsi_14":41.63,"sma_20":8029.5,"sma_60":7448.67,"sma_120":7466.67},{"date":"2025-01-07","open":7770,"high":7920,"low":7610,"close":7890,"volume":30509,"rsi_14":36.76,"sma_20":8012.5,"sma_60":7457.5,"sma_120":7462.5},{"date":"2025-01-08","open":7960,"high":7960,"low":7700,"close":7740,"volume":18073,"rsi_14":38.66,"sma_20":7997.0,"sma_60":7465.17,"sma_120":7456.92},{"date":"2025-01-09","open":7730,"high":7750,"low":7540,"close":7660,"volume":12709,"rsi_14":39.47,"sma_20":8015.5,"sma_60":7471.17,"sma_120":7448.58},{"date":"2025-01-10","open":7730,"high":7730,"low":7410,"close":7440,"volume":39106,"rsi_14":19.88,"sma_20":7982.0,"sma_60":7475.17,"sma_120":7439.17},{"date":"2025-01-13","open":7400,"high":7440,"low":7140,"close":7160,"volume":28849,"rsi_14":17.89,"sma_20":7927.0,"sma_60":7475.83,"sma_120":7426.92},{"date":"2025-01-14","open":7100,"high":7530,"low":7050,"close":7530,"volume":31811,"rsi_14":34.8,"sma_20":7896.0,"sma_60":7482.83,"sma_120":7418.25},{"date":"2025-01-15","open":7540,"high":7570,"low":7390,"close":7390,"volume":9339,"rsi_14":30.33,"sma_20":7844.0,"sma_60":7489.33,"sma_120":7408.67},{"date":"2025-01-16","open":7390,"high":7550,"low":7350,"close":7530,"volume":7672,"rsi_14":39.8,"sma_20":7811.5,"sma_60":7498.0,"sma_120":7401.08},{"date":"2025-01-17","open":7460,"high":7560,"low":7400,"close":7500,"volume":9679,"rsi_14":40.21,"sma_20":7783.5,"sma_60":7508.33,"sma_120":7393.0},{"date":"2025-01-20","open":7510,"high":7510,"low":7280,"close":7360,"volume":11573,"rsi_14":38.61,"sma_20":7728.0,"sma_60":7515.5,"sma_120":7385.58},{"date":"2025-01-21","open":7290,"high":7350,"low":7220,"close":7300,"volume":11160,"rsi_14":38.61,"sma_20":7674.0,"sma_60":7521.67,"sma_120":7377.67},{"date":"2025-01-22","open":7350,"high":7350,"low":7250,"close":7330,"volume":10062,"rsi_14":41.97,"sma_20":7633.0,"sma_60":7533.67,"sma_120":7371.58},{"date":"2025-01-23","open":7320,"high":7350,"low":7150,"close":7150,"volume":11098,"rsi_14":33.33,"sma_20":7579.5,"sma_60":7539.17,"sma_120":7364.33},{"date":"2025-01-24","open":7150,"high":7310,"low":7150,"close":7310,"volume":5181,"rsi_14":38.76,"sma_20":7548.5,"sma_60":7545.5,"sma_120":7358.42},{"date":"2025-01-31","open":7310,"high":7320,"low":6700,"close":6810,"volume":73791,"rsi_14":28.23,"sma_20":7495.0,"sma_60":7544.17,"sma_120":7346.75},{"date":"2025-02-03","open":6810,"high":7050,"low":6670,"close":7050,"volume":23049,"rsi_14":36.58,"sma_20":7456.5,"sma_60":7545.0,"sma_120":7338.17},{"date":"2025-02-04","open":7000,"high":7130,"low":7000,"close":7120,"volume":10102,"rsi_14":39.45,"sma_20":7424.5,"sma_60":7547.83,"sma_120":7329.83},{"date":"2025-02-05","open":7080,"high":7230,"low":7060,"close":7200,"volume":9951,"rsi_14":45.04,"sma_20":7402.5,"sma_60":7548.67,"sma_120":7321.42},{"date":"2025-02-06","open":7200,"high":7250,"low":7110,"close":7150,"volume":10423,"rsi_14":49.77,"sma_20":7370.0,"sma_60":7546.33,"sma_120":7315.33},{"date":"2025-02-07","open":7150,"high":7190,"low":7000,"close":7150,"volume":13895,"rsi_14":39.56,"sma_20":7338.5,"sma_60":7546.5,"sma_120":7320.67},{"date":"2025-02-10","open":7150,"high":7230,"low":7000,"close":7230,"volume":13006,"rsi_14":45.45,"sma_20":7305.5,"sma_60":7548.5,"sma_120":7324.08},{"date":"2025-02-11","open":7160,"high":7290,"low":7110,"close":7260,"volume":15167,"rsi_14":41.82,"sma_20":7281.5,"sma_60":7550.0,"sma_120":7326.17},{"date":"2025-02-12","open":7260,"high":7260,"low":7150,"close":7260,"volume":11327,"rsi_14":42.59,"sma_20":7261.5,"sma_60":7555.5,"sma_120":7328.25},{"date":"2025-02-13","open":7280,"high":7290,"low":7150,"close":7230,"volume":8273,"rsi_14":45.7,"sma_20":7251.0,"sma_60":7562.83,"sma_120":7328.67},{"date":"2025-02-14","open":7160,"high":7230,"low":7100,"close":7100,"volume":22794,"rsi_14":43.67,"sma_20":7248.0,"sma_60":7571.0,"sma_120":7326.5},{"date":"2025-02-17","open":7010,"high":7190,"low":7010,"close":7070,"volume":14037,"rsi_14":41.77,"sma_20":7225.0,"sma_60":7577.33,"sma_120":7325.17},{"date":"2025-02-18","open":7110,"high":7170,"low":7020,"close":7170,"volume":10739,"rsi_14":50.67,"sma_20":7214.0,"sma_60":7583.83,"sma_120":7323.33},{"date":"2025-02-19","open":7180,"high":7240,"low":7140,"close":7200,"volume":17924,"rsi_14":45.99,"sma_20":7197.5,"sma_60":7589.17,"sma_120":7321.75},{"date":"2025-02-20","open":8460,"high":9360,"low":8170,"close":9360,"volume":418205,"rsi_14":92.08,"sma_20":7290.5,"sma_60":7626.17,"sma_120":7338.58},{"date":"2025-02-21","open":10720,"high":10940,"low":9370,"close":9470,"volume":2186522,"rsi_14":91.72,"sma_20":7396.0,"sma_60":7666.67,"sma_120":7355.42},{"date":"2025-02-24","open":9470,"high":9580,"low":8900,"close":9190,"volume":478746,"rsi_14":83.28,"sma_20":7490.5,"sma_60":7702.5,"sma_120":7368.58},{"date":"2025-02-25","open":9400,"high":10490,"low":9240,"close":9390,"volume":1656928,"rsi_14":83.9,"sma_20":7593.5,"sma_60":7741.67,"sma_120":7382.5},{"date":"2025-02-26","open":9190,"high":9510,"low":8930,"close":9500,"volume":240248,"rsi_14":85.71,"sma_20":7711.0,"sma_60":7781.17,"sma_120":7398.5},{"date":"2025-02-27","open":9480,"high":10100,"low":9290,"close":9470,"volume":410938,"rsi_14":84.94,"sma_20":7819.0,"sma_60":7821.17,"sma_120":7415.33},{"date":"2025-02-28","open":9300,"high":10190,"low":9290,"close":9350,"volume":721284,"rsi_14":81.55,"sma_20":7946.0,"sma_60":7853.17,"sma_120":7432.17},{"date":"2025-03-04","open":9170,"high":9200,"low":8550,"close":8630,"volume":178508,"rsi_14":66.91,"sma_20":8025.0,"sma_60":7862.5,"sma_120":7443.92},{"date":"2025-03-05","open":8530,"high":8800,"low":8270,"close":8530,"volume":126931,"rsi_14":65.3,"sma_20":8095.5,"sma_60":7872.0,"sma_120":7456.42},{"date":"2025-03-06","open":8450,"high":8950,"low":8320,"close":8640,"volume":187879,"rsi_14":66.67,"sma_20":8167.5,"sma_60":7880.0,"sma_120":7469.17},{"date":"2025-03-07","open":8610,"high":9470,"low":8360,"close":8430,"volume":385179,"rsi_14":65.43,"sma_20":8231.5,"sma_60":7888.83,"sma_120":7480.83},{"date":"2025-03-10","open":8320,"high":8400,"low":8040,"close":8070,"volume":92552,"rsi_14":60.78,"sma_20":8277.5,"sma_60":7881.83,"sma_120":7488.42},{"date":"2025-03-11","open":7900,"high":8130,"low":7710,"close":7940,"volume":74964,"rsi_14":58.24,"sma_20":8313.0,"sma_60":7877.0,"sma_120":7499.08},{"date":"2025-03-12","open":7940,"high":8150,"low":7900,"close":8090,"volume":31025,"rsi_14":59.29,"sma_20":8354.5,"sma_60":7877.67,"sma_120":7510.25},{"date":"2025-03-13","open":8110,"high":8200,"low":7980,"close":7980,"volume":54188,"rsi_14":24.82,"sma_20":8390.5,"sma_60":7889.17,"sma_120":7522.42},{"date":"2025-03-14","open":7980,"high":8300,"low":7980,"close":8200,"volume":43193,"rsi_14":27.72,"sma_20":8439.0,"sma_60":7890.67,"sma_120":7536.42},{"date":"2025-03-17","open":8200,"high":8450,"low":8150,"close":8420,"volume":39350,"rsi_14":36.2,"sma_20":8505.0,"sma_60":7893.33,"sma_120":7551.92},{"date":"2025-03-18","open":8430,"high":8470,"low":8180,"close":8330,"volume":34233,"rsi_14":30.22,"sma_20":8568.0,"sma_60":7896.33,"sma_120":7566.33},{"date":"2025-03-19","open":8310,"high":8460,"low":8210,"close":8420,"volume":23662,"rsi_14":29.7,"sma_20":8630.5,"sma_60":7896.17,"sma_120":7580.33},{"date":"2025-03-20","open":8410,"high":8410,"low":8210,"close":8220,"volume":26712,"rsi_14":27.92,"sma_20":8681.5,"sma_60":7896.83,"sma_120":7592.33},{"date":"2025-03-21","open":8220,"high":8370,"low":7900,"close":8270,"volume":51856,"rsi_14":30.43,"sma_20":8627.0,"sma_60":7900.33,"sma_120":7604.92},{"date":"2025-03-24","open":8310,"high":8990,"low":8280,"close":8600,"volume":350863,"rsi_14":49.37,"sma_20":8583.5,"sma_60":7902.5,"sma_120":7619.58},{"date":"2025-03-25","open":8600,"high":8820,"low":8410,"close":8540,"volume":145636,"rsi_14":50.21,"sma_20":8551.0,"sma_60":7905.17,"sma_120":7634.33},{"date":"2025-03-26","open":8590,"high":8630,"low":8350,"close":8420,"volume":65127,"rsi_14":45.3,"sma_20":8502.5,"sma_60":7909.67,"sma_120":7644.5},{"date":"2025-03-27","open":8400,"high":8730,"low":8120,"close":8680,"volume":81880,"rsi_14":55.23,"sma_20":8461.5,"sma_60":7917.33,"sma_120":7656.67},{"date":"2025-03-28","open":8750,"high":8750,"low":8260,"close":8300,"volume":52496,"rsi_14":54.77,"sma_20":8403.0,"sma_60":7923.5,"sma_120":7664.75},{"date":"2025-03-31","open":8240,"high":8240,"low":7810,"close":7810,"volume":73890,"rsi_14":47.65,"sma_20":8326.0,"sma_60":7922.33,"sma_120":7668.0},{"date":"2025-04-01","