{"status":"ok","report":{"price_analysis":{"current":1500.0,"change_1d":0.0,"change_7d":-4.6,"change_30d":4.1,"high_30d":1643.0,"low_30d":1380.0,"position_in_range":46.0,"support":1406.3,"resistance":1616.7},"summary":"솔루스첨단소재1우(33637K)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 254.07억. 현재가 1,500원, 전일 대비 +0.0%, 30일 +4.1%. PER 59.2배 / ROE 5.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1075.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 59.2배입니다. ROE 5.8%입니다. 시가총액 254.07억. 매출 6090.54억, 영업이익 -868.15억.","grade":"C","comment":"PER 59.16배, ROE 5.76%","per":59.16,"pbr":0.13,"roe":5.76,"eps":25.353339718600566,"revenue":609053958438.0,"operating_income":-86814528115.0,"net_income":2209453400.0,"market_cap":25407166500,"profit_margin":0.36,"roa":2.66,"operating_margin":-14.25,"gross_margin":0.78,"debt_ratio":1.1612137341317872,"total_assets":2224332355622.0,"total_equity":1029205173229.0,"total_debt":1195127182393.0,"dividend_yield":0.7266,"eps_basis":"PG_TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 50.0로 중립 구간입니다. MACD(1.49)가 시그널선(1.76)을 하회합니다(데드크로스). SMA20 1507, SMA60 1490 — 혼조세입니다. 볼린저밴드 1430~1584 (현재 위치 46%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 50","rsi_14":50.0,"macd":1.4872313874025167,"macd_signal":1.7630489557494022,"sma_20":1506.75,"sma_60":1490.2833333333333,"bb_upper":1583.634003537797,"bb_lower":1429.865996462203,"atr_14":96.07142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1075.00, 기관 순매수 0.00. 30일 누적: 외국인 4125.00, 기관 63.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-1075.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":23.0,"institution_net":0.0,"retail_net":-23.0},{"date":"2026-10-22","foreign_net":3.0,"institution_net":0.0,"retail_net":-3.0},{"date":"2026-10-21","foreign_net":-47.0,"institution_net":0.0,"retail_net":47.0},{"date":"2026-10-20","foreign_net":-963.0,"institution_net":0.0,"retail_net":963.0},{"date":"2026-10-19","foreign_net":-91.0,"institution_net":0.0,"retail_net":91.0},{"date":"2026-10-16","foreign_net":-111.0,"institution_net":0.0,"retail_net":111.0},{"date":"2026-10-15","foreign_net":-32.0,"institution_net":0.0,"retail_net":32.0},{"date":"2026-10-14","foreign_net":-271.0,"institution_net":0.0,"retail_net":271.0},{"date":"2026-10-13","foreign_net":-63.0,"institution_net":0.0,"retail_net":63.0},{"date":"2026-10-12","foreign_net":-1068.0,"institution_net":0.0,"retail_net":1068.0},{"date":"2026-10-08","foreign_net":563.0,"institution_net":0.0,"retail_net":-563.0},{"date":"2026-10-07","foreign_net":168.0,"institution_net":0.0,"retail_net":-168.0},{"date":"2026-10-06","foreign_net":811.0,"institution_net":63.0,"retail_net":-874.0},{"date":"2026-10-02","foreign_net":1501.0,"institution_net":0.0,"retail_net":-1501.0},{"date":"2026-10-01","foreign_net":-71.0,"institution_net":0.0,"retail_net":71.0},{"date":"2026-09-30","foreign_net":-252.0,"institution_net":0.0,"retail_net":252.0},{"date":"2026-09-29","foreign_net":-436.0,"institution_net":0.0,"retail_net":436.0},{"date":"2026-09-28","foreign_net":-570.0,"institution_net":0.0,"retail_net":570.0},{"date":"2026-09-23","foreign_net":-266.0,"institution_net":0.0,"retail_net":266.0},{"date":"2026-09-22","foreign_net":-6663.0,"institution_net":0.0,"retail_net":6663.0},{"date":"2026-09-21","foreign_net":10.0,"institution_net":0.0,"retail_net":-10.0},{"date":"2026-09-18","foreign_net":-516.0,"institution_net":0.0,"retail_net":516.0},{"date":"2026-09-17","foreign_net":-112.0,"institution_net":0.0,"retail_net":112.0},{"date":"2026-09-16","foreign_net":-204.0,"institution_net":0.0,"retail_net":204.0},{"date":"2026-09-15","foreign_net":-418.0,"institution_net":0.0,"retail_net":418.0},{"date":"2026-09-14","foreign_net":-1685.0,"institution_net":0.0,"retail_net":1685.0},{"date":"2026-09-11","foreign_net":14327.0,"institution_net":0.0,"retail_net":-14327.0},{"date":"2026-09-10","foreign_net":361.0,"institution_net":0.0,"retail_net":-361.0},{"date":"2026-09-09","foreign_net":506.0,"institution_net":0.0,"retail_net":-506.0},{"date":"2026-09-08","foreign_net":-309.0,"institution_net":0.0,"retail_net":309.0}],"periods":{"d1":{"foreign_net":23.0,"institution_net":0,"retail_net":-23.0},"d3":{"foreign_net":-21.0,"institution_net":0,"retail_net":21.0},"d7":{"foreign_net":-1218.0,"institution_net":0,"retail_net":1218.0},"d14":{"foreign_net":423.0,"institution_net":63.0,"retail_net":-486.0},"d30":{"foreign_net":4125.0,"institution_net":63.0,"retail_net":-4188.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 59.16x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":36,"summary":"매출 -47.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":-47.1,"unit":"%","percentile":19,"direction":"higher_better"},{"name":"영업이익 성장률","value":1.7,"unit":"%","percentile":53,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.8%","metrics":[{"name":"ROE","value":5.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-14.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":0.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":46,"summary":"RSI 50","metrics":[{"name":"RSI (14)","value":50.0,"unit":"","percentile":50,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":4.1,"unit":"%","percentile":58,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":22,"summary":"순차입금비율 1.2x","metrics":[{"name":"순차입금비율","value":1.16,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 59.16x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -47.1%"},"profitability":{"grade":"C","reason":"ROE 5.8%"},"momentum":{"grade":"D","reason":"RSI 50"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.66,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.76,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-3.9,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.16,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":0.78,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-14.25,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":0.36,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":59.16,"current_pbr":0.13,"per_5y_high":13.19,"per_5y_low":1.28,"per_5y_avg":6.02,"per_percentile":100.0,"pbr_5y_high":0.26,"pbr_5y_low":0.14,"pbr_5y_avg":0.18,"pbr_percentile":0.0,"per_5y_median":3.59,"pbr_5y_median":0.16,"history":[{"quarter":"2024-Q2","per":1.28,"pbr":0.26},{"quarter":"2024-Q3","per":null,"pbr":0.22},{"quarter":"2024-Q4","per":3.59,"pbr":0.15},{"quarter":"2025-Q1","per":null,"pbr":0.14},{"quarter":"2025-Q2","per":null,"pbr":0.15},{"quarter":"2025-Q3","per":null,"pbr":0.16},{"quarter":"2025-Q4","per":null,"pbr":0.18},{"quarter":"2026-Q1","per":null,"pbr":0.18},{"quarter":"2026-Q2","per":13.19,"pbr":0.15},{"quarter":"현재","per":59.16,"pbr":0.13}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3183.9104,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2570.8594,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1906.4828,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1705.5909,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1696.6404,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1798.0808,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1990.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1984.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1724.0,"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":"Basic Materials","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":1.28,"eps":2487.84,"close":3183.91,"source":"reported"},{"date":"2024-07","per":1.15,"eps":2487.84,"close":2872.44,"source":"reported"},{"date":"2024-08","per":1.02,"eps":2487.84,"close":2526.36,"source":"reported"},{"date":"2024-12","per":3.59,"eps":530.32,"close":1906.48,"source":"reported"},{"date":"2025-01","per":4.27,"eps":530.32,"close":2262.52,"source":"reported"},{"date":"2025-02","per":3.82,"eps":530.32,"close":2023.84,"source":"reported"},{"date":"2026-06","per":13.19,"eps":130.67,"close":1724.0,"source":"reported"},{"date":"2026-07","per":11.59,"eps":130.67,"close":1514.0,"source":"reported"},{"date":"2026-08","per":11.03,"eps":130.67,"close":1441.0,"source":"reported"},{"date":"2026-09","per":11.47,"eps":130.67,"close":1499.0,"source":"reported"},{"date":"2026-10","per":11.38,"eps":130.67,"close":1487.0,"source":"reported"}],"trailing_per_history_meta":{"avg":6.71,"std":4.73,"upper_1sd":11.43,"lower_1sd":1.98,"current":11.38,"count":11},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.7266,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"C","percentile":54,"summary":"배당성향 43%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":43.0,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":2.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.16,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.73,"summary":"배당수익률 0.73%","metrics":[{"name":"배당수익률","value":0.73,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"59.2배"},{"label":"PBR","value":"0.1배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"5.8%"}],"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":"2026-10-24T01:48:10.190648+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.057591136884823674,"dividend_yield":null,"eps":3505.47,"revenue":101870141988.0,"operating_income":-21675841067.0,"net_income":59273096014.0,"market_cap":null,"profit_margin":0.5818495474462203,"operating_margin":-0.2127791386562841,"roa":0.026647589720208517,"gross_margin":0.007801747140920064,"total_equity":1029205173229.0,"total_assets":2224332355622.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":-0.002986424085778716,"dividend_yield":null,"eps":-171.48,"revenue":192569024492.0,"operating_income":-22049735828.0,"net_income":-2899563177.0,"market_cap":null,"profit_margin":-0.015057266788618219,"operating_margin":-0.11450302501229123,"roa":-0.0011603663014613812,"gross_margin":0.04352438184235697,"total_equity":970914744094.0,"total_assets":2498834353728.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.026464883706944435,"dividend_yield":null,"eps":-1480.06,"revenue":169480485889.0,"operating_income":-21929155451.0,"net_income":-25025957569.0,"market_cap":null,"profit_margin":-0.1476627674137692,"operating_margin":-0.1293904447817216,"roa":-0.01158331994850098,"gross_margin":0.054494692020466064,"total_equity":945628850900.0,"total_assets":2160516819035.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.030216000267097174,"dividend_yield":null,"eps":-1723.26,"revenue":145134306069.0,"operating_income":-21159795769.0,"net_income":-29138121868.0,"market_cap":null,"profit_margin":-0.20076660478982208,"operating_margin":-0.1457945839417193,"roa":-0.014230964517654293,"gross_margin":0.05084958059806603,"total_equity":964327561902.0,"total_assets":2047515601058.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.05345801052232295,"dividend_yield":null,"eps":-3093.18,"revenue":143864742733.0,"operating_income":-14971742011.0,"net_income":-52301803583.0,"market_cap":null,"profit_margin":-0.36354844550111515,"operating_margin":-0.1040681804768956,"roa":-0.026142540173760456,"gross_margin":0.07467049356169927,"total_equity":978371680352.0,"total_assets":2000639694359.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.030130304397712002,"dividend_yield":null,"eps":-1888.29,"revenue":157603685332.0,"operating_income":-15275313310.0,"net_income":-31928582195.0,"market_cap":null,"profit_margin":-0.2025877892876734,"operating_margin":-0.09692231040043127,"roa":-0.014965245505734576,"gross_margin":0.07371689834235785,"total_equity":1059683359768.0,"total_assets":2133515429651.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.011592821726008328,"dividend_yield":null,"eps":748.32,"revenue":165730674781.0,"operating_income":-11334803904.0,"net_income":12653143529.0,"market_cap":null,"profit_margin":0.07634762572299986,"operating_margin":-0.0683929147031957,"roa":0.0060850116829637094,"gross_margin":0.07399594990007198,"total_equity":1091463651219.0,"total_assets":2079395108546.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.035740464235672974,"dividend_yield":null,"eps":-239.0,"revenue":134651635711.0,"operating_income":-18655017518.0,"net_income":-36336590874.0,"market_cap":null,"profit_margin":-0.26985629013811957,"operating_margin":-0.13854282140351326,"roa":-0.020310070842113535,"gross_margin":0.04506110613481636,"total_equity":1016679319955.0,"total_assets":1789092276264.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.009205682451210588,"dividend_yield":null,"eps":140.0,"revenue":149262285309.0,"operating_income":-10450394054.0,"net_income":-9931164065.0,"market_cap":null,"profit_margin":-0.06653498601097182,"operating_margin":-0.07001362757086152,"roa":-0.005596389969669254,"gross_margin":0.07605158145274314,"total_equity":1078808020767.0,"total_assets":1774566125453.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.00848400571879615,"dividend_yield":null,"eps":-119.0,"revenue":121304602800.0,"operating_income":-13978529846.0,"net_income":-9075007209.0,"market_cap":null,"profit_margin":-0.07481173013659133,"operating_margin":-0.11523495006242253,"roa":-0.005044386868896402,"gross_margin":0.08687572344122131,"total_equity":1069660666175.0,"total_assets":1799030773186.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.04049329992354924,"dividend_yield":null,"eps":-2534.16,"revenue":104280959256.0,"operating_income":-10000456908.0,"net_income":-42849532099.0,"market_cap":null,"profit_margin":-0.410904659917909,"operating_margin":-0.09589916490363129,"roa":-0.02510632708433944,"gross_margin":0.13233053094691413,"total_equity":1058188198539.0,"total_assets":1706722451080.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.19162824082484367,"dividend_yield":null,"eps":5001.0,"revenue":111198925822.0,"operating_income":-20364069884.0,"net_income":216053660900.0,"market_cap":null,"profit_margin":1.9429473738428429,"operating_margin":-0.1831318938871539,"roa":0.12054292038323475,"gross_margin":0.020989440435208163,"total_equity":1127462528331.0,"total_assets":1792338033732.0}],"current_price":1500.