open":7810,"high":8330,"low":7760,"close":8210,"volume":79540,"rsi_14":51.99,"sma_20":8305.0,"sma_60":7928.83,"sma_120":7674.75},{"date":"2025-04-02","open":8200,"high":8310,"low":7990,"close":8060,"volume":24909,"rsi_14":51.31,"sma_20":8281.5,"sma_60":7933.83,"sma_120":7680.33},{"date":"2025-04-03","open":7920,"high":8170,"low":7830,"close":7950,"volume":36240,"rsi_14":45.76,"sma_20":8247.0,"sma_60":7939.0,"sma_120":7686.25},{"date":"2025-04-04","open":8050,"high":8660,"low":8000,"close":8660,"volume":165764,"rsi_14":53.49,"sma_20":8258.5,"sma_60":7953.33,"sma_120":7697.17},{"date":"2025-04-07","open":8350,"high":8510,"low":8120,"close":8140,"volume":99191,"rsi_14":47.55,"sma_20":8262.0,"sma_60":7959.33,"sma_120":7704.0},{"date":"2025-04-08","open":8210,"high":8540,"low":8170,"close":8250,"volume":55162,"rsi_14":47.81,"sma_20":8277.5,"sma_60":7965.33,"sma_120":7711.42},{"date":"2025-04-09","open":8120,"high":8200,"low":7780,"close":7930,"volume":85384,"rsi_14":46.38,"sma_20":8269.5,"sma_60":7968.5,"sma_120":7716.83},{"date":"2025-04-10","open":8290,"high":8290,"low":8040,"close":8240,"volume":40710,"rsi_14":49.65,"sma_20":8282.5,"sma_60":7978.17,"sma_120":7724.67},{"date":"2025-04-11","open":8110,"high":9920,"low":8110,"close":9570,"volume":3345207,"rsi_14":59.2,"sma_20":8351.0,"sma_60":8013.67,"sma_120":7744.42},{"date":"2025-04-14","open":9300,"high":9600,"low":9150,"close":9350,"volume":699612,"rsi_14":57.46,"sma_20":8397.5,"sma_60":8050.17,"sma_120":7763.0},{"date":"2025-04-15","open":9350,"high":9450,"low":9020,"close":9170,"volume":241436,"rsi_14":56.83,"sma_20":8439.5,"sma_60":8077.5,"sma_120":7780.17},{"date":"2025-04-16","open":9140,"high":9370,"low":8840,"close":8920,"volume":217011,"rsi_14":52.19,"sma_20":8464.5,"sma_60":8103.0,"sma_120":7796.17},{"date":"2025-04-17","open":9110,"high":9420,"low":8930,"close":9050,"volume":503434,"rsi_14":57.17,"sma_20":8506.0,"sma_60":8128.33,"sma_120":7813.17},{"date":"2025-04-18","open":9290,"high":9370,"low":8830,"close":8960,"volume":290784,"rsi_14":61.9,"sma_20":8540.5,"sma_60":8152.67,"sma_120":7830.5},{"date":"2025-04-21","open":8980,"high":9000,"low":8650,"close":8720,"volume":129339,"rsi_14":55.46,"sma_20":8546.5,"sma_60":8175.33,"sma_120":7845.42},{"date":"2025-04-22","open":8700,"high":8790,"low":8400,"close":8550,"volume":108886,"rsi_14":55.22,"sma_20":8547.0,"sma_60":8196.17,"sma_120":7858.92},{"date":"2025-04-23","open":8610,"high":8630,"low":8400,"close":8530,"volume":104485,"rsi_14":56.3,"sma_20":8552.5,"sma_60":8216.17,"sma_120":7874.92},{"date":"2025-04-24","open":8580,"high":8820,"low":8380,"close":8390,"volume":145448,"rsi_14":46.65,"sma_20":8538.0,"sma_60":8236.83,"sma_120":7888.0},{"date":"2025-04-25","open":8400,"high":8680,"low":8400,"close":8580,"volume":67192,"rsi_14":55.95,"sma_20":8552.0,"sma_60":8258.0,"sma_120":7901.75},{"date":"2025-04-28","open":8580,"high":8590,"low":8410,"close":8480,"volume":58977,"rsi_14":53.12,"sma_20":8585.5,"sma_60":8285.83,"sma_120":7915.0},{"date":"2025-04-29","open":8590,"high":9120,"low":8570,"close":9010,"volume":336313,"rsi_14":63.85,"sma_20":8625.5,"sma_60":8318.5,"sma_120":7931.75},{"date":"2025-04-30","open":9020,"high":9250,"low":8370,"close":8370,"volume":588284,"rsi_14":51.54,"sma_20":8641.0,"sma_60":8339.33,"sma_120":7943.58},{"date":"2025-05-02","open":8490,"high":8670,"low":8290,"close":8300,"volume":184308,"rsi_14":28.62,"sma_20":8658.5,"sma_60":8357.67,"sma_120":7953.17},{"date":"2025-05-07","open":8300,"high":8350,"low":7600,"close":8290,"volume":311293,"rsi_14":30.8,"sma_20":8640.0,"sma_60":8376.67,"sma_120":7961.5},{"date":"2025-05-08","open":8300,"high":8860,"low":8200,"close":8800,"volume":195603,"rsi_14":44.01,"sma_20":8673.0,"sma_60":8404.17,"sma_120":7975.33},{"date":"2025-05-09","open":8800,"high":9060,"low":8550,"close":9030,"volume":218975,"rsi_14":51.79,"sma_20":8712.0,"sma_60":8434.17,"sma_120":7991.33},{"date":"2025-05-12","open":9070,"high":9260,"low":9050,"close":9220,"volume":177482,"rsi_14":52.72,"sma_20":8776.5,"sma_60":8466.83,"sma_120":8008.42},{"date":"2025-05-13","open":9270,"high":9320,"low":9090,"close":9170,"volume":151230,"rsi_14":53.4,"sma_20":8823.0,"sma_60":8498.67,"sma_120":8027.08},{"date":"2025-05-14","open":9170,"high":9350,"low":9170,"close":9290,"volume":102491,"rsi_14":59.6,"sma_20":8809.0,"sma_60":8533.0,"sma_120":8047.92},{"date":"2025-05-15","open":9200,"high":9410,"low":9200,"close":9410,"volume":90127,"rsi_14":64.73,"sma_20":8812.0,"sma_60":8571.5,"sma_120":8071.25},{"date":"2025-05-16","open":9500,"high":9740,"low":9400,"close":9640,"volume":214064,"rsi_14":67.73,"sma_20":8835.5,"sma_60":8614.33,"sma_120":8095.83},{"date":"2025-05-19","open":9430,"high":11050,"low":9430,"close":10630,"volume":658953,"rsi_14":78.14,"sma_20":8921.0,"sma_60":8672.0,"sma_120":8127.92},{"date":"2025-05-20","open":10520,"high":11040,"low":10490,"close":10970,"volume":174450,"rsi_14":78.93,"sma_20":9017.0,"sma_60":8734.83,"sma_120":8162.0},{"date":"2025-05-21","open":11190,"high":11350,"low":10050,"close":10420,"volume":333590,"rsi_14":71.18,"sma_20":9090.0,"sma_60":8752.5,"sma_120":8189.33},{"date":"2025-05-22","open":10350,"high":10600,"low":10190,"close":10600,"volume":109530,"rsi_14":68.79,"sma_20":9184.0,"sma_60":8771.33,"sma_120":8219.0},{"date":"2025-05-23","open":10660,"high":10740,"low":10270,"close":10450,"volume":72078,"rsi_14":77.81,"sma_20":9279.0,"sma_60":8792.33,"sma_120":8247.42},{"date":"2025-05-26","open":10440,"high":10690,"low":9980,"close":10170,"volume":94090,"rsi_14":73.67,"sma_20":9361.0,"sma_60":8805.33,"sma_120":8273.5},{"date":"2025-05-27","open":10170,"high":10210,"low":9960,"close":10190,"volume":47614,"rsi_14":73.99,"sma_20":9451.0,"sma_60":8816.83,"sma_120":8299.0},{"date":"2025-05-28","open":10090,"high":10860,"low":10090,"close":10540,"volume":101799,"rsi_14":72.89,"sma_20":9549.0,"sma_60":8834.67,"sma_120":8327.92},{"date":"2025-05-29","open":10940,"high":11350,"low":10470,"close":11350,"volume":112509,"rsi_14":76.48,"sma_20":9692.5,"sma_60":8868.0,"sma_120":8360.58},{"date":"2025-05-30","open":11400,"high":11450,"low":10800,"close":11200,"volume":87844,"rsi_14":72.81,"sma_20":9802.0,"sma_60":8910.83,"sma_120":8386.67},{"date":"2025-06-02","open":11270,"high":11550,"low":11160,"close":11230,"volume":82677,"rsi_14":73.84,"sma_20":9945.0,"sma_60":8955.83,"sma_120":8413.92},{"date":"2025-06-04","open":11500,"high":11530,"low":10800,"close":11110,"volume":97250,"rsi_14":71.06,"sma_20":10085.5,"sma_60":8997.0,"sma_120":8438.5},{"date":"2025-06-05","open":11110,"high":11930,"low":11020,"close":11710,"volume":137022,"rsi_14":73.96,"sma_20":10256.5,"sma_60":9051.67,"sma_120":8470.25},{"date":"2025-06-09","open":11900,"high":11990,"low":11630,"close":11840,"volume":102756,"rsi_14":73.4,"sma_20":10408.5,"sma_60":9114.5,"sma_120":8498.17},{"date":"2025-06-10","open":11840,"high":12140,"low":11580,"close":12030,"volume":191032,"rsi_14":67.95,"sma_20":10558.5,"sma_60":9182.67,"sma_120":8529.83},{"date":"2025-06-11","open":12030,"high":12040,"low":11590,"close":11750,"volume":87131,"rsi_14":60.16,"sma_20":10685.0,"sma_60":9243.67,"sma_120":8560.67},{"date":"2025-06-12","open":11760,"high":12030,"low":11640,"close":11870,"volume":81619,"rsi_14":71.26,"sma_20":10820.0,"sma_60":9308.5,"sma_120":8598.83},{"date":"2025-06-13","open":11990,"high":11990,"low":11210,"close":11990,"volume":150753,"rsi_14":70.75,"sma_20":10955.0,"sma_60":9371.67,"sma_120":8631.17},{"date":"2025-06-16","open":11900,"high":11960,"low":11230,"close":11240,"volume":93486,"rsi_14":60.0,"sma_20":11046.5,"sma_60":9418.67,"sma_120":8656.0},{"date":"2025-06-17","open":11250,"high":11800,"low":11150,"close":11590,"volume":78254,"rsi_14":67.66,"sma_20":11144.0,"sma_60":9473.0,"sma_120":8684.67},{"date":"2025-06-18","open":11490,"high":11930,"low":11350,"close":11520,"volume":54943,"rsi_14":66.34,"sma_20":11188.5,"sma_60":9524.67,"sma_120":8710.42},{"date":"2025-06-19","open":11410,"high":11730,"low":11290,"close":11290,"volume":57343,"rsi_14":59.49,"sma_20":11204.5,"sma_60":9575.83,"sma_120":8736.33},{"date":"2025-06-20","open":11590,"high":11640,"low":11180,"close":11420,"volume":70982,"rsi_14":51.07,"sma_20":11254.5,"sma_60":9628.33,"sma_120":8764.33},{"date":"2025-06-23","open":11380,"high":11380,"low":10570,"close":10660,"volume":123223,"rsi_14":43.04,"sma_20":11257.5,"sma_60":9662.67,"sma_120":8782.58},{"date":"2025-06-24","open":10680,"high":10910,"low":10670,"close":10720,"volume":48563,"rsi_14":43.48,"sma_20":11271.0,"sma_60":9699.0,"sma_120":8802.08},{"date":"2025-06-25","open":10750,"high":10780,"low":10560,"close":10730,"volume":39138,"rsi_14":45.0,"sma_20":11299.0,"sma_60":9737.5,"sma_120":8823.58},{"date":"2025-06-26","open":10730,"high":10850,"low":10290,"close":10400,"volume":36844,"rsi_14":31.44,"sma_20":11309.5,"sma_60":9766.17,"sma_120":8841.75},{"date":"2025-06-27","open":10400,"high":10620,"low":10190,"close":10430,"volume":37055,"rsi_14":29.45,"sma_20":11304.0,"sma_60":9801.67,"sma_120":8862.58},{"date":"2025-06-30","open":10350,"high":10540,"low":10280,"close":10490,"volume":28195,"rsi_14":26.67,"sma_20":11261.0,"sma_60":9846.33,"sma_120":8884.33},{"date":"2025-07-01","open":10390,"high":10640,"low":10380,"close":10490,"volume":24445,"rsi_14":29.14,"sma_20":11225.5,"sma_60":9884.33,"sma_120":8906.58},{"date":"2025-07-02","open":10570,"high":10680,"low":10120,"close":10380,"volume":32343,"rsi_14":25.25,"sma_20":11183.0,"sma_60":9923.0,"sma_120":8928.42},{"date":"2025-07-03","open":10500,"high":10500,"low":10190,"close":10260,"volume":18068,"rsi_14":21.26,"sma_20":11140.5,"sma_60":9961.5,"sma_120":8950.25},{"date":"2025-07-04","open":10210,"high":10450,"low":10200,"close":10270,"volume":23839,"rsi_14":28.63,"sma_20":11068.5,"sma_60":9988.33,"sma_120":8970.83},{"date":"2025-07-07","open":10200,"high":10460,"low":10120,"close":10250,"volume":18220,"rsi_14":15.46,"sma_20":10989.0,"sma_60":10023.5,"sma_120":8991.42},{"date":"2025-07-08","open":10130,"high":10410,"low":10130,"close":10300,"volume":21981,"rsi_14":18.23,"sma_20":10902.5,"sma_60":10057.67,"sma_120":9011.5},{"date":"2025-07-09","open":10300,"high":10390,"low":10170,"close":10390,"volume":20884,"rsi_14":24.72,"sma_20":10834.5,"sma_60":10098.67,"sma_120":9033.58},{"date":"2025-07-10","open":10350,"high":10480,"low":10250,"close":10410,"volume":20982,"rsi_14":19.76,"sma_20":10761.5,"sma_60":10134.83,"sma_120":9056.5},{"date":"2025-07-11","open":10410,"high":10690,"low":10370,"close":10590,"volume":31168,"rsi_14":46.79,"sma_20":10691.5,"sma_60":10151.83,"sma_120":9082.75},{"date":"2025-07-14","open":10780,"high":10790,"low":10520,"close":10710,"volume":25562,"rsi_14":49.57,"sma_20":10665.0,"sma_60":10174.5,"sma_120":9112.33},{"date":"2025-07-15","open":10800,"high":11220,"low":10690,"close":10940,"volume":86377,"rsi_14":57.66,"sma_20":10632.5,"sma_60":10204.0,"sma_120":9140.75},{"date":"2025-07-16","open":10930,"high":10930,"low":10650,"close":10720,"volume":23284,"rsi_14":62.7,"sma_20":10592.5,"sma_60":10234.0,"sma_120":9168.5},{"date":"2025-07-17","open":10710,"high":10840,"low":10480,"close":10600,"volume":26390,"rsi_14":56.3,"sma_20":10558.0,"sma_60":10259.83,"sma_120":9194.08},{"date":"2025-07-18","open":10600,"high":10600,"low":10310,"close":10330,"volume":27138,"rsi_14":44.87,"sma_20":10503.5,"sma_60":10282.67,"sma_120":9217.67},{"date":"2025-07-21","open":10330,"high":10430,"low":10170,"close":10260,"volume":18610,"rsi_14":42.94,"sma_20":10483.5,"sma_60":10308.33,"sma_120":9241.83},{"date":"2025-07-22","open":10190,"high":10370,"low":9930,"close":9980,"volume":40980,"rsi_14":38.89,"sma_20":10446.5,"sma_60":10332.17,"sma_120":9264.17},{"date":"2025-07-23","open":10130,"high":10130,"low":9120,"close":9470,"volume":129023,"rsi_14":31.96,"sma_20":10383.5,"sma_60":10347.83,"sma_120":9282.0},{"date":"2025-07-24","open":9470,"high":9910,"low":9470,"close":9690,"volume":27563,"rsi_14":37.92,"sma_20":10348.0,"sma_60":10369.5,"sma_120":9303.17},{"date":"2025-07-25","open":9880,"high":9880,"low":9510,"close":9670,"volume":13242,"rsi_14":37.92,"sma_20":10310.0,"sma_60":10387.67,"sma_120":9322.83},{"date":"2025-07-28","open":9710,"high":9800,"low":9300,"close":9670,"volume":72833,"rsi_14":36.6,"sma_20":10269.0,"sma_60":10407.5,"sma_120":9346.67},{"date":"2025-07-29","open":9670,"high":9930,"low":9470,"close":9800,"volume":29701,"rsi_14":37.66,"sma_20":10234.5,"sma_60":10420.67,"sma_120":9369.58},{"date":"2025-07-30","open":9800,"high":9920,"low":9660,"close":9730,"volume":16579,"rsi_14":36.07,"sma_20":10202.0,"sma_60":10443.33,"sma_120":9391.33},{"date":"2025-07-31","open":9730,"high":10110,"low":9690,"close":9940,"volume":25949,"rsi_14":36.84,"sma_20":10186.0,"sma_60":10470.67,"sma_120":9414.17},{"date":"2025-08-01","open":9960,"high":9990,"low":9320,"close":9330,"volume":43907,"rsi_14":26.69,"sma_20":10139.0,"sma_60":10488.0,"sma_120":9432.33},{"date":"2025-08-04","open":9330,"high":9700,"low":9290,"close":9470,"volume":9700,"rsi_14":24.39,"sma_20":10100.0,"sma_60":10499.17,"sma_120":9451.67},{"date":"2025-08-05","open":9470,"high":9660,"low":9400,"close":9510,"volume":23192,"rsi_14":27.51,"sma_20":10060.5,"sma_60":10507.17,"sma_120":9470.67},{"date":"2025-08-06","open":9510,"high":9940,"low":9350,"close":9880,"volume":29643,"rsi_14":37.76,"sma_20":10035.0,"sma_60":10518.17,"sma_120":9492.5},{"date":"2025-08-07","open":9800,"high":10030,"low":9720,"close":9990,"volume":26865,"rsi_14":43.88,"sma_20":10014.0,"sma_60":10531.83,"sma_120":9515.25},{"date":"2025-08-08","open":9990,"high":10390,"low":9900,"close":10240,"volume":50949,"rsi_14":49.66,"sma_20":9996.5,"sma_60":10547.67,"sma_120":9540.33},{"date":"2025-08-11","open":10260,"high":10320,"low":10040,"close":10040,"volume":18530,"rsi_14":51.04,"sma_20":9963.0,"sma_60":10558.17,"sma_120":9564.83},{"date":"2025-08-12","open":9990,"high":10170,"low":9900,"close":9950,"volume":13721,"rsi_14":59.76,"sma_20":9913.5,"sma_60":10563.33,"sma_120":9588.83},{"date":"2025-08-13","open":9950,"high":10120,"low":9820,"close":9940,"volume":13182,"rsi_14":55.56,"sma_20":9874.5,"sma_60":10551.83,"sma_120":9611.92},{"date":"2025-08-14","open":10080,"high":10080,"low":9790,"close":9870,"volume":15138,"rsi_14":54.35,"sma_20":9838.0,"sma_60":10533.5,"sma_120":9634.17},{"date":"2025-08-18","open":9880,"high":9900,"low":9480,"close":9700,"volume":16599,"rsi_14":50.61,"sma_20":9806.5,"sma_60":10521.5,"sma_120":9637.0},{"date":"2025-08-19","open":9970,"high":11500,"low":9710,"close":10100,"volume":2013488,"rsi_14":55.47,"sma_20":9798.5,"sma_60":10513.17,"sma_120":9642.25},{"date":"2025-08-20","open":9830,"high":10440,"low":9610,"close":10090,"volume":334862,"rsi_14":56.72,"sma_20":9804.0,"sma_60":10507.17,"sma_120":9649.75},{"date":"2025-08-21","open":10220,"high":10340,"low":9950,"close":10150,"volume":140990,"rsi_14":54.15,"sma_20":9838.0,"sma_60":10506.83,"sma_120":9656.08},{"date":"2025-08-22","open":10000,"high":10170,"low":9890,"close":9950,"volume":63553,"rsi_14":64.62,"sma_20":9851.0,"sma_60":10502.83,"sma_120":9659.83},{"date":"2025-08-25","open":9950,"high":10100,"low":9860,"close":10010,"volume":39513,"rsi_14":63.24,"sma_20":9868.0,"sma_60":10494.0,"sma_120":9664.33},{"date":"2025-08-26","open":9970,"high":10330,"low":9930,"close":10050,"volume":116436,"rsi_14":63.24,"sma_20":9887.0,"sma_60":10472.33,"sma_120":9670.17},{"date":"2025-08-27","open":10050,"high":10060,"low":9590,"close":9750,"volume":86355,"rsi_14":46.7,"sma_20":9884.5,"sma_60":10448.17,"sma_120":9679.5},{"date":"2025-08-28","open":9650,"high":9720,"low":9400,"close":9510,"volume":90705,"rsi_14":38.57,"sma_20":9873.5,"sma_60":10419.5,"sma_120":9687.67},{"date":"2025-08-29","open":9410,"high":9540,"low":9030,"close":9040,"volume":91447,"rsi_14":24.14,"sma_20":9828.5,"sma_60":10385.0,"sma_120":9691.0},{"date":"2025-09-01","open":8840,"high":9040,"low":8740,"close":8840,"volume":67481,"rsi_14":24.14,"sma_20":9804.0,"sma_60":10337.17,"sma_120":9694.42},{"date":"2025-09-02","open":8760,"high":9030,"low":8760,"close":8970,"volume":20084,"rsi_14":29.24,"sma_20":9779.0,"sma_60":10289.33,"sma_120":9701.92},{"date":"2025-09-03","open":8890,"high":9020,"low":8700,"close":8830,"volume":18377,"rsi_14":27.71,"sma_20":9745.0,"sma_60":10236.0,"sma_120":9709.33},{"date":"2025-09-04","open":8850,"high":8980,"low":8820,"close":8980,"volume":12825,"rsi_14":32.68,"sma_20":9700.0,"sma_60":10189.83,"sma_120":9716.75},{"date":"2025-09-05","open":8980,"high":9100,"low":8880,"close":9010,"volume":15058,"rsi_14":35.8,"sma_20":9651.0,"sma_60":10142.17,"sma_120":9725.33},{"date":"2025-09-08","open":9100,"high":9200,"low":8870,"close":9150,"volume":37705,"rsi_14":28.11,"sma_20":9596.5,"sma_60":10094.83,"sma_120":9733.25},{"date":"2025-09-09","open":9090,"high":