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-10-18","close":2013.5276},{"date":"2019-10-21","close":2616.1506},{"date":"2019-10-22","close":3400.5176},{"date":"2019-10-23","close":4419.2388},{"date":"2019-10-24","close":5739.27},{"date":"2019-10-25","close":4534.0234},{"date":"2019-10-28","close":3850.0942},{"date":"2019-10-29","close":3749.6565},{"date":"2019-10-30","close":4036.6201},{"date":"2019-10-31","close":3940.9656},{"date":"2019-11-01","close":3802.2668},{"date":"2019-11-04","close":3711.395},{"date":"2019-11-05","close":3486.6069},{"date":"2019-11-06","close":3587.0439},{"date":"2019-11-07","close":3543.9998},{"date":"2019-11-08","close":3587.0439},{"date":"2019-11-11","close":3797.4834},{"date":"2019-11-12","close":3639.6541},{"date":"2019-11-13","close":3668.3503},{"date":"2019-11-14","close":3720.9604},{"date":"2019-11-15","close":3816.6145},{"date":"2019-11-18","close":3807.0493},{"date":"2019-11-19","close":3759.2222},{"date":"2019-11-20","close":3677.9158},{"date":"2019-11-21","close":3644.4365},{"date":"2019-11-22","close":3543.9998},{"date":"2019-11-25","close":3472.2588},{"date":"2019-11-26","close":3457.9104},{"date":"2019-11-27","close":3443.5625},{"date":"2019-11-28","close":3395.7351},{"date":"2019-11-29","close":3304.863},{"date":"2019-12-02","close":3304.863},{"date":"2019-12-03","close":3826.1802},{"date":"2019-12-04","close":3300.0803},{"date":"2019-12-05","close":3190.0776},{"date":"2019-12-06","close":3194.8608},{"date":"2019-12-09","close":3170.9465},{"date":"2019-12-10","close":3295.2979},{"date":"2019-12-11","close":3333.5598},{"date":"2019-12-12","close":3295.2979},{"date":"2019-12-13","close":3400.5176},{"date":"2019-12-16","close":3706.6121},{"date":"2019-12-17","close":3443.5625},{"date":"2019-12-18","close":3376.604},{"date":"2019-12-19","close":3347.9077},{"date":"2019-12-20","close":3300.0803},{"date":"2019-12-23","close":3266.6016},{"date":"2019-12-24","close":3300.0803},{"date":"2019-12-26","close":3333.5598},{"date":"2019-12-27","close":3386.1694},{"date":"2019-12-30","close":3395.7351},{"date":"2020-01-02","close":3395.7351},{"date":"2020-01-03","close":3443.5625},{"date":"2020-01-06","close":3515.303},{"date":"2020-01-07","close":3654.0022},{"date":"2020-01-08","close":3563.1304},{"date":"2020-01-09","close":3682.6985},{"date":"2020-01-10","close":3682.6985},{"date":"2020-01-13","close":3630.0881},{"date":"2020-01-14","close":3658.7847},{"date":"2020-01-15","close":3649.2192},{"date":"2020-01-16","close":3682.6985},{"date":"2020-01-17","close":3677.9158},{"date":"2020-01-20","close":3649.2192},{"date":"2020-01-21","close":3572.6958},{"date":"2020-01-22","close":3744.874},{"date":"2020-01-23","close":3811.8323},{"date":"2020-01-28","close":3845.311},{"date":"2020-01-29","close":3969.6621},{"date":"2020-01-30","close":4247.0601},{"date":"2020-01-31","close":3988.7932},{"date":"2020-02-03","close":4065.3169},{"date":"2020-02-04","close":4419.2388},{"date":"2020-02-05","close":4400.1069},{"date":"2020-02-06","close":4299.6704},{"date":"2020-02-07","close":4208.7983},{"date":"2020-02-10","close":4017.4895},{"date":"2020-02-11","close":4428.8037},{"date":"2020-02-12","close":4658.374},{"date":"2020-02-13","close":4634.4609},{"date":"2020-02-14","close":5237.0845},{"date":"2020-02-17","close":5452.3071},{"date":"2020-02-18","close":5524.0474},{"date":"2020-02-19","close":5547.9619},{"date":"2020-02-20","close":5380.5664},{"date":"2020-02-21","close":5189.2568},{"date":"2020-02-24","close":4950.1206},{"date":"2020-02-25","close":5260.998},{"date":"2020-02-26","close":5332.7388},{"date":"2020-02-27","close":5165.3438},{"date":"2020-02-28","close":4926.207},{"date":"2020-03-02","close":5045.7754},{"date":"2020-03-03","close":4997.9482},{"date":"2020-03-04","close":5237.0845},{"date":"2020-03-05","close":5452.3071},{"date":"2020-03-06","close":5332.7388},{"date":"2020-03-09","close":4902.2939},{"date":"2020-03-10","close":4974.0342},{"date":"2020-03-11","close":4514.8931},{"date":"2020-03-12","close":3940.9656},{"date":"2020-03-13","close":3720.9604},{"date":"2020-03-16","close":3362.2559},{"date":"2020-03-17","close":3395.7351},{"date":"2020-03-18","close":3166.1646},{"date":"2020-03-19","close":2510.9309},{"date":"2020-03-20","close":3032.248},{"date":"2020-03-23","close":2850.5044},{"date":"2020-03-24","close":3357.4734},{"date":"2020-03-25","close":3553.5652},{"date":"2020-03-26","close":3419.6487},{"date":"2020-03-27","close":3419.6487},{"date":"2020-03-30","close":3405.3003},{"date":"2020-03-31","close":3453.1279},{"date":"2020-04-01","close":3500.9548},{"date":"2020-04-02","close":3563.1304},{"date":"2020-04-03","close":3778.3533},{"date":"2020-04-06","close":4218.3638},{"date":"2020-04-07","close":4347.4976},{"date":"2020-04-08","close":5308.8247},{"date":"2020-04-09","close":6887.125},{"date":"2020-04-10","close":6791.4702},{"date":"2020-04-13","close":6911.0376},{"date":"2020-04-14","close":6958.8652},{"date":"2020-04-16","close":6791.4702},{"date":"2020-04-17","close":6767.5562},{"date":"2020-04-20","close":6743.6421},{"date":"2020-04-21","close":6624.0747},{"date":"2020-04-22","close":6337.1108},{"date":"2020-04-23","close":6313.1973},{"date":"2020-04-24","close":6050.1479},{"date":"2020-04-27","close":6624.0747},{"date":"2020-04-28","close":6719.7295},{"date":"2020-04-29","close":6743.6421},{"date":"2020-05-04","close":6361.0244},{"date":"2020-05-06","close":6313.1973},{"date":"2020-05-07","close":6456.6797},{"date":"2020-05-08","close":6504.5063},{"date":"2020-05-11","close":6911.0376},{"date":"2020-05-12","close":6624.0747},{"date":"2020-05-13","close":7221.915},{"date":"2020-05-14","close":6934.9517},{"date":"2020-05-15","close":6791.4702},{"date":"2020-05-18","close":6815.3828},{"date":"2020-05-19","close":6887.125},{"date":"2020-05-20","close":7078.4326},{"date":"2020-05-21","close":6982.7783},{"date":"2020-05-22","close":7078.4326},{"date":"2020-05-25","close":7198.0015},{"date":"2020-05-26","close":7341.4834},{"date":"2020-05-27","close":7150.1743},{"date":"2020-05-28","close":6863.2104},{"date":"2020-05-29","close":7030.606},{"date":"2020-06-01","close":7198.0015},{"date":"2020-06-02","close":7245.8281},{"date":"2020-06-03","close":6767.5562},{"date":"2020-06-04","close":6552.334},{"date":"2020-06-05","close":6839.2974},{"date":"2020-06-08","close":6600.1606},{"date":"2020-06-09","close":6576.2471},{"date":"2020-06-10","close":7006.6929},{"date":"2020-06-11","close":8321.9414},{"date":"2020-06-12","close":10808.96},{"date":"2020-06-15","close":10091.5508},{"date":"2020-06-16","close":11143.75},{"date":"2020-06-17","close":10856.7861},{"date":"2020-06-18","close":10258.9463},{"date":"2020-06-19","close":9852.4141},{"date":"2020-06-22","close":9469.7959},{"date":"2020-06-23","close":10163.291},{"date":"2020-06-24","close":9565.4512},{"date":"2020-06-25","close":9182.833},{"date":"2020-06-26","close":9278.4873},{"date":"2020-06-29","close":8943.6963},{"date":"2020-06-30","close":8584.9922},{"date":"2020-07-01","close":8345.8555},{"date":"2020-07-02","close":10832.873},{"date":"2020-07-03","close":9111.0918},{"date":"2020-07-06","close":9135.0059},{"date":"2020-07-07","close":9015.4375},{"date":"2020-07-08","close":9182.833},{"date":"2020-07-09","close":9302.4004},{"date":"2020-07-10","close":8919.7832},{"date":"2020-07-13","close":8824.127},{"date":"2020-07-14","close":8441.5088},{"date":"2020-07-15","close":8537.165},{"date":"2020-07-16","close":8513.251},{"date":"2020-07-17","close":8656.7324},{"date":"2020-07-20","close":8608.9043},{"date":"2020-07-21","close":8800.2139},{"date":"2020-07-22","close":8561.0781},{"date":"2020-07-23","close":8656.7324},{"date":"2020-07-24","close":8465.4229},{"date":"2020-07-27","close":8489.3369},{"date":"2020-07-28","close":8728.4736},{"date":"2020-07-29","close":8656.7324},{"date":"2020-07-30","close":8752.3867},{"date":"2020-07-31","close":8632.8184},{"date":"2020-08-03","close":8680.6455},{"date":"2020-08-04","close":8728.4736},{"date":"2020-08-05","close":8728.4736},{"date":"2020-08-06","close":8848.042},{"date":"2020-08-07","close":8919.7832},{"date":"2020-08-10","close":9900.2412},{"date":"2020-08-11","close":9732.8467},{"date":"2020-08-12","close":9804.5879},{"date":"2020-08-13","close":9421.9697},{"date":"2020-08-14","close":9158.9189},{"date":"2020-08-18","close":8441.5088},{"date":"2020-08-19","close":8465.4229},{"date":"2020-08-20","close":7843.6704},{"date":"2020-08-21","close":7843.6704},{"date":"2020-08-24","close":7748.0151},{"date":"2020-08-25","close":7843.6704},{"date":"2020-08-26","close":7532.7925},{"date":"2020-08-27","close":7413.2241},{"date":"2020-08-28","close":7461.0518},{"date":"2020-08-31","close":7580.6201},{"date":"2020-09-01","close":7748.0151},{"date":"2020-09-02","close":7676.2739},{"date":"2020-09-03","close":8082.8062},{"date":"2020-09-04","close":8178.4595},{"date":"2020-09-07","close":10617.6494},{"date":"2020-09-08","close":9708.9326},{"date":"2020-09-09","close":9111.0918},{"date":"2020-09-10","close":8824.127},{"date":"2020-09-11","close":8632.8184},{"date":"2020-09-14","close":9063.2656},{"date":"2020-09-15","close":8943.6963},{"date":"2020-09-16","close":8895.8691},{"date":"2020-09-17","close":8728.4736},{"date":"2020-09-18","close":8608.9043},{"date":"2020-09-21","close":8321.9414},{"date":"2020-09-22","close":9039.3496},{"date":"2020-09-23","close":8752.3867},{"date":"2020-09-24","close":8178.4595},{"date":"2020-09-25","close":8082.8062},{"date":"2020-09-28","close":8250.2021},{"date":"2020-09-29","close":8274.1133},{"date":"2020-10-05","close":8250.2021},{"date":"2020-10-06","close":8226.2881},{"date":"2020-10-07","close":8226.2881},{"date":"2020-10-08","close":8202.374},{"date":"2020-10-12","close":8130.6338},{"date":"2020-10-13","close":8082.8062},{"date":"2020-10-14","close":8058.8921},{"date":"2020-10-15","close":7939.3242},{"date":"2020-10-16","close":8417.5967},{"date":"2020-10-19","close":8034.979},{"date":"2020-10-20","close":7891.4971},{"date":"2020-10-21","close":7963.2368},{"date":"2020-10-22","close":7891.4971},{"date":"2020-10-23","close":7867.5835},{"date":"2020-10-26","close":7389.3105},{"date":"2020-10-27","close":7365.397},{"date":"2020-10-28","close":7413.2241},{"date":"2020-10-29","close":7317.5693},{"date":"2020-10-30","close":7269.7427},{"date":"2020-11-02","close":7484.9653},{"date":"2020-11-03","close":7508.8789},{"date":"2020-11-04","close":7437.1382},{"date":"2020-11-05","close":7532.7925},{"date":"2020-11-06","close":7413.2241},{"date":"2020-11-09","close":7532.7925},{"date":"2020-11-10","close":7676.2739},{"date":"2020-11-11","close":7771.9287},{"date":"2020-11-12","close":7915.4102},{"date":"2020-11-13","close":7843.6704},{"date":"2020-11-16","close":7891.4971},{"date":"2020-11-17","close":8011.0659},{"date":"2020-11-18","close":8034.979},{"date":"2020-11-19","close":7963.2368},{"date":"2020-11-20","close":7963.2368},{"date":"2020-11-23","close":7795.8423},{"date":"2020-11-24","close":7987.1519},{"date":"2020-11-25","close":8178.4595},{"date":"2020-11-26","close":8800.2139},{"date":"2020-11-27","close":9732.8467},{"date":"2020-11-30","close":9445.8828},{"date":"2020-12-01","close":9015.4375},{"date":"2020-12-02","close":9182.833},{"date":"2020-12-03","close":9565.4512},{"date":"2020-12-04","close":9589.3652},{"date":"2020-12-07","close":9589.3652},{"date":"2020-12-08","close":9900.2412},{"date":"2020-12-09","close":9780.6729},{"date":"2020-12-10","close":9613.2773},{"date":"2020-12-11","close":9661.1055},{"date":"2020-12-14","close":9111.0918},{"date":"2020-12-15","close":8895.8691},{"date":"2020-12-16","close":8561.0781},{"date":"2020-12-17","close":8704.5596},{"date":"2020-12-18","close":8871.9551},{"date":"2020-12-21","close":8489.3369},{"date":"2020-12-22","close":7891.4971},{"date":"2020-12-23","close":8154.5459},{"date":"2020-12-24","close":7748.0151},{"date":"2020-12-28","close":7461.0518},{"date":"2020-12-29","close":7585.9688},{"date":"2020-12-30","close":7633.8301},{"date":"2021-01-04","close":7825.2739},{"date":"2021-01-05","close":7968.8564},{"date":"2021-01-06","close":7897.0649},{"date":"2021-01-07","close":7897.0649},{"date":"2021-01-08","close":8064.5781},{"date":"2021-01-11","close":8064.5781},{"date":"2021-01-12","close":8016.7183},{"date":"2021-01-13","close":8040.6479},{"date":"2021-01-14","close":8016.7183},{"date":"2021-01-15","close":7897.0649},{"date":"2021-01-18","close":7609.8994},{"date":"2021-01-19","close":7897.0649},{"date":"2021-01-20","close":7992.7871},{"date":"2021-01-21","close":8184.231},{"date":"2021-01-22","close":8830.3555},{"date":"2021-01-25","close":9643.9922},{"date":"2021-01-26","close":9428.6182},{"date":"2021-01-27","close":9763.6445},{"date":"2021-01-28","close":9787.5752},{"date":"2021-01-29","close":8997.8682},{"date":"2021-02-01","close":8973.9385},{"date":"2021-02-02","close":8997.8682},{"date":"2021-02-03","close":8902.1475},{"date":"2021-02-04","close":8806.4248},{"date":"2021-02-05","close":8926.0771},{"date":"2021-02-08","close":9117.5215},{"date":"2021-02-09","close":8495.3281},{"date":"2021-02-10","close":8614.9805},{"date":"2021-02-15","close":8614.9805},{"date":"2021-02-16","close":8519.2578},{"date":"2021-02-17","close":8519.2578},{"date":"2021-02-18","close":8375.6748},{"date":"2021-02-19","close":8279.9521},{"date":"2021-02-22","close":7825.2739},{"date":"2021-02-23","close":7705.6211},{"date":"2021-02-24","close":7370.5942},{"date":"2021-02-25","close":7394.5249},{"date":"2021-02-26","close":7203.0806},{"date":"2021-03-02","close":7179.1504},{"date":"2021-03-03","close":7203.0806},{"date":"2021-03-04","close":7155.2202},{"date":"2021-03-05","close":7131.2891},{"date":"2021-03-08","close":6796.2622},{"date":"2021-03-09","close":6556.957},{"date":"2021-03-10","close":6652.6792},{"date":"2021-03-11","close":6748.4009},{"date":"2021-03-12","close":6891.9844},{"date":"2021-03-15","close":6844.123},{"date":"2021-03-16","close":7227.0112},{"date":"2021-03-17","close":7322.7329},{"date":"2021-03-18","close":7418.4551},{"date":"2021-03-19","close":7370.5942},{"date":"2021-03-22","close":7250.9419},{"date":"2021-03-23","close":7155.2202},{"date":"2021-03-24","close":7131.2891},{"date":"2021-03-25","close":7155.2202},{"date":"2021-03-26","close":7131.2891},{"date":"2021-03-29","close":7131.2891},{"date":"2021-03-30","close":7203.0806},{"date":"2021-03-31","close":7107.3584},{"date":"2021-04-01","close":7131.2891},{"date":"2021-04-02","close":7250.9419},{"date":"2021-04-05","close":7107.3584},{"date":"2021-04-06","close":7107.3584},{"date":"2021-04-07","close":7083.4277},{"date":"2021-04-08","close":7059.4976},{"date":"2021-04-09","close":7083.4277},{"date":"2021-04-12","close":7418.4551},{"date":"2021-04-13","close":7227.0112},{"date":"2021-04-14","close":7250.9419},{"date":"2021-04-15","close":7274.8726},{"date":"2021-04-16","close":7250.9419},{"date":"2021-04-19","close":7298.8032},{"date":"2021-04-20","close":7370.5942},{"date":"2021-04-21","close":7442.3857},{"date":"2021-04-22","close":7777.4126},{"date":"2021-04-23","close":8016.7183},{"date":"2021-04-26","close":8160.3003},{"date":"2021-04-27","close":8064.5781},{"date":"2021-04-28","close":7897.0649},{"date":"2021-04-29","close":8040.6479},{"date":"2021