9260,"low":9040,"close":9100,"volume":26303,"rsi_14":27.6,"sma_20":9549.5,"sma_60":10059.17,"sma_120":9738.92},{"date":"2025-09-10","open":9100,"high":9150,"low":8920,"close":9110,"volume":20514,"rsi_14":25.93,"sma_20":9507.5,"sma_60":10017.83,"sma_120":9745.42},{"date":"2025-09-11","open":9040,"high":9180,"low":8960,"close":9090,"volume":22725,"rsi_14":28.28,"sma_20":9465.0,"sma_60":9977.33,"sma_120":9751.0},{"date":"2025-09-12","open":9090,"high":9190,"low":9030,"close":9070,"volume":18690,"rsi_14":25.77,"sma_20":9425.0,"sma_60":9940.33,"sma_120":9758.08},{"date":"2025-09-15","open":9000,"high":9150,"low":8880,"close":9000,"volume":51510,"rsi_14":23.35,"sma_20":9390.0,"sma_60":9900.0,"sma_120":9764.17},{"date":"2025-09-16","open":9000,"high":9380,"low":9000,"close":9150,"volume":39193,"rsi_14":33.52,"sma_20":9342.5,"sma_60":9874.83,"sma_120":9768.75},{"date":"2025-09-17","open":9150,"high":9350,"low":9120,"close":9190,"volume":38516,"rsi_14":40.12,"sma_20":9297.5,"sma_60":9849.33,"sma_120":9774.17},{"date":"2025-09-18","open":9340,"high":9400,"low":9120,"close":9300,"volume":23563,"rsi_14":59.68,"sma_20":9254.0,"sma_60":9825.17,"sma_120":9781.33},{"date":"2025-09-19","open":9280,"high":9390,"low":9190,"close":9220,"volume":17682,"rsi_14":67.27,"sma_20":9217.5,"sma_60":9805.5,"sma_120":9785.83},{"date":"2025-09-22","open":9500,"high":9630,"low":9340,"close":9550,"volume":49893,"rsi_14":72.31,"sma_20":9194.5,"sma_60":9790.83,"sma_120":9796.25},{"date":"2025-09-23","open":9540,"high":9580,"low":9350,"close":9370,"volume":31671,"rsi_14":70.15,"sma_20":9160.5,"sma_60":9772.17,"sma_120":9809.25},{"date":"2025-09-24","open":9350,"high":9350,"low":9080,"close":9200,"volume":26344,"rsi_14":58.09,"sma_20":9133.0,"sma_60":9750.67,"sma_120":9817.5},{"date":"2025-09-25","open":9200,"high":9300,"low":9070,"close":9290,"volume":27531,"rsi_14":59.86,"sma_20":9122.0,"sma_60":9732.5,"sma_120":9827.75},{"date":"2025-09-26","open":9290,"high":9290,"low":9070,"close":9090,"volume":20190,"rsi_14":47.97,"sma_20":9124.5,"sma_60":9713.0,"sma_120":9837.25},{"date":"2025-09-29","open":9070,"high":9190,"low":9060,"close":9100,"volume":10180,"rsi_14":50.0,"sma_20":9137.5,"sma_60":9693.5,"sma_120":9840.92},{"date":"2025-09-30","open":9050,"high":9100,"low":8850,"close":8860,"volume":27586,"rsi_14":42.51,"sma_20":9132.0,"sma_60":9670.33,"sma_120":9846.92},{"date":"2025-10-01","open":8930,"high":8930,"low":8810,"close":8850,"volume":8830,"rsi_14":42.77,"sma_20":9133.0,"sma_60":9646.17,"sma_120":9851.92},{"date":"2025-10-02","open":8860,"high":8940,"low":8760,"close":8910,"volume":17855,"rsi_14":44.97,"sma_20":9129.0,"sma_60":9621.33,"sma_120":9860.0},{"date":"2025-10-10","open":8820,"high":8920,"low":8590,"close":8690,"volume":55896,"rsi_14":41.53,"sma_20":9113.0,"sma_60":9592.67,"sma_120":9863.75},{"date":"2025-10-13","open":8590,"high":8630,"low":8400,"close":8500,"volume":36847,"rsi_14":32.62,"sma_20":9080.5,"sma_60":9557.83,"sma_120":9854.83},{"date":"2025-10-14","open":8500,"high":8650,"low":8230,"close":8370,"volume":38265,"rsi_14":29.08,"sma_20":9044.0,"sma_60":9518.83,"sma_120":9846.67},{"date":"2025-10-15","open":8370,"high":8480,"low":8260,"close":8430,"volume":21903,"rsi_14":27.98,"sma_20":9010.0,"sma_60":9477.0,"sma_120":9840.5},{"date":"2025-10-16","open":8580,"high":8580,"low":8200,"close":8220,"volume":38182,"rsi_14":25.96,"sma_20":8966.5,"sma_60":9435.33,"sma_120":9834.67},{"date":"2025-10-17","open":8220,"high":8220,"low":7700,"close":8040,"volume":41953,"rsi_14":10.88,"sma_20":8915.0,"sma_60":9392.67,"sma_120":9826.25},{"date":"2025-10-20","open":8400,"high":8400,"low":7900,"close":8120,"volume":40966,"rsi_14":15.85,"sma_20":8871.0,"sma_60":9355.83,"sma_120":9819.25},{"date":"2025-10-21","open":8120,"high":8190,"low":7960,"close":8100,"volume":22161,"rsi_14":17.26,"sma_20":8818.5,"sma_60":9319.83,"sma_120":9814.08},{"date":"2025-10-22","open":8100,"high":8180,"low":7920,"close":8120,"volume":20663,"rsi_14":13.66,"sma_20":8765.0,"sma_60":9288.83,"sma_120":9810.5},{"date":"2025-10-23","open":8170,"high":8170,"low":7980,"close":7980,"volume":15820,"rsi_14":14.19,"sma_20":8700.0,"sma_60":9264.0,"sma_120":9805.92},{"date":"2025-10-24","open":8130,"high":8130,"low":7870,"close":7960,"volume":26191,"rsi_14":13.46,"sma_20":8637.0,"sma_60":9235.17,"sma_120":9802.33},{"date":"2025-10-27","open":8100,"high":8750,"low":8000,"close":8530,"volume":109701,"rsi_14":41.27,"sma_20":8586.0,"sma_60":9216.17,"sma_120":9801.92},{"date":"2025-10-28","open":8520,"high":9180,"low":8430,"close":9120,"volume":127108,"rsi_14":55.47,"sma_20":8573.5,"sma_60":9207.0,"sma_120":9807.25},{"date":"2025-10-29","open":9150,"high":9200,"low":8800,"close":9110,"volume":53449,"rsi_14":54.32,"sma_20":8569.0,"sma_60":9195.5,"sma_120":9808.08},{"date":"2025-10-30","open":9200,"high":9280,"low":9000,"close":9200,"volume":73100,"rsi_14":61.04,"sma_20":8564.5,"sma_60":9186.67,"sma_120":9815.0},{"date":"2025-10-31","open":9130,"high":9230,"low":8840,"close":8950,"volume":63364,"rsi_14":59.49,"sma_20":8557.5,"sma_60":9170.17,"sma_120":9820.42},{"date":"2025-11-03","open":9150,"high":9270,"low":8130,"close":8140,"volume":184954,"rsi_14":46.23,"sma_20":8509.5,"sma_60":9150.33,"sma_120":9819.17},{"date":"2025-11-04","open":8150,"high":8220,"low":7710,"close":7710,"volume":141776,"rsi_14":39.47,"sma_20":8452.0,"sma_60":9121.0,"sma_120":9810.08},{"date":"2025-11-05","open":7670,"high":7740,"low":7200,"close":7330,"volume":67846,"rsi_14":37.6,"sma_20":8376.0,"sma_60":9084.67,"sma_120":9795.92},{"date":"2025-11-06","open":7330,"high":7430,"low":7180,"close":7310,"volume":32778,"rsi_14":39.36,"sma_20":8296.5,"sma_60":9041.83,"sma_120":9780.0},{"date":"2025-11-07","open":7250,"high":7500,"low":7110,"close":7320,"volume":24324,"rsi_14":38.1,"sma_20":8228.0,"sma_60":8997.33,"sma_120":9764.58},{"date":"2025-11-10","open":7390,"high":7580,"low":7200,"close":7380,"volume":21657,"rsi_14":39.41,"sma_20":8172.0,"sma_60":8949.67,"sma_120":9748.67},{"date":"2025-11-11","open":7380,"high":7550,"low":7150,"close":7150,"volume":35779,"rsi_14":36.57,"sma_20":8111.0,"sma_60":8901.5,"sma_120":9729.83},{"date":"2025-11-12","open":7140,"high":7370,"low":7120,"close":7300,"volume":22304,"rsi_14":40.61,"sma_20":8054.5,"sma_60":8857.33,"sma_120":9710.33},{"date":"2025-11-13","open":7480,"high":7480,"low":7260,"close":7300,"volume":16813,"rsi_14":40.83,"sma_20":8008.5,"sma_60":8813.33,"sma_120":9682.58},{"date":"2025-11-14","open":7240,"high":7400,"low":7180,"close":7200,"volume":15929,"rsi_14":28.75,"sma_20":7966.5,"sma_60":8768.83,"sma_120":9651.17},{"date":"2025-11-17","open":7300,"high":7300,"low":7090,"close":7170,"volume":13103,"rsi_14":12.06,"sma_20":7919.0,"sma_60":8726.67,"sma_120":9624.08},{"date":"2025-11-18","open":7290,"high":7290,"low":6850,"close":6910,"volume":34147,"rsi_14":10.99,"sma_20":7859.5,"sma_60":8673.5,"sma_120":9593.33},{"date":"2025-11-19","open":6850,"high":7070,"low":6850,"close":7020,"volume":26664,"rsi_14":11.62,"sma_20":7804.5,"sma_60":8622.33,"sma_120":9564.75},{"date":"2025-11-20","open":6970,"high":7200,"low":6970,"close":7110,"volume":15629,"rsi_14":15.67,"sma_20":7761.0,"sma_60":8571.67,"sma_120":9539.25},{"date":"2025-11-21","open":7000,"high":7100,"low":6910,"close":7000,"volume":14911,"rsi_14":21.21,"sma_20":7713.0,"sma_60":8522.5,"sma_120":9512.67},{"date":"2025-11-24","open":6950,"high":7100,"low":6920,"close":6950,"volume":8578,"rsi_14":26.25,"sma_20":7634.0,"sma_60":8471.5,"sma_120":9482.75},{"date":"2025-11-25","open":7000,"high":7060,"low":6800,"close":6960,"volume":24766,"rsi_14":34.96,"sma_20":7526.0,"sma_60":8420.0,"sma_120":9446.17},{"date":"2025-11-26","open":7100,"high":7360,"low":7020,"close":7170,"volume":20327,"rsi_14":45.07,"sma_20":7429.0,"sma_60":8377.0,"sma_120":9412.58},{"date":"2025-11-27","open":7100,"high":7270,"low":7100,"close":7110,"volume":16433,"rsi_14":42.86,"sma_20":7324.5,"sma_60":8337.0,"sma_120":9378.25},{"date":"2025-11-28","open":7070,"high":7250,"low":7070,"close":7190,"volume":18635,"rsi_14":43.62,"sma_20":7236.5,"sma_60":8306.17,"sma_120":9345.58},{"date":"2025-12-01","open":7240,"high":7360,"low":7020,"close":7180,"volume":18661,"rsi_14":51.18,"sma_20":7188.5,"sma_60":8278.5,"sma_120":9307.83},{"date":"2025-12-02","open":7180,"high":7350,"low":7150,"close":7220,"volume":13458,"rsi_14":46.55,"sma_20":7164.0,"sma_60":8249.33,"sma_120":9269.33},{"date":"2025-12-03","open":7230,"high":7290,"low":7100,"close":7160,"volume":20967,"rsi_14":44.26,"sma_20":7155.5,"sma_60":8221.5,"sma_120":9228.75},{"date":"2025-12-04","open":7220,"high":7220,"low":6950,"close":7020,"volume":17659,"rsi_14":42.86,"sma_20":7141.0,"sma_60":8188.83,"sma_120":9189.33},{"date":"2025-12-05","open":7200,"high":7200,"low":6940,"close":7000,"volume":14978,"rsi_14":43.2,"sma_20":7125.0,"sma_60":8155.33,"sma_120":9148.75},{"date":"2025-12-08","open":7000,"high":7000,"low":6880,"close":6980,"volume":21756,"rsi_14":53.47,"sma_20":7105.0,"sma_60":8119.17,"sma_120":9107.0},{"date":"2025-12-09","open":6920,"high":7000,"low":6870,"close":6920,"volume":16849,"rsi_14":44.79,"sma_20":7093.5,"sma_60":8082.83,"sma_120":9071.0},{"date":"2025-12-10","open":6990,"high":7070,"low":6900,"close":7040,"volume":17293,"rsi_14":46.46,"sma_20":7080.5,"sma_60":8048.33,"sma_120":9033.08},{"date":"2025-12-11","open":7040,"high":7160,"low":6950,"close":7150,"volume":16280,"rsi_14":57.58,"sma_20":7073.0,"sma_60":8016.0,"sma_120":8996.67},{"date":"2025-12-12","open":7090,"high":7230,"low":6970,"close":7030,"volume":37331,"rsi_14":53.77,"sma_20":7064.5,"sma_60":7982.0,"sma_120":8961.17},{"date":"2025-12-15","open":7010,"high":7360,"low":6940,"close":7270,"volume":40817,"rsi_14":62.02,"sma_20":7069.5,"sma_60":7953.17,"sma_120":8926.58},{"date":"2025-12-16","open":7270,"high":7270,"low":6970,"close":7000,"volume":42587,"rsi_14":43.7,"sma_20":7074.0,"sma_60":7917.33,"sma_120":8896.08},{"date":"2025-12-17","open":7020,"high":7080,"low":6820,"close":7080,"volume":49369,"rsi_14":48.91,"sma_20":7077.0,"sma_60":7882.17,"sma_120":8865.75},{"date":"2025-12-18","open":7000,"high":7250,"low":6870,"close":7100,"volume":28967,"rsi_14":46.56,"sma_20":7076.5,"sma_60":7845.83,"sma_120":8835.5},{"date":"2025-12-19","open":7250,"high":7250,"low":7100,"close":7150,"volume":8086,"rsi_14":48.89,"sma_20":7084.0,"sma_60":7811.33,"sma_120":8808.42},{"date":"2025-12-22","open":7170,"high":7230,"low":7100,"close":7180,"volume":12453,"rsi_14":48.51,"sma_20":7095.5,"sma_60":7771.83,"sma_120":8781.33},{"date":"2025-12-23","open":7270,"high":7270,"low":6950,"close":7000,"volume":18323,"rsi_14":44.52,"sma_20":7097.5,"sma_60":7732.33,"sma_120":8752.25},{"date":"2025-12-24","open":7010,"high":7100,"low":6750,"close":6820,"volume":61938,"rsi_14":43.33,"sma_20":7080.0,"sma_60":7692.67,"sma_120":8721.67},{"date":"2025-12-26","open":6820,"high":6900,"low":6600,"close":6900,"volume":47029,"rsi_14":46.79,"sma_20":7069.5,"sma_60":7652.83,"sma_120":8692.67},{"date":"2025-12-29","open":6770,"high":6890,"low":6660,"close":6780,"volume":22229,"rsi_14":43.98,"sma_20":7049.0,"sma_60":7614.33,"sma_120":8663.67},{"date":"2025-12-30","open":6720,"high":7230,"low":6720,"close":7180,"volume":70123,"rsi_14":56.5,"sma_20":7049.0,"sma_60":7582.33,"sma_120":8637.92},{"date":"2026-01-02","open":7340,"high":8590,"low":7340,"close":8540,"volume":443570,"rsi_14":73.15,"sma_20":7115.0,"sma_60":7577.0,"sma_120":8623.67},{"date":"2026-01-05","open":8560,"high":8570,"low":7680,"close":7820,"volume":221073,"rsi_14":58.7,"sma_20":7148.0,"sma_60":7559.83,"sma_120":8603.0},{"date":"2026-01-06","open":7740,"high":7760,"low":7150,"close":7150,"volume":190202,"rsi_14":51.36,"sma_20":7154.5,"sma_60":7530.67,"sma_120":8576.0},{"date":"2026-01-07","open":7120,"high":7620,"low":6890,"close":7260,"volume":114245,"rsi_14":49.88,"sma_20":7167.5,"sma_60":7506.83,"sma_120":8549.75},{"date":"2026-01-08","open":7300,"high":7300,"low":6970,"close":7110,"volume":68104,"rsi_14":51.33,"sma_20":7174.0,"sma_60":7483.67,"sma_120":8520.75},{"date":"2026-01-09","open":7110,"high":7140,"low":6970,"close":7100,"volume":36170,"rsi_14":50.25,"sma_20":7183.0,"sma_60":7462.5,"sma_120":8490.67},{"date":"2026-01-12","open":7100,"high":8590,"low":6940,"close":7630,"volume":1223543,"rsi_14":55.77,"sma_20":7212.5,"sma_60":7449.17,"sma_120":8463.08},{"date":"2026-01-13","open":7620,"high":7620,"low":7300,"close":7310,"volume":95579,"rsi_14":51.65,"sma_20":7220.5,"sma_60":7434.0,"sma_120":8434.67},{"date":"2026-01-14","open":7320,"high":7500,"low":7270,"close":7340,"volume":50368,"rsi_14":51.65,"sma_20":7236.0,"sma_60":7422.33,"sma_120":8407.5},{"date":"2026-01-15","open":7340,"high":7460,"low":7250,"close":7440,"volume":46733,"rsi_14":54.6,"sma_20":7244.5,"sma_60":7411.0,"sma_120":8383.42},{"date":"2026-01-16","open":7440,"high":7480,"low":7300,"close":7330,"volume":34900,"rsi_14":55.41,"sma_20":7261.0,"sma_60":7398.17,"sma_120":8359.0},{"date":"2026-01-19","open":7330,"high":7480,"low":7290,"close":7480,"volume":55539,"rsi_14":57.51,"sma_20":7292.5,"sma_60":7376.67,"sma_120":8338.17},{"date":"2026-01-20","open":7470,"high":7610,"low":7360,"close":7590,"volume":45240,"rsi_14":54.69,"sma_20":7314.5,"sma_60":7370.5,"sma_120":8322.5},{"date":"2026-01-21","open":7480,"high":7480,"low":7200,"close":7400,"volume":60209,"rsi_14":32.19,"sma_20":7325.5,"sma_60":7351.67,"sma_120":8303.42},{"date":"2026-01-22","open":7400,"high":7470,"low":7230,"close":7260,"volume":45109,"rsi_14":39.31,"sma_20":7338.5,"sma_60":7320.67,"sma_120":8283.33},{"date":"2026-01-23","open":7270,"high":7380,"low":7210,"close":7340,"volume":43245,"rsi_14":54.68,"sma_20":7364.5,"sma_60":7291.17,"sma_120":8263.92},{"date":"2026-01-26","open":7340,"high":7530,"low":7250,"close":7510,"volume":60423,"rsi_14":55.98,"sma_20":7395.0,"sma_60":7263.0,"sma_120":8244.83},{"date":"2026-01-27","open":7450,"high":7520,"low":7340,"close":7500,"volume":29555,"rsi_14":60.0,"sma_20":7431.0,"sma_60":7238.83,"sma_120":8226.25},{"date":"2026-01-28","open":7530,"high":7530,"low":7380,"close":7410,"volume":43901,"rsi_14":57.64,"sma_20":7442.5,"sma_60":7226.67,"sma_120":8205.17},{"date":"2026-01-29","open":7410,"high":7460,"low":7180,"close":7280,"volume":83926,"rsi_14":39.26,"sma_20":7379.5,"sma_60":7219.5,"sma_120":8188.08},{"date":"2026-01-30","open":7340,"high":7370,"low":7040,"close":7120,"volume":89497,"rsi_14":43.54,"sma_20":7344.5,"sma_60":7216.0,"sma_120":8168.5},{"date":"2026-02-02","open":7110,"high":7110,"low":6830,"close":6940,"volume":70437,"rsi_14":37.65,"sma_20":7334.0,"sma_60":7209.83,"sma_120":8147.08},{"date":"2026-02-03","open":6940,"high":7000,"low":6870,"close":6900,"volume":44009,"rsi_14":32.69,"sma_20":7316.0,"sma_60":7202.83,"sma_120":8122.25},{"date":"2026-02-04","open":6900,"high":6970,"low":6870,"close":6960,"volume":35456,"rsi_14":37.75,"sma_20":7308.5,"sma_60":7196.67,"sma_120":8097.0},{"date":"2026-02-05","open":6950,"high":7140,"low":6920,"close":7030,"volume":27084,"rsi_14":40.51,"sma_20":7305.0,"sma_60":7190.83,"sma_120":8070.25},{"date":"2026-02-06","open":7080,"high":7080,"low":6760,"close":6930,"volume":26033,"rsi_14":32.03,"sma_20":7270.0,"sma_60":7187.17,"sma_120":8044.33},{"date":"2026-02-09","open":6940,"high":7100,"low":6930,"close":6970,"volume":48116,"rsi_14":28.77,"sma_20":7253.0,"sma_60":7181.67,"sma_120":8019.5},{"date":"2026-02-10","open":6990,"high":7320,"low":6960,"close":7220,"volume":91157,"rsi_14":44.08,"sma_20":7247.0,"sma_60":7180.33,"sma_120":7996.83},{"date":"2026-02-11","open":7270,"high":7270,"low":7030,"close":7230,"volume":35782,"rsi_14":48.92,"sma_20":7236.5,"sma_60":7180.83,"sma_120":7974.83},{"date":"2026-02-12","open":7230,"high":7230,"low":7030,"close":7180,"volume":28243,"rsi_14":44.12,"sma_20":7229.0,"sma_60":7181.0,"sma_120":7953.83},{"date":"2026-02-13","open":7050,"high":7100,"low":6910,"close":7000,"volume":35859,"rsi_14":31.39,"sma_20":7212.5,"sma_60":7182.5,"sma_120":7928.0},{"date":"2026-02-19","open":6980,"high":6980,"low":6720,"close":6930,"volume":66023,"rsi_14":30.07,"sma_20":7185.0,"sma_60":7181.0,"sma_120":7901.67},{"date":"2026-02-20","open":6910,"high":6910,"low":6810,"close":6830,"volume":33733,"rsi_14":29.86,"sma_20":7147.0,"sma_60":7176.33,"sma_120":7874.0},{"date":"2026-02-23","open":6800,"high":6870,"low":6720,"close":6730,"volume":49531,"rsi_14":30.5,"sma_20":7113.5,"sma_60":7171.83,"sma_120":7847.17},{"date":"2026-02-24","open":6740,"high":6760,"low":6670,"close":6710,"volume":27741,"rsi_14":33.86,"sma_20":7086.0,"sma_60":7167.83,"sma_120":7819.67},{"date":"2026-02-25","open":6710,"high":6760,"low":6600,"close":6620,"volume":61249,"rsi_14":36.44,"sma_20":7050.0,"sma_60":7162.17,"sma_120":7791.08},{"date":"2026-02-26","open":6600,"high":6610,"low":6340,"close":6350,"volume