-04-30","close":7897.0649},{"date":"2021-05-03","close":7801.3433},{"date":"2021-05-04","close":7705.6211},{"date":"2021-05-06","close":7705.6211},{"date":"2021-05-07","close":7825.2739},{"date":"2021-05-10","close":8830.3555},{"date":"2021-05-11","close":8950.0068},{"date":"2021-05-12","close":8997.8682},{"date":"2021-05-13","close":8543.1885},{"date":"2021-05-14","close":8734.6338},{"date":"2021-05-17","close":8878.2158},{"date":"2021-05-18","close":8495.3281},{"date":"2021-05-20","close":8471.3965},{"date":"2021-05-21","close":8279.9521},{"date":"2021-05-24","close":8160.3003},{"date":"2021-05-25","close":8136.3711},{"date":"2021-05-26","close":8064.5781},{"date":"2021-05-27","close":8208.1611},{"date":"2021-05-28","close":8208.1611},{"date":"2021-05-31","close":8088.5083},{"date":"2021-06-01","close":7992.7871},{"date":"2021-06-02","close":8016.7183},{"date":"2021-06-03","close":8016.7183},{"date":"2021-06-04","close":7992.7871},{"date":"2021-06-07","close":7944.9263},{"date":"2021-06-08","close":7753.4819},{"date":"2021-06-09","close":7777.4126},{"date":"2021-06-10","close":7873.1348},{"date":"2021-06-11","close":8136.3711},{"date":"2021-06-14","close":8184.231},{"date":"2021-06-15","close":8160.3003},{"date":"2021-06-16","close":8040.6479},{"date":"2021-06-17","close":8160.3003},{"date":"2021-06-18","close":8375.6748},{"date":"2021-06-21","close":8614.9805},{"date":"2021-06-22","close":8543.1885},{"date":"2021-06-23","close":8519.2578},{"date":"2021-06-24","close":8256.0234},{"date":"2021-06-25","close":8232.0918},{"date":"2021-06-28","close":8256.0234},{"date":"2021-06-29","close":8208.1611},{"date":"2021-06-30","close":8279.9521},{"date":"2021-07-01","close":8232.0918},{"date":"2021-07-02","close":8136.3711},{"date":"2021-07-05","close":8088.5083},{"date":"2021-07-06","close":8184.231},{"date":"2021-07-07","close":8040.6479},{"date":"2021-07-08","close":7992.7871},{"date":"2021-07-09","close":8016.7183},{"date":"2021-07-12","close":8112.4399},{"date":"2021-07-13","close":8447.4658},{"date":"2021-07-14","close":8686.7715},{"date":"2021-07-15","close":8686.7715},{"date":"2021-07-16","close":8854.2852},{"date":"2021-07-19","close":8782.4941},{"date":"2021-07-20","close":8375.6748},{"date":"2021-07-21","close":8399.6045},{"date":"2021-07-22","close":8279.9521},{"date":"2021-07-23","close":8279.9521},{"date":"2021-07-26","close":8303.8828},{"date":"2021-07-27","close":8327.8135},{"date":"2021-07-28","close":8208.1611},{"date":"2021-07-29","close":8351.7451},{"date":"2021-07-30","close":8351.7451},{"date":"2021-08-02","close":8351.7451},{"date":"2021-08-03","close":8327.8135},{"date":"2021-08-04","close":8399.6045},{"date":"2021-08-05","close":8495.3281},{"date":"2021-08-06","close":8471.3965},{"date":"2021-08-09","close":9093.5908},{"date":"2021-08-10","close":9117.5215},{"date":"2021-08-11","close":9308.9648},{"date":"2021-08-12","close":9667.9219},{"date":"2021-08-13","close":9404.6875},{"date":"2021-08-17","close":8638.9111},{"date":"2021-08-18","close":8926.0771},{"date":"2021-08-19","close":8686.7715},{"date":"2021-08-20","close":8567.1191},{"date":"2021-08-23","close":8471.3965},{"date":"2021-08-24","close":8495.3281},{"date":"2021-08-25","close":8519.2578},{"date":"2021-08-26","close":8327.8135},{"date":"2021-08-27","close":8423.5361},{"date":"2021-08-30","close":8375.6748},{"date":"2021-08-31","close":8591.0508},{"date":"2021-09-01","close":8495.3281},{"date":"2021-09-02","close":8375.6748},{"date":"2021-09-03","close":8638.9111},{"date":"2021-09-06","close":8710.7031},{"date":"2021-09-07","close":8950.0068},{"date":"2021-09-08","close":8926.0771},{"date":"2021-09-09","close":8926.0771},{"date":"2021-09-10","close":8854.2852},{"date":"2021-09-13","close":8638.9111},{"date":"2021-09-14","close":8806.4248},{"date":"2021-09-15","close":8782.4941},{"date":"2021-09-16","close":8758.5625},{"date":"2021-09-17","close":8662.8418},{"date":"2021-09-23","close":8662.8418},{"date":"2021-09-24","close":8878.2158},{"date":"2021-09-27","close":9237.1729},{"date":"2021-09-28","close":8997.8682},{"date":"2021-09-29","close":9093.5908},{"date":"2021-09-30","close":9285.0342},{"date":"2021-10-01","close":9261.1045},{"date":"2021-10-05","close":9572.2012},{"date":"2021-10-06","close":9476.4785},{"date":"2021-10-07","close":9308.9648},{"date":"2021-10-08","close":9811.5068},{"date":"2021-10-12","close":9739.7139},{"date":"2021-10-13","close":10002.9502},{"date":"2021-10-14","close":10433.6973},{"date":"2021-10-15","close":10385.8379},{"date":"2021-10-18","close":10768.7256},{"date":"2021-10-19","close":10744.7939},{"date":"2021-10-20","close":10768.7256},{"date":"2021-10-21","close":10242.2549},{"date":"2021-10-22","close":10146.5322},{"date":"2021-10-25","close":10314.0449},{"date":"2021-10-26","close":10433.6973},{"date":"2021-10-27","close":10385.8379},{"date":"2021-10-28","close":10314.0449},{"date":"2021-10-29","close":10337.9766},{"date":"2021-11-01","close":10122.6025},{"date":"2021-11-02","close":10242.2549},{"date":"2021-11-03","close":10242.2549},{"date":"2021-11-04","close":10122.6025},{"date":"2021-11-05","close":10242.2549},{"date":"2021-11-08","close":10337.9766},{"date":"2021-11-09","close":10696.9346},{"date":"2021-11-10","close":10649.0732},{"date":"2021-11-11","close":10912.3076},{"date":"2021-11-12","close":10936.2393},{"date":"2021-11-15","close":11606.293},{"date":"2021-11-16","close":11917.3896},{"date":"2021-11-17","close":12874.6094},{"date":"2021-11-18","close":13975.4111},{"date":"2021-11-19","close":13903.6211},{"date":"2021-11-22","close":12587.4434},{"date":"2021-11-23","close":12372.0684},{"date":"2021-11-24","close":12970.3301},{"date":"2021-11-25","close":13018.1924},{"date":"2021-11-26","close":12778.8867},{"date":"2021-11-29","close":12228.4863},{"date":"2021-11-30","close":11821.667},{"date":"2021-12-01","close":11725.9453},{"date":"2021-12-02","close":11151.6133},{"date":"2021-12-03","close":11079.8223},{"date":"2021-12-06","close":10864.4473},{"date":"2021-12-07","close":10864.4473},{"date":"2021-12-08","close":11008.0303},{"date":"2021-12-09","close":10960.1699},{"date":"2021-12-10","close":10936.2393},{"date":"2021-12-13","close":10385.8379},{"date":"2021-12-14","close":10170.4629},{"date":"2021-12-15","close":9883.2979},{"date":"2021-12-16","close":9955.0879},{"date":"2021-12-17","close":9859.3662},{"date":"2021-12-20","close":9620.0615},{"date":"2021-12-21","close":9715.7842},{"date":"2021-12-22","close":9907.2275},{"date":"2021-12-23","close":10290.1152},{"date":"2021-12-24","close":10505.4893},{"date":"2021-12-27","close":10337.9766},{"date":"2021-12-28","close":10625.1416},{"date":"2021-12-29","close":10793.9014},{"date":"2021-12-30","close":10938.1426},{"date":"2022-01-03","close":11061.0},{"date":"2022-01-04","close":11106.4199},{"date":"2022-01-05","close":10817.9424},{"date":"2022-01-06","close":10625.624},{"date":"2022-01-07","close":10649.6641},{"date":"2022-01-10","close":10505.4238},{"date":"2022-01-11","close":10289.0654},{"date":"2022-01-12","close":10649.6641},{"date":"2022-01-13","close":10577.543},{"date":"2022-01-14","close":10625.624},{"date":"2022-01-17","close":10769.8623},{"date":"2022-01-18","close":10745.8232},{"date":"2022-01-19","close":10673.7021},{"date":"2022-01-20","close":10890.0615},{"date":"2022-