":95443,"rsi_14":30.5,"sma_20":6987.5,"sma_60":7274.0,"sma_120":7166.67},{"date":"2026-02-27","open":6350,"high":6370,"low":6240,"close":6300,"volume":45895,"rsi_14":26.43,"sma_20":6932.0,"sma_60":7135.0,"sma_120":7736.0},{"date":"2026-03-03","open":6160,"high":6290,"low":5970,"close":6000,"volume":103399,"rsi_14":18.4,"sma_20":6861.5,"sma_60":7115.17,"sma_120":7710.67},{"date":"2026-03-04","open":5970,"high":6000,"low":5100,"close":5150,"volume":150278,"rsi_14":12.61,"sma_20":6755.0,"sma_60":7081.33,"sma_120":7679.92},{"date":"2026-03-05","open":5230,"high":5660,"low":5230,"close":5660,"volume":78798,"rsi_14":27.02,"sma_20":6682.0,"sma_60":7055.33,"sma_120":7652.33},{"date":"2026-03-06","open":5700,"high":5760,"low":5430,"close":5740,"volume":15721,"rsi_14":22.39,"sma_20":6622.0,"sma_60":7031.67,"sma_120":7626.58},{"date":"2026-03-09","open":5450,"high":5790,"low":5380,"close":5610,"volume":28487,"rsi_14":21.07,"sma_20":6557.5,"sma_60":7008.17,"sma_120":7598.5},{"date":"2026-03-10","open":5710,"high":5950,"low":5580,"close":5700,"volume":25289,"rsi_14":23.94,"sma_20":6494.5,"sma_60":6986.5,"sma_120":7570.92},{"date":"2026-03-11","open":5700,"high":5890,"low":5660,"close":5850,"volume":30764,"rsi_14":29.54,"sma_20":6435.5,"sma_60":6967.67,"sma_120":7543.42},{"date":"2026-03-12","open":5800,"high":5900,"low":5750,"close":5890,"volume":9597,"rsi_14":31.29,"sma_20":6383.5,"sma_60":6950.5,"sma_120":7516.67},{"date":"2026-03-13","open":5910,"high":6000,"low":5760,"close":5990,"volume":12419,"rsi_14":34.89,"sma_20":6334.5,"sma_60":6933.0,"sma_120":7490.67},{"date":"2026-03-16","open":6050,"high":6050,"low":5860,"close":5940,"volume":14331,"rsi_14":35.53,"sma_20":6270.5,"sma_60":6959.83,"sma_120":7051.75},{"date":"2026-03-17","open":5950,"high":5980,"low":5880,"close":5900,"volume":10963,"rsi_14":35.27,"sma_20":6204.0,"sma_60":6894.0,"sma_120":7438.0},{"date":"2026-03-18","open":5950,"high":6130,"low":5860,"close":5970,"volume":21264,"rsi_14":38.1,"sma_20":6143.5,"sma_60":6872.33,"sma_120":7412.75},{"date":"2026-03-19","open":5960,"high":6050,"low":5780,"close":5810,"volume":20971,"rsi_14":39.69,"sma_20":6084.0,"sma_60":6852.5,"sma_120":7384.92},{"date":"2026-03-20","open":5760,"high":5960,"low":5730,"close":5900,"volume":26701,"rsi_14":42.48,"sma_20":6032.5,"sma_60":6832.83,"sma_120":7357.5},{"date":"2026-03-23","open":5870,"high":5870,"low":5470,"close":5500,"volume":39043,"rsi_14":40.94,"sma_20":5966.0,"sma_60":6806.17,"sma_120":7326.0},{"date":"2026-03-24","open":5670,"high":5690,"low":5550,"close":5670,"volume":8848,"rsi_14":62.5,"sma_20":5913.0,"sma_60":6781.5,"sma_120":7296.42},{"date":"2026-03-25","open":5670,"high":5720,"low":5640,"close":5660,"volume":12189,"rsi_14":50.0,"sma_20":5860.5,"sma_60":6756.17,"sma_120":7264.0},{"date":"2026-03-26","open":5790,"high":5800,"low":5600,"close":5690,"volume":17327,"rsi_14":48.37,"sma_20":5814.0,"sma_60":6734.33,"sma_120":7233.33},{"date":"2026-03-27","open":5680,"high":5680,"low":5420,"close":5590,"volume":15082,"rsi_14":49.33,"sma_20":5776.0,"sma_60":6713.83,"sma_120":7203.25},{"date":"2026-03-30","open":5420,"high":5500,"low":5350,"close":5380,"volume":28804,"rsi_14":40.12,"sma_20":5730.0,"sma_60":6688.5,"sma_120":7170.67},{"date":"2026-03-31","open":5380,"high":5460,"low":5230,"close":5320,"volume":28006,"rsi_14":32.68,"sma_20":5696.0,"sma_60":6664.17,"sma_120":7139.25},{"date":"2026-04-01","open":5400,"high":5550,"low":5340,"close":5440,"volume":20431,"rsi_14":35.22,"sma_20":5709.5,"sma_60":6634.83,"sma_120":7108.58},{"date":"2026-04-02","open":5430,"high":5500,"low":5080,"close":5150,"volume":50259,"rsi_14":26.14,"sma_20":5684.0,"sma_60":6578.33,"sma_120":7077.67},{"date":"2026-04-03","open":5170,"high":5280,"low":5020,"close":5250,"volume":22616,"rsi_14":30.94,"sma_20":5659.5,"sma_60":6535.5,"sma_120":7047.67},{"date":"2026-04-06","open":5250,"high":5400,"low":5070,"close":5150,"volume":11445,"rsi_14":29.95,"sma_20":5636.5,"sma_60":6502.17,"sma_120":7016.42},{"date":"2026-04-07","open":5100,"high":5230,"low":4960,"close":5010,"volume":31161,"rsi_14":25.26,"sma_20":5602.0,"sma_60":6464.67,"sma_120":6985.75},{"date":"2026-04-08","open":5050,"high":5170,"low":5050,"close":5160,"volume":19285,"rsi_14":33.16,"sma_20":5567.5,"sma_60":6432.17,"sma_120":6957.92},{"date":"2026-04-09","open":5200,"high":5200,"low":5070,"close":5180,"volume":17675,"rsi_14":30.65,"sma_20":5532.0,"sma_60":6400.17,"sma_120":6931.33},{"date":"2026-04-10","open":5240,"high":5500,"low":5170,"close":5340,"volume":35021,"rsi_14":45.06,"sma_20":5499.5,"sma_60":6362.0,"sma_120":6905.58},{"date":"2026-04-13","open":5320,"high":5320,"low":5110,"close":5240,"volume":15871,"rsi_14":36.13,"sma_20":5464.5,"sma_60":6327.5,"sma_120":6880.75},{"date":"2026-04-14","open":5250,"high":5370,"low":5250,"close":5360,"volume":24762,"rsi_14":40.96,"sma_20":5437.5,"sma_60":6294.5,"sma_120":6858.42},{"date":"2026-04-15","open":5400,"high":5460,"low":5370,"close":5450,"volume":20258,"rsi_14":43.02,"sma_20":5411.5,"sma_60":6261.33,"sma_120":6836.17},{"date":"2026-04-16","open":5450,"high":5590,"low":5450,"close":5580,"volume":25281,"rsi_14":49.71,"sma_20":5400.0,"sma_60":6232.17,"sma_120":6815.17},{"date":"2026-04-17","open":5580,"high":5640,"low":5510,"close":5640,"volume":13192,"rsi_14":58.13,"sma_20":5387.0,"sma_60":6201.5,"sma_120":6794.5},{"date":"2026-04-20","open":5630,"high":5640,"low":5510,"close":5530,"volume":18467,"rsi_14":56.36,"sma_20":5388.5,"sma_60":6167.17,"sma_120":6774.08},{"date":"2026-04-21","open":5510,"high":5560,"low":5420,"close":5440,"volume":20432,"rsi_14":50.61,"sma_20":5377.0,"sma_60":6134.5,"sma_120":6753.08},{"date":"2026-04-22","open":5410,"high":5440,"low":5330,"close":5440,"volume":20032,"rsi_14":60.58,"sma_20":5366.0,"sma_60":6104.17,"sma_120":6727.33},{"date":"2026-04-23","open":5390,"high":5390,"low":5240,"close":5270,"volume":27790,"rsi_14":50.69,"sma_20":5345.0,"sma_60":6069.67,"sma_120":6695.25},{"date":"2026-04-24","open":5270,"high":5420,"low":5230,"close":5410,"volume":21077,"rsi_14":58.78,"sma_20":5336.0,"sma_60":6034.67,"sma_120":6664.42},{"date":"2026-04-27","open":5420,"high":5490,"low":5310,"close":5370,"volume":25836,"rsi_14":63.04,"sma_20":5335.5,"sma_60":5999.17,"sma_120":6632.5},{"date":"2026-04-28","open":5370,"high":5390,"low":5300,"close":5310,"volume":12912,"rsi_14":55.81,"sma_20":5335.0,"sma_60":5964.17,"sma_120":6602.17},{"date":"2026-04-29","open":5310,"high":5370,"low":5280,"close":5310,"volume":9929,"rsi_14":55.12,"sma_20":5329.5,"sma_60":5931.33,"sma_120":6615.92},{"date":"2026-04-30","open":5360,"high":5550,"low":5110,"close":5260,"volume":33730,"rsi_14":44.68,"sma_20":5376.0,"sma_60":5491.83,"sma_120":6079.33},{"date":"2026-05-04","open":5280,"high":5280,"low":5090,"close":5090,"volume":46367,"rsi_14":43.9,"sma_20":5327.0,"sma_60":5869.5,"sma_120":6539.5},{"date":"2026-05-06","open":5070,"high":5070,"low":4975,"close":4985,"volume":38498,"rsi_14":34.57,"sma_20":5318.75,"sma_60":5837.58,"sma_120":6520.12},{"date":"2026-05-07","open":4980,"high":5030,"low":4940,"close":4945,"volume":25233,"rsi_14":28.33,"sma_20":5315.5,"sma_60":5804.0,"sma_120":6500.33},{"date":"2026-05-08","open":4945,"high":4960,"low":4830,"close":4830,"volume":52123,"rsi_14":17.39,"sma_20":5299.0,"sma_60":5767.33,"sma_120":6479.08},{"date":"2026-05-11","open":4850,"high":4870,"low":4455,"close":4465,"volume":139544,"rsi_14":9.62,"sma_20":5263.25,"sma_60":5726.25,"sma_120":6456.71},{"date":"2026-05-12","open":4465,"high":4515,"low":4290,"close":4420,"volume":56620,"rsi_14":10.07,"sma_20":5217.25,"sma_60":5683.75,"sma_120":6432.71},{"date":"2026-05-13","open":4420,"high":4485,"low":4400,"close":4475,"volume":15476,"rsi_14":14.39,"sma_20":5179.0,"sma_60":5638.0,"sma_120":6409.17},{"date":"2026-05-14","open":4475,"high":4520,"low":4420,"close":4520,"volume":11379,"rsi_14":17.14,"sma_20":5137.0,"sma_60":5592.83,"sma_120":6386.83},{"date":"2026-05-15","open":4520,"high":4575,"low":4300,"close":4390,"volume":26044,"rsi_14":17.65,"sma_20":5084.0,"sma_60":5546.33,"sma_120":6363.67},{"date":"2026-05-18","open":4370,"high":4370,"low":4160,"close":4210,"volume":29745,"rsi_14":7.14,"sma_20":5015.5,"sma_60":5499.83,"sma_120":6341.17},{"date":"2026-05-19","open":4150,"high":4310,"low":4095,"close":4185,"volume":39950,"rsi_14":7.22,"sma_20":4942.75,"sma_60":5454.08,"sma_120":6317.54},{"date":"2026-05-20","open