01-21","close":10577.543},{"date":"2022-01-24","close":10192.9053},{"date":"2022-01-25","close":9904.4268},{"date":"2022-01-26","close":9904.4268},{"date":"2022-01-27","close":9567.8691},{"date":"2022-01-28","close":9567.8691},{"date":"2022-02-03","close":9639.9883},{"date":"2022-02-04","close":9832.3076},{"date":"2022-02-07","close":9760.1885},{"date":"2022-02-08","close":9760.1885},{"date":"2022-02-09","close":9760.1885},{"date":"2022-02-10","close":8990.9111},{"date":"2022-02-11","close":8870.7129},{"date":"2022-02-14","close":8750.5137},{"date":"2022-02-15","close":8558.1943},{"date":"2022-02-16","close":8726.4727},{"date":"2022-02-17","close":9471.71},{"date":"2022-02-18","close":9087.0713},{"date":"2022-02-21","close":8966.8721},{"date":"2022-02-22","close":8617.0},{"date":"2022-02-23","close":8617.0},{"date":"2022-02-24","close":8197.5957},{"date":"2022-02-25","close":8365.875},{"date":"2022-02-28","close":8365.875},{"date":"2022-03-02","close":8389.916},{"date":"2022-03-03","close":8486.0742},{"date":"2022-03-04","close":8413.9551},{"date":"2022-03-07","close":8149.5166},{"date":"2022-03-08","close":8005.2769},{"date":"2022-03-10","close":8005.2769},{"date":"2022-03-11","close":8005.2769},{"date":"2022-03-14","close":7716.7988},{"date":"2022-03-15","close":7716.7988},{"date":"2022-03-16","close":7452.3599},{"date":"2022-03-17","close":7452.3599},{"date":"2022-03-18","close":7692.7588},{"date":"2022-03-21","close":7692.7588},{"date":"2022-03-22","close":7764.8789},{"date":"2022-03-23","close":7764.8789},{"date":"2022-03-24","close":7764.8789},{"date":"2022-03-25","close":7788.918},{"date":"2022-03-28","close":7836.998},{"date":"2022-03-29","close":7909.1177},{"date":"2022-03-30","close":7909.1177},{"date":"2022-03-31","close":8317.7949},{"date":"2022-04-01","close":7981.2373},{"date":"2022-04-04","close":8005.2769},{"date":"2022-04-05","close":8221.6357},{"date":"2022-04-06","close":8293.7568},{"date":"2022-04-07","close":8053.3574},{"date":"2022-04-08","close":8269.7158},{"date":"2022-04-11","close":8221.6357},{"date":"2022-04-12","close":8149.5166},{"date":"2022-04-13","close":8173.5571},{"date":"2022-04-14","close":7981.2373},{"date":"2022-04-15","close":8149.5166},{"date":"2022-04-18","close":8125.4756},{"date":"2022-04-19","close":8149.5166},{"date":"2022-04-20","close":8077.3965},{"date":"2022-04-21","close":8317.7949},{"date":"2022-04-22","close":8413.9551},{"date":"2022-04-25","close":8077.3965},{"date":"2022-04-26","close":8005.2769},{"date":"2022-04-27","close":8125.4756},{"date":"2022-04-28","close":8077.3965},{"date":"2022-04-29","close":8101.436},{"date":"2022-05-02","close":8029.3169},{"date":"2022-05-03","close":7909.1177},{"date":"2022-05-04","close":7692.7588},{"date":"2022-05-06","close":7548.5195},{"date":"2022-05-09","close":7500.0},{"date":"2022-05-10","close":7163.8818},{"date":"2022-05-11","close":7163.8818},{"date":"2022-05-12","close":6947.5225},{"date":"2022-05-13","close":7043.6826},{"date":"2022-05-16","close":7211.9614},{"date":"2022-05-17","close":7260.041},{"date":"2022-05-18","close":7428.3203},{"date":"2022-05-19","close":7572.5596},{"date":"2022-05-20","close":7572.5596},{"date":"2022-05-23","close":7452.3599},{"date":"2022-05-24","close":7380.2412},{"date":"2022-05-25","close":7308.1211},{"date":"2022-05-26","close":7043.6826},{"date":"2022-05-27","close":7067.7222},{"date":"2022-05-30","close":7091.7622},{"date":"2022-05-31","close":7284.0811},{"date":"2022-06-02","close":7139.8418},{"date":"2022-06-03","close":7115.8018},{"date":"2022-06-07","close":6923.4834},{"date":"2022-06-08","close":6755.2036},{"date":"2022-06-09","close":6731.1641},{"date":"2022-06-10","close":6659.0444},{"date":"2022-06-13","close":6346.5264},{"date":"2022-06-14","close":6154.2075},{"date":"2022-06-15","close":5913.8086},{"date":"2022-06-16","close":6058.0474},{"date":"2022-06-17","close":6082.0879},{"date":"2022-06-20","close":5793.6089},{"date":"2022-06-21","close":5841.6885},{"date":"2022-06-22","close":5433.0107},{"date":"2022-06-23","close":5144.5327},{"date":"2022-06-24","close":5433.0107},{"date":"2022-06-27","close":5601.29},{"date":"2022-06-28","close":5625.3296},{"date":"2022-06-29","close":5481.0903},{"date":"2022-06-30","close":5336.8511},{"date":"2022-07-01","close":5000.293},{"date":"2022-07-04","close":4793.5503},{"date":"2022-07-05","close":5000.293},{"date":"2022-07-06","close":4904.1338},{"date":"2022-07-07","close":5048.373},{"date":"2022-07-08","close":5096.4526},{"date":"2022-07-11","close":5120.4927},{"date":"2022-07-12","close":4832.0142},{"date":"2022-07-13","close":4952.2134},{"date":"2022-07-14","close":4928.1743},{"date":"2022-07-15","close":4788.7427},{"date":"2022-07-18","close":4880.0942},{"date":"2022-07-19","close":4928.1743},{"date":"2022-07-20","close":4904.1338},{"date":"2022-07-21","close":4586.8076},{"date":"2022-07-22","close":4610.8477},{"date":"2022-07-25","close":4610.8477},{"date":"2022-07-26","close":4615.6553},{"date":"2022-07-27","close":4596.4233},{"date":"2022-07-28","close":4682.9663},{"date":"2022-07-29","close":4856.0537},{"date":"2022-08-01","close":5048.373},{"date":"2022-08-02","close":4928.1743},{"date":"2022-08-03","close":4952.2134},{"date":"2022-08-04","close":5000.293},{"date":"2022-08-05","close":5072.4131},{"date":"2022-08-08","close":5312.812},{"date":"2022-08-09","close":5312.812},{"date":"2022-08-10","close":5288.7715},{"date":"2022-08-11","close":5505.1309},{"date":"2022-08-12","close":5577.25},{"date":"2022-08-16","close":5649.3701},{"date":"2022-08-17","close":5577.25},{"date":"2022-08-18","close":5481.0903},{"date":"2022-08-19","close":5336.8511},{"date":"2022-08-22","close":5144.5327},{"date":"2022-08-23","close":5048.373},{"date":"2022-08-24","close":5000.293},{"date":"2022-08-25","close":5096.4526},{"date":"2022-08-26","close":5120.4927},{"date":"2022-08-29","close":4976.2534},{"date":"2022-08-30","close":4952.2134},{"date":"2022-08-31","close":4976.2534},{"date":"2022-09-01","close":4716.6226},{"date":"2022-09-02","close":4779.1265},{"date":"2022-09-05","close":4731.0469},{"date":"2022-09-06","close":4750.2788},{"date":"2022-09-07","close":4654.1187},{"date":"2022-09-08","close":4682.9663},{"date":"2022-09-13","close":4880.0942},{"date":"2022-09-14","close":4783.9346},{"date":"2022-09-15","close":4726.2388},{"date":"2022-09-16","close":4678.1592},{"date":"2022-09-19","close":4658.9272},{"date":"2022-09-20","close":4658.9272},{"date":"2022-09-21","close":4644.5034},{"date":"2022-09-22","close":4538.7275},{"date":"2022-09-23","close":4365.6411},{"date":"2022-09-26","close":4134.8579},{"date":"2022-09-27","close":4154.0898},{"date":"2022-09-28","close":4005.0427},{"date":"2022-09-29","close":3976.1948},{"date":"2022-09-30","close":3932.9231},{"date":"2022-10-04","close":4024.2744},{"date":"2022-10-05","close":3966.5786},{"date":"2022-10-06","close":4038.6982},{"date":"2022-10-07","close":4081.97},{"date":"2022-10-11","close":3846.3794},{"date":"2022-10-12","close":3836.7634},{"date":"2022-10-13","close":3716.564},{"date":"2022-10-14","close":3779.0679},{"date":"2022-10-17","close":3875.2273},{"date":"2022-10-18","close":3822.3396},{"date":"2022-10-19","close":4033.8904},{"date":"2022-10-20","close":4149.2817},{"date":"2022-10-21","close":4110.8179},{"date":"2022-10-24","close":4182.9375},{"date":"2022-10-25","close":4226.2095},{"date":"2022-10-26","close":4168.5137},{"date":"2022-10-27","close":4231.0176},{"date":"2022-10-28","close":4283.9048},{"date":"2022-10-31","close":4120.4336},{"date":"2022-11-01","close":4206.9775},{"date":"2022-11-02","close":4144.4741},{"date":"2022-11-03","close":4197.3618},{"date":"2022-11-04","close":4216.5938},{"date":"2022-11-07","close":4206.9775},{"date":"2022-11-08","close":4211.7856},{"date":"2022-11-09","close":4235.8252},{"date":"2022-11-10","close":4283.9048},{"date":"2022-11-11","close":4663.7349},{"date":"2022-11-14","close":4625.2715},{"date":"2022-11-15","close":4731.0469},{"date":"2022-11-16","close":4764.7026},{"date":"2022-11-17","close":4726.2388},{"date":"2022-11-18","close":4711.8149},{"date":"2022-11-21","close":4591.6152},{"date":"2022-11-22","close":4586.8076},{"date":"2022-11-23","close":4581.9995},{"date":"2022-11-24","close":4620.4629},{"date":"2022-11-25","close":4644.5034},{"date":"2022-11-28","close":4644.5034},{"date":"2022-11-29","close":4668.543},{"date":"2022-11-30","close":4702.1987},{"date":"2022-12-01","close":4692.583},{"date":"2022-12-02","close":4615.6553},{"date":"2022-12-05","close":4543.5356},{"date":"2022-12-06","close":4471.4165},{"date":"2022-12-07","close":4375.2568},{"date":"2022-12-08","close":4279.0972},{"date":"2022-12-09","close":4206.9775},{"date":"2022-12-12","close":4178.1294},{"date":"2022-12-13","close":4216.5938},{"date":"2022-12-14","close":4279.0972},{"date":"2022-12-15","close":4250.249},{"date":"2022-12-16","close":4134.8579},{"date":"2022-12-19","close":4115.6265},{"date":"2022-12-20","close":4033.8904},{"date":"2022-12-21","close":4014.6584},{"date":"2022-12-22","close":4024.2744},{"date":"2022-12-23","close":3918.499},{"date":"2022-12-26","close":3913.6912},{"date":"2022-12-27","close":3889.6511},{"date":"2022-12-28","close":3885.2693},{"date":"2022-12-29","close":3885.2693},{"date":"2023-01-02","close":3880.4006},{"date":"2023-01-03","close":3880.4006},{"date":"2023-01-04","close":3938.8257},{"date":"2023-01-05","close":3914.4819},{"date":"2023-01-06","close":3968.0381},{"date":"2023-01-09","close":4089.7571},{"date":"2023-01-10","close":4104.3638},{"date":"2023-01-11","close":4138.4453},{"date":"2023-01-12","close":4128.707},{"date":"2023-01-13","close":4016.7256},{"date":"2023-01-16","close":4089.7571},{"date":"2023-01-17","close":4148.1821},{"date":"2023-01-18","close":4123.8384},{"date":"2023-01-19","close":4162.7886},{"date":"2023-01-20","close":4187.1323},{"date":"2023-01-25","close":4226.0825},{"date":"2023-01-26","close":4372.145},{"date":"2023-01-27","close":4484.1265},{"date":"2023-01-30","close":4450.0454},{"date":"2023-01-31","close":4469.52},{"date":"2023-02-01","close":4503.6016},{"date":"2023-02-02","close":4703.2212},{"date":"2023-02-03","close":4766.5151},{"date":"2023-02-06","close":4790.8584},{"date":"2023-02-07","close":4917.4458},{"date":"2023-02-08","close":4907.7085},{"date":"2023-02-09","close":4927.1841},{"date":"2023-02-10","close":4761.6455},{"date":"2023-02-13","close":4639.9268},{"date":"2023-02-14","close":4712.958},{"date":"2023-02-15","close":4542.5522},{"date":"2023-02-16","close":4747.0396},{"date":"2023-02-17","close":4766.5151},{"date":"2023-02-20","close":4893.1025},{"date":"2023-02-21","close":5506.5659},{"date":"2023-02-22","close":5540.6475},{"date":"2023-02-23","close":5496.8286},{"date":"2023-02-24","close":5248.5215},{"date":"2023-02-27","close":5044.0337},{"date":"2023-02-28","close":5302.0781},{"date":"2023-03-02","close":5190.0967},{"date":"2023-03-03","close":5136.5405},{"date":"2023-03-06","close":5005.084},{"date":"2023-03-07","close":4859.0205},{"date":"2023-03-08","close":4751.9087},{"date":"2023-03-09","close":4630.1895},{"date":"2023-03-10","close":4527.9458},{"date":"2023-03-13","close":4674.0083},{"date":"2023-03-14","close":4493.8643},{"date":"2023-03-15","close":4542.5522},{"date":"2023-03-16","close":4523.0771},{"date":"2023-03-17","close":4537.6831},{"date":"2023-03-20","close":4620.4517},{"date":"2023-03-21","close":4674.0083},{"date":"2023-03-22","close":4766.5151},{"date":"2023-03-23","close":4591.2393},{"date":"2023-03-24","close":4625.3208},{"date":"2023-03-27","close":4659.4019},{"date":"2023-03-28","close":4766.5151},{"date":"2023-03-29","close":5160.8838},{"date":"2023-03-30","close":5009.9526},{"date":"2023-03-31","close":5000.2148},{"date":"2023-04-03","close":5058.6401},{"date":"2023-04-04","close":5136.5405},{"date":"2023-04-05","close":5360.5034},{"date":"2023-04-06","close":5336.1597},{"date":"2023-04-07","close":5336.1597},{"date":"2023-04-10","close":5165.7524},{"date":"2023-04-11","close":5297.2095},{"date":"2023-04-12","close":5267.9966},{"date":"2023-04-13","close":5151.147},{"date":"2023-04-14","close":5156.0156},{"date":"2023-04-17","close":5058.6401},{"date":"2023-04-18","close":4946.6592},{"date":"2023-04-19","close":5078.1152},{"date":"2023-04-20","close":4859.0205},{"date":"2023-04-21","close":4795.7275},{"date":"2023-04-24","close":4732.4336},{"date":"2023-04-25","close":4727.5645},{"date":"2023-04-26","close":4620.4517},{"date":"2023-04-27","close":4659.4019},{"date":"2023-04-28","close":4625.3208},{"date":"2023-05-02","close":4747.0396},{"date":"2023-05-03","close":4717.8271},{"date":"2023-05-04","close":4644.7959},{"date":"2023-05-08","close":4669.1396},{"date":"2023-05-09","close":4503.6016},{"date":"2023-05-10","close":4498.7324},{"date":"2023-05-11","close":4479.2578},{"date":"2023-05-12","close":4474.3892},{"date":"2023-05-15","close":4396.4888},{"date":"2023-05-16","close":4406.2266},{"date":"2023-05-17","close":4542.5522},{"date":"2023-05-18","close":4542.5522},{"date":"2023-05-19","close":4532.814},{"date":"2023-05-22","close":4581.502},{"date":"2023-05-23","close":4620.4517},{"date":"2023-05-24","close":4600.9766},{"date":"2023-05-25","close":4596.1079},{"date":"2023-05-26","close":4542.5522},{"date":"2023-05-30","close":4557.1582},{"date":"2023-05-31","close":4532.814},{"date":"2023-06-01","close":4508.4707},{"date":"2023-06-02","close":4552.2891},{"date":"2023-06-05","close":4547.4204},{"date":"2023-06-07","close":4518.2075},{"date":"2023-06-08","close":4469.52},{"date":"2023-06-09","close":4508.4707},{"date":"2023-06-12","close":4479.2578},{"date":"2023-06-13","close":4479.2578},{"date":"2023-06-14","close":4425.7017},{"date":"2023-06-15","close":4406.2266},{"date":"2023-06-16","close":4420.833},{"date":"2023-06-19","close":4391.6201},{"date":"2023-06-20","close":4396.4888},{"date":"2023-06-21","close":4381.8828},{"date":"2023-06-22","close":4386.7515},{"date":"2023-06-23","close":4303.9824},{"date":"2023-06-26","close":4260.1636},{"date":"2023-06-27","close":4235.8198},{"date":"2023-06-28","close":4230.9507},{"date":"2023-06-29","close":4133.5757},{"date":"2023-06-30","close":4157.9199},{"date":"2023-07-03","close":4157.9199},{"date":"2023-07-04","close":4153.0513},{"date":"2023-07-05","close":4201.7388},{"date":"2023-07-06","close":4084.8884},{"date":"2023-07-07","close":4002.1196},{"date":"2023-07-10","close":3890.1382},{"date":"2023-07-11","close":3914.4819},{"date":"2023-07-12","close":3890.1382},{"date":"2023-07-13","close":3904.7441},{"date":"2023-07-14","close":3890.1382},{"date":"2023-07-17","close":3885.2693},{"date":"2023-07-18","