":4085,"high":4250,"low":3955,"close":4005,"volume":34564,"rsi_14":6.64,"sma_20":4866.5,"sma_60":5407.0,"sma_120":6291.67},{"date":"2026-05-21","open":3975,"high":4150,"low":3930,"close":3940,"volume":32644,"rsi_14":6.37,"sma_20":4791.5,"sma_60":5360.5,"sma_120":6266.17},{"date":"2026-05-22","open":3940,"high":4150,"low":3940,"close":4115,"volume":26390,"rsi_14":16.22,"sma_20":4725.25,"sma_60":5317.25,"sma_120":6242.54},{"date":"2026-05-26","open":4115,"high":4120,"low":3760,"close":3790,"volume":92847,"rsi_14":14.86,"sma_20":4651.25,"sma_60":5270.08,"sma_120":6216.12},{"date":"2026-05-27","open":3760,"high":3795,"low":3465,"close":3545,"volume":101550,"rsi_14":13.82,"sma_20":4558.0,"sma_60":5223.33,"sma_120":6185.92},{"date":"2026-05-28","open":3545,"high":4365,"low":3360,"close":3470,"volume":844499,"rsi_14":13.58,"sma_20":4463.0,"sma_60":5176.17,"sma_120":6155.58},{"date":"2026-05-29","open":3470,"high":3515,"low":3305,"close":3395,"volume":74390,"rsi_14":13.85,"sma_20":4367.25,"sma_60":5132.75,"sma_120":6123.96},{"date":"2026-06-01","open":3375,"high":3375,"low":3050,"close":3130,"volume":104971,"rsi_14":14.59,"sma_20":4258.25,"sma_60":5099.08,"sma_120":6090.21},{"date":"2026-06-02","open":3130,"high":3190,"low":3025,"close":3180,"volume":68728,"rsi_14":17.2,"sma_20":4154.25,"sma_60":5057.75,"sma_120":6056.54},{"date":"2026-06-04","open":3245,"high":3245,"low":3025,"close":3145,"volume":36578,"rsi_14":14.44,"sma_20":4057.0,"sma_60":5014.5,"sma_120":6023.08},{"date":"2026-06-05","open":3190,"high":3190,"low":3010,"close":3130,"volume":15612,"rsi_14":12.23,"sma_20":3964.25,"sma_60":4973.17,"sma_120":5990.67},{"date":"2026-06-08","open":3020,"high":3020,"low":2710,"close":2755,"volume":132961,"rsi_14":10.79,"sma_20":3854.75,"sma_60":4924.08,"sma_120":5955.29},{"date":"2026-06-09","open":2790,"high":2900,"low":2750,"close":2875,"volume":54554,"rsi_14":17.04,"sma_20":3757.0,"sma_60":4874.5,"sma_120":5921.08},{"date":"2026-06-10","open":2855,"high":2950,"low":2810,"close":2950,"volume":23428,"rsi_14":20.24,"sma_20":3681.25,"sma_60":4825.5,"sma_120":5888.0},{"date":"2026-06-11","open":2915,"high":3040,"low":2800,"close":3030,"volume":22507,"rsi_14":25.32,"sma_20":3611.75,"sma_60":4776.17,"sma_120":5854.58},{"date":"2026-06-12","open":3035,"high":3125,"low":2930,"close":3100,"volume":16021,"rsi_14":28.79,"sma_20":3543.0,"sma_60":4728.83,"sma_120":5820.83},{"date":"2026-06-15","open":3150,"high":3175,"low":3020,"close":3045,"volume":31081,"rsi_14":21.24,"sma_20":3469.25,"sma_60":4681.25,"sma_120":5787.62},{"date":"2026-06-16","open":3020,"high":3140,"low":2925,"close":3025,"volume":39462,"rsi_14":25.4,"sma_20":3401.0,"sma_60":4632.17,"sma_120":5752.25},{"date":"2026-06-17","open":3080,"high":3125,"low":3020,"close":3080,"volume":41677,"rsi_14":47.06,"sma_20":3073.0,"sma_60":4322.33,"sma_120":5518.08},{"date":"2026-06-18","open":3085,"high":3085,"low":2925,"close":2955,"volume":13630,"rsi_14":31.8,"sma_20":3283.0,"sma_60":4537.58,"sma_120":5685.21},{"date":"2026-06-19","open":2955,"high":2955,"low":2715,"close":2795,"volume":30666,"rsi_14":30.0,"sma_20":3222.5,"sma_60":4492.5,"sma_120":5649.33},{"date":"2026-06-22","open":2850,"high":2850,"low":2655,"close":2660,"volume":20020,"rsi_14":32.85,"sma_20":3158.5,"sma_60":4442.33,"sma_120":5611.92},{"date":"2026-06-23","open":2655,"high":2715,"low":2315,"close":2365,"volume":66781,"rsi_14":24.77,"sma_20":3071.0,"sma_60":4387.42,"sma_120":5571.79},{"date":"2026-06-24","open":2410,"high":2485,"low":2355,"close":2475,"volume":34209,"rsi_14":30.18,"sma_20":3005.25,"sma_60":4333.83,"sma_120":5534.08},{"date":"2026-06-25","open":2455,"high":2530,"low":2295,"close":2360,"volume":36147,"rsi_14":28.49,"sma_20":2946.0,"sma_60":4280.0,"sma_120":5496.92},{"date":"2026-06-26","open":2435,"high":2435,"low":2025,"close":2060,"volume":40868,"rsi_14":29.74,"sma_20":2875.5,"sma_60":4224.67,"sma_120":5456.58},{"date":"2026-06-29","open":2010,"high":2325,"low":2010,"close":2315,"volume":50318,"rsi_14":34.86,"sma_20":2821.5,"sma_60":4174.58,"sma_120":5419.38},{"date":"2026-06-30","open":2315,"high":2385,"low":2230,"close":2335,"volume":20402,"rsi_14":32.87,"sma_20":2781.75,"sma_60":4123.17,"sma_120":5379.0},{"date":"2026-07-01","open":2340,"high":2435,"low":2270,"close":2415,"volume":18401,"rsi_14":32.87,"sma_20":2743.5,"sma_60":4077.58,"sma_120":5327.96},{"date":"2026-07-02","open":2415,"high":2450,"low":2295,"close":2450,"volume":14998,"rsi_14":31.53,"sma_20":2708.75,"sma_60":4030.92,"sma_120":5283.21},{"date":"2026-07-03","open":2430,"high":2475,"low":2310,"close":2465,"volume":19501,"rsi_14":33.14,"sma_20":2675.5,"sma_60":3986.17,"sma_120":5244.17},{"date":"2026-07-06","open":2375,"high":2505,"low":2355,"close":2465,"volume":32412,"rsi_14":33.53,"sma_20":2661.0,"sma_60":3943.75,"sma_120":5204.21},{"date":"2026-07-07","open":2370,"high":2525,"low":2365,"close":2480,"volume":25736,"rsi_14":31.93,"sma_20":2641.25,"sma_60":3899.08,"sma_120":5165.62},{"date":"2026-07-08","open":2480,"high":2550,"low":2370,"close":2440,"volume":31329,"rsi_14":33.65,"sma_20":2615.75,"sma_60":3853.42,"sma_120":5126.79},{"date":"2026-07-09","open":2455,"high":2490,"low":2350,"close":2405,"volume":4727,"rsi_14":36.55,"sma_20":2584.5,"sma_60":3804.5,"sma_120":5083.25},{"date":"2026-07-10","open":2405,"high":2545,"low":2370,"close":2515,"volume":31674,"rsi_14":44.91,"sma_20":2555.25,"sma_60":3759.08,"sma_120":5043.29},{"date":"2026-07-13","open":2515,"high":2545,"low":2330,"close":2490,"volume":19231,"rsi_14":55.41,"sma_20":2527.5,"sma_60":3711.25,"sma_120":5002.88},{"date":"2026-07-14","open":2460,"high":2460,"low":2285,"close":2400,"volume":45738,"rsi_14":46.7,"sma_20":2496.25,"sma_60":3660.42,"sma_120":4960.88},{"date":"2026-07-15","open":2380,"high":2400,"low":2285,"close":2330,"volume":29900,"rsi_14":48.62,"sma_20":2458.75,"sma_60":3606.25,"sma_120":4919.21},{"date":"2026-07-16","open":2330,"high":2380,"low":2260,"close":2330,"volume":14882,"rsi_14":67.09,"sma_20":2427.5,"sma_60":3551.08,"sma_120":4876.29},{"date":"2026-07-20","open":2200,"high":2305,"low":2135,"close":2180,"volume":24619,"rsi_14":40.15,"sma_20":2396.75,"sma_60":3495.25,"sma_120":4831.21},{"date":"2026-07-21","open":2165,"high":2240,"low":2140,"close":2235,"volume":13858,"rsi_14":43.06,"sma_20":2375.5,"sma_60":3441.83,"sma_120":4788.17},{"date":"2026-07-22","open":2220,"high":2280,"low":2165,"close":2275,"volume":9632,"rsi_14":39.71,"sma_20":2371.0,"sma_60":3389.08,"sma_120":4746.62},{"date":"2026-07-23","open":2275,"high":2320,"low":2160,"close":2310,"volume":33090,"rsi_14":39.71,"sma_20":2362.75,"sma_60":3339.75,"sma_120":4704.71},{"date":"2026-07-24","open":2305,"high":2360,"low":2225,"close":2310,"volume":9422,"rsi_14":38.35,"sma_20":2360.25,"sma_60":3288.08,"sma_120":4661.38},{"date":"2026-07-27","open":2300,"high":2335,"low":2235,"close":2300,"volume":9594,"rsi_14":37.78,"sma_20":2372.25,"sma_60":3236.92,"sma_120":4618.04},{"date":"2026-07-28","open":2285,"high":2290,"low":2165,"close":2250,"volume":18879,"rsi_14":33.8,"sma_20":2369.0,"sma_60":3185.92,"sma_120":4575.04},{"date":"2026-07-29","open":2195,"high":2240,"low":1900,"close":2240,"volume":63827,"rsi_14":35.29,"sma_20":2364.25,"sma_60":3134.75,"sma_120":4533.04},{"date":"2026-07-30","open":2130,"high":2235,"low":2060,"close":2220,"volume":18445,"rsi_14":36.09,"sma_20":2354.5,"sma_60":3084.08,"sma_120":4492.21},{"date":"2026-07-31","open":2285,"high":2300,"low":2150,"close":2225,"volume":21478,"rsi_14":24.11,"sma_20":2343.25,"sma_60":3036.33,"sma_120":4452.92},{"date":"2026-08-03","open":2235,"high":2290,"low":2205,"close":2260,"volume":32243,"rsi_14":29.82,"sma_20":2333.0,"sma_60":2990.92,"sma_120":4414.25},{"date":"2026-08-04","open":2145,"high":2290,"low":2145,"close":2285,"volume":43171,"rsi_14":38.61,"sma_20":2324.0,"sma_60":2946.58,"sma_120":4375.29},{"date":"2026-08-05","open":2285,"high":2325,"low":2245,"close":2325,"volume":27884,"rsi_14":49.47,"sma_20":2316.25,"sma_60":2904.83,"sma_120":4336.08},{"date":"2026-08-06","open":2310,"high":2340,"low":2230,"close":2340,"volume":25074,"rsi_14":51.02,"sma_20":2311.25,"sma_60":2869.42,"sma_120":4297.83},{"date":"2026-08-07","open":2310,"high":2335,"low":2265,"close":2325,"volume":20576,"rsi_14":70.42,"sma_20":2307.25,"sma_60":2834.5,"sma_120":4259.12},{"date":"2026-08-10","open":2325,"high":2355,"low":2260,"close":2350,"volume":29163,"rsi_14":67.69,"sma_20":2299.0,"sma_60":2799.08,"sma_120":4218.54},{"date":"2026-08-11","open":2365,"high":2420,"low":2330,"close":2380,"volume":11490,"rsi_14":66.67,"sma_20":2293.5,"sma_60":2763.42,"sma_120":4178.12},{"date":"2026-08-12","open":2400,"high":2400,"low":2320,"close":2380,"volume":14036,"rsi_14":62.5,"sma_20":2292.5,"sma_60":2729.92,"sma_120":4138.12},{"date":"2026-08-13","open":2380,"high":2380,"low":2310,"close":2360,"volume":15733,"rsi_14":58.33,"sma_20":2294.0,"sma_60":2699.08,"sma_120":4099.46},{"date":"2026-08-14","open":2360,"high":2385,"low":2285,"close":2375,"volume":20655,"rsi_14":62.3,"sma_20":2296.25,"sma_60":2668.92,"sma_120":4061.5},{"date":"2026-08-18","open":2360,"high":2360,"low":2240,"close":2360,"volume":53206,"rsi_14":70.37,"sma_20":2305.25,"sma_60":2641.5,"sma_120":4024.25},{"date":"2026-08-19","open":2270,"high":2390,"low":2270,"close":2390,"volume":24016,"rsi_14":75.86,"sma_20":2313.0,"sma_60":2615.67,"sma_120":3988.08},{"date":"2026-08-20","open":2395,"high":2425,"low":2360,"close":2420,"volume":22922,"rsi_14":83.33,"sma_20":2320.25,"sma_60":2587.42,"sma_120":3952.33},{"date":"2026-08-21","open":2395,"high":2410,"low":2290,"close":2400,"volume":69337,"rsi_14":77.78,"sma_20":2324.75,"sma_60":2564.25,"sma_120":3917.17},{"date":"2026-08-24","open":2390,"high":2400,"low":2325,"close":2350,"volume":20768,"rsi_14":63.64,"sma_20":2326.75,"sma_60":2544.33,"sma_120":3883.83},{"date":"2026-08-25","open":2350,"high":2385,"low":2310,"close":2385,"volume":5897,"rsi_14":64.71,"sma_20":2331.0,"sma_60":2526.25,"sma_120":3851.21},{"date":"2026-08-26","open":2385,"high":2385,"low":2350,"close":2380,"volume":8839,"rsi_14":59.02,"sma_20":2337.5,"sma_60":2509.33,"sma_120":3821.04},{"date":"2026-08-27","open":2365,"high":2380,"low":2325,"close":2380,"volume":7440,"rsi_14":56.9,"sma_20":2344.5,"sma_60":2496.83,"sma_120":3797.96},{"date":"2026-08-28","open":2395,"high":2425,"low":2375,"close":2410,"volume":18694,"rsi_14":63.93,"sma_20":2354.0,"sma_60":2484.0,"sma_120":3770.88},{"date":"2026-08-31","open":2410,"high":2435,"low":2335,"close":2435,"volume":18602,"rsi_14":63.93,"sma_20":2364.5,"sma_60":2472.17,"sma_120":3743.33},{"date":"2026-09-01","open":2405,"high":2500,"low":2405,"close":2475,"volume":18750,"rsi_14":65.08,"sma_20":2375.25,"sma_60":2461.25,"sma_120":3717.21},{"date":"2026-09-02","open":2475,"high":2485,"low":2395,"close":2485,"volume":36874,"rsi_14":66.15,"sma_20":2385.25,"sma_60":2456.75,"sma_120":3690.42},{"date":"2026-09-03","open":2465,"high":2480,"low":2415,"close":2435,"volume":8248,"rsi_14":60.56,"sma_20":2390.75,"sma_60":2449.42,"sma_120":3661.96},{"date":"2026-09-04","open":2475,"high":2485,"low":2405,"close":2465,"volume":14991,"rsi_14":62.16,"sma_20":2397.0,"sma_60":2441.33,"sma_120":3633.42},{"date":"2026-09-07","open":2500,"high":2500,"low":2440,"close":2440,"volume":30150,"rsi_14":60.53,"sma_20":2402.75,"sma_60":2431.5,"sma_120":3603.83},{"date":"2026-09-08","open":2440,"high":2475,"low":2400,"close":2435,"volume":6293,"rsi_14":56.34,"sma_20":2407.0,"sma_60":2420.42,"sma_120":3574.62},{"date":"2026-09-09","open":2475,"high":2475,"low":2350,"close":2370,"volume":7168,"rsi_14":43.59,"sma_20":2406.5,"sma_60":2409.17,"sma_120":3545.21},{"date":"2026-09-10","open":2380,"high":2385,"low":2325,"close":2380,"volume":6052,"rsi_14":47.37,"sma_20":2406.5,"sma_60":2398.42,"sma_120":3515.29},{"date":"2026-09-11","open":2410,"high":2410,"low":2320,"close":2355,"volume":4936,"rsi_14":50.7,"sma_20":2406.25,"sma_60":2386.33,"sma_120":3486.5},{"date":"2026-09-14","open":2305,"high":2400,"low":2295,"close":2365,"volume":4970,"rsi_14":46.97,"sma_20":2405.75,"sma_60":2376.5,"sma_120":3457.04},{"date":"2026-09-15","open":2335,"high":2495,"low":2285,"close":2355,"volume":3750,"rsi_14":46.27,"sma_20":2405.5,"sma_60":2369.17,"sma_120":3430.83},{"date":"2026-09-16","open":2320,"high":2930,"low":2125,"close":2305,"volume":7038,"rsi_14":40.26,"sma_20":2401.25,"sma_60":2363.25,"sma_120":3402.79},{"date":"2026-09-17","open":2290,"high":2395,"low":2250,"close":2295,"volume":6024,"rsi_14":34.25,"sma_20":2395.0,"sma_60":2362.08,"sma_120":3374.75},{"date":"2026-09-18","open":2310,"high":2400,"low":2240,"close":2370,"volume":30709,"rsi_14":42.17,"sma_20":2393.5,"sma_60":2360.33,"sma_120":3347.08},{"date":"2026-09-21","open":2355,"high":2390,"low":2270,"close":2290,"volume":17117,"rsi_14":29.67,"sma_20":2390.5,"sma_60":2359.17,"sma_120":3319.58},{"date":"2026-09-22","open":2340,"high":2415,"low":2250,"close":2320,"volume":11510,"rsi_14":32.63,"sma_20":2387.25,"sma_60":2363.5,"sma_120":3294.08},{"date":"2026-09-23","open":2305,"high":2415,"low":2250,"close":2300,"volume":7268,"rsi_14":34.83,"sma_20":2383.25,"sma_60":2363.25,"sma_120":3268.92},{"date":"2026-09-28","open":2385,"high":2395,"low":2230,"close":2270,"volume":12813,"rsi_14":28.09,"sma_20":2377.75,"sma_60":2362.17,"sma_120":3242.67},{"date":"2026-09-29","open":2280,"high":2300,"low":2190,"close":2255,"volume":13974,"rsi_14":28.74,"sma_20":2370.0,"sma_60":2359.5,"sma_120":3218.54},{"date":"2026-09-30","open":2210,"high":2300,"low":2185,"close":2230,"volume":16144,"rsi_14":27.47,"sma_20":2359.75,"sma_60":2355.83,"sma_120":3193.38},{"date":"2026-10-01","open":2225,"high":2300,"low":2175,"close":2215,"volume":14398,"rsi_14":30.86,"sma_20":2346.75,"sma_60":2351.67,"sma_120":3168.92},{"date":"2026-10-02","open":2240,"high":2240,"low":2135,"close":2190,"volume":9529,"rsi_14":27.38,"sma_20":2332.0,"sma_60":2347.08,"sma_120":3145.42},{"date":"2026-10-06","open":2205,"high":2240,"low":2170,"close":2185,"volume":8079,"rsi_14":28.75,"sma_20":2319.5,"sma_60":2342.17,"sma_120":3120.62},{"date":"2026-10-07","open":2165,"high":2285,"low":2165,"close":2195,"volume":15891,"rsi_14":28.75,"sma_20":2306.0,"sma_60":2338.08,"sma_120":3095.75},{"date":"2026-10-08","open":2240,"high":2240,"low":2105,"close":2210,"volume":26065,"rsi_14":32.1,"sma_20":2294.5,"sma_60":2334.83,"sma_120":3069.67},{"date":"2026-10-12","open":2170,"high":2200,"low":2115,"close":2125,"volume":9833,"rsi_14":29.55,"sma_20":2279.0,"sma_60":2328.33,"sma_120":3043.71},{"date":"2026-10-13","open":2060,"high":2115,"low":1985,"close":2010,"volume":54102,"rsi_14":23.85,"sma_20":2261.0,"sma_60":2320.33,"sma_120":3015.79},{"date":"2026-10-14","open":1937,"high":2080,"low":1935,"close":2040,"volume":29154,"rsi_14":17.0,"sma_20":2244.0,"sma_60":2314.33,"sma_120":2987.38},{"date":"2026-10-15","open":2000,"high":2050,"low":1938,"close":1938,"volume":18503,"rsi_14":16.28,"sma_20":2223.15,"sma_60":2307.8,"sma_120":2957.03},{"date":"2026-10-16","open":1950,"high":2100,"low":1930,"close":2045,"volume":18989,"rsi_14":27.05,"sma_20":2207.15,"sma_60":2303.05,"sma_120":2927.07},{"date":"2026-10-19","open":1999,"high":2050,"low":1960,"close":2020,"volume":8124,"rsi_14":26.82,"sma_20":2190.4,"sma_60":2300.38,"sma_120":2897.82},{"date":"2026-10-20","open":1999,"high":2030,"low":1951,"close":1999,"volume":4786,"rsi_14":27.23,"sma_20":2175.1,"sma_60":2296.45,"sma_120":2869.14},{"date":"2026-10-21","open":1953,"high":2100,"low":1953,"close":2050,"volume":16652,"rsi_14":33.76,"sma_20":2162.85,"sma_60":2292.7,"sma_120":2840.89},{"date":"2026-10-22","open":1990,"high":2030,"low":1965,"close":1968,"volume":8705,"rsi_14":30.96,"sma_20":2142.75,"sma_60":2287.0,"sma_120":2813.38},{"date":"2026-10-23","open":1988,"high":1989,"low":1921,"close":1944,"volume":18116,"rsi_14":30.56,"sma_20":2125.45,"sma_60":2280.9,"sma_120":2784.49}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":29.97,"pbr":3.46,"ttm_eps":null,"close":8790.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":117.78,"pbr":2.99,"ttm_eps":null,"close":7400.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":3.4,"ttm_eps":null,"close":7760.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":3.52,"ttm_eps":null,"close":7810.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":4.91,"ttm_eps":null,"close":10490.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":4.2,"ttm_eps":null,"close":8860.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":3.7,"ttm_eps":null,"close":7180.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.83,"ttm_eps":null,"close":5320.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.24,"ttm_eps":null,"close":2335.0}],"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":"에이스토리","phase":"above-fold","symbol_resolved":true}