close":3836.5815},{"date":"2023-07-19","close":3807.3689},{"date":"2023-07-20","close":3851.188},{"date":"2023-07-21","close":3787.8943},{"date":"2023-07-24","close":3680.7815},{"date":"2023-07-25","close":3559.0625},{"date":"2023-07-26","close":3709.9939},{"date":"2023-07-27","close":3690.519},{"date":"2023-07-28","close":3651.5688},{"date":"2023-07-31","close":3729.4692},{"date":"2023-08-01","close":3748.9441},{"date":"2023-08-02","close":3636.9626},{"date":"2023-08-03","close":3617.4878},{"date":"2023-08-04","close":3607.7502},{"date":"2023-08-07","close":3559.0625},{"date":"2023-08-08","close":3515.2437},{"date":"2023-08-09","close":3534.719},{"date":"2023-08-10","close":3529.8499},{"date":"2023-08-11","close":3695.3877},{"date":"2023-08-14","close":3671.0437},{"date":"2023-08-16","close":3598.0125},{"date":"2023-08-17","close":3500.6372},{"date":"2023-08-18","close":3529.8499},{"date":"2023-08-21","close":3524.9812},{"date":"2023-08-22","close":3476.2937},{"date":"2023-08-23","close":3412.9995},{"date":"2023-08-24","close":3412.9995},{"date":"2023-08-25","close":3408.1311},{"date":"2023-08-28","close":3427.606},{"date":"2023-08-29","close":3432.4746},{"date":"2023-08-30","close":3432.4746},{"date":"2023-08-31","close":3427.606},{"date":"2023-09-01","close":3412.9995},{"date":"2023-09-04","close":3412.9995},{"date":"2023-09-05","close":3408.1311},{"date":"2023-09-06","close":3432.4746},{"date":"2023-09-07","close":3398.3936},{"date":"2023-09-08","close":3427.606},{"date":"2023-09-11","close":3398.3936},{"date":"2023-09-12","close":3398.3936},{"date":"2023-09-13","close":3359.4434},{"date":"2023-09-14","close":3383.7874},{"date":"2023-09-15","close":3388.6558},{"date":"2023-09-18","close":3374.0498},{"date":"2023-09-19","close":3359.4434},{"date":"2023-09-20","close":3349.7058},{"date":"2023-09-21","close":3262.0684},{"date":"2023-09-22","close":3252.3308},{"date":"2023-09-25","close":3252.3308},{"date":"2023-09-26","close":3203.6431},{"date":"2023-09-27","close":3189.0369},{"date":"2023-10-04","close":3052.7117},{"date":"2023-10-05","close":3052.7117},{"date":"2023-10-06","close":3038.1052},{"date":"2023-10-10","close":3042.9741},{"date":"2023-10-11","close":3047.8428},{"date":"2023-10-12","close":3091.6619},{"date":"2023-10-13","close":3072.1868},{"date":"2023-10-16","close":3028.3677},{"date":"2023-10-17","close":3023.499},{"date":"2023-10-18","close":3008.8928},{"date":"2023-10-19","close":2911.5176},{"date":"2023-10-20","close":2794.6675},{"date":"2023-10-23","close":2721.636},{"date":"2023-10-24","close":2711.8984},{"date":"2023-10-25","close":2682.686},{"date":"2023-10-26","close":2556.0981},{"date":"2023-10-27","close":2580.4419},{"date":"2023-10-30","close":2541.4917},{"date":"2023-10-31","close":2458.7229},{"date":"2023-11-01","close":2422.2075},{"date":"2023-11-02","close":2463.592},{"date":"2023-11-03","close":2473.3296},{"date":"2023-11-06","close":2580.4419},{"date":"2023-11-07","close":2478.198},{"date":"2023-11-08","close":2512.2793},{"date":"2023-11-09","close":2507.4106},{"date":"2023-11-10","close":2458.7229},{"date":"2023-11-13","close":2453.8542},{"date":"2023-11-14","close":2483.0669},{"date":"2023-11-15","close":2551.2295},{"date":"2023-11-16","close":2531.7544},{"date":"2023-11-17","close":2512.2793},{"date":"2023-11-20","close":2551.2295},{"date":"2023-11-21","close":2551.2295},{"date":"2023-11-22","close":2556.0981},{"date":"2023-11-23","close":2541.4917},{"date":"2023-11-24","close":2556.0981},{"date":"2023-11-27","close":2517.1482},{"date":"2023-11-28","close":2546.3608},{"date":"2023-11-29","close":2551.2295},{"date":"2023-11-30","close":2570.7046},{"date":"2023-12-01","close":2580.4419},{"date":"2023-12-04","close":2585.311},{"date":"2023-12-05","close":2580.4419},{"date":"2023-12-06","close":2819.0112},{"date":"2023-12-07","close":2828.7488},{"date":"2023-12-08","close":3281.5432},{"date":"2023-12-11","close":3948.563},{"date":"2023-12-12","close":3203.6431},{"date":"2023-12-13","close":3052.7117},{"date":"2023-12-14","close":3096.5303},{"date":"2023-12-15","close":2955.3364},{"date":"2023-12-18","close":2906.6489},{"date":"2023-12-19","close":2765.4548},{"date":"2023-12-20","close":2799.5361},{"date":"2023-12-21","close":2765.4548},{"date":"2023-12-22","close":3184.1682},{"date":"2023-12-26","close":3232.8557},{"date":"2023-12-27","close":3307.5095},{"date":"2023-12-28","close":3322.3413},{"date":"2024-01-02","close":3322.3413},{"date":"2024-01-03","close":3297.6216},{"date":"2024-01-04","close":3569.5393},{"date":"2024-01-05","close":3609.0911},{"date":"2024-01-08","close":3757.4102},{"date":"2024-01-09","close":3431.1084},{"date":"2024-01-10","close":3292.6775},{"date":"2024-01-11","close":3287.7336},{"date":"2024-01-12","close":3505.2681},{"date":"2024-01-15","close":3450.8845},{"date":"2024-01-16","close":3554.7075},{"date":"2024-01-17","close":3376.7249},{"date":"2024-01-18","close":3431.1084},{"date":"2024-01-19","close":3525.0439},{"date":"2024-01-22","close":3371.781},{"date":"2024-01-23","close":3307.5095},{"date":"2024-01-24","close":3213.5742},{"date":"2024-01-25","close":3104.8071},{"date":"2024-01-26","close":3005.928},{"date":"2024-01-29","close":2951.5444},{"date":"2024-01-30","close":2743.8979},{"date":"2024-01-31","close":2709.2903},{"date":"2024-02-01","close":2758.73},{"date":"2024-02-02","close":2788.3936},{"date":"2024-02-05","close":2738.9541},{"date":"2024-02-06","close":2729.0662},{"date":"2024-02-07","close":2689.5144},{"date":"2024-02-08","close":2699.4026},{"date":"2024-02-13","close":2674.6826},{"date":"2024-02-14","close":2674.6826},{"date":"2024-02-15","close":2704.3462},{"date":"2024-02-16","close":2837.8335},{"date":"2024-02-19","close":2827.9453},{"date":"2024-02-20","close":2916.9368},{"date":"2024-02-21","close":2936.7124},{"date":"2024-02-22","close":2956.4883},{"date":"2024-02-23","close":2931.7686},{"date":"2024-02-26","close":2808.1697},{"date":"2024-02-27","close":2748.842},{"date":"2024-02-28","close":2753.7861},{"date":"2024-02-29","close":2778.5059},{"date":"2024-03-04","close":2966.3762},{"date":"2024-03-05","close":2931.7686},{"date":"2024-03-06","close":2902.1047},{"date":"2024-03-07","close":2813.1135},{"date":"2024-03-08","close":2813.1135},{"date":"2024-03-11","close":2803.2256},{"date":"2024-03-12","close":2862.5532},{"date":"2024-03-13","close":2837.8335},{"date":"2024-03-14","close":2823.0015},{"date":"2024-03-15","close":2827.9453},{"date":"2024-03-18","close":2832.8894},{"date":"2024-03-19","close":2837.8335},{"date":"2024-03-20","close":2778.5059},{"date":"2024-03-21","close":2827.9453},{"date":"2024-03-22","close":2847.7212},{"date":"2024-03-25","close":2832.8894},{"date":"2024-03-26","close":2847.7212},{"date":"2024-03-27","close":3559.6516},{"date":"2024-03-28","close":3124.583},{"date":"2024-03-29","close":2971.3203},{"date":"2024-04-01","close":3070.1995},{"date":"2024-04-02","close":3045.4795},{"date":"2024-04-03","close":2981.208},{"date":"2024-04-04","close":3065.2554},{"date":"2024-04-05","close":2991.0959},{"date":"2024-04-08","close":2926.8245},{"date":"2024-04-09","close":3792.0176},{"date":"2024-04-11","close":3263.0139},{"date":"2024-04-12","close":3356.9492},{"date":"2024-04-15","close":3347.0613},{"date":"2024-04-16","close":3401.4448},{"date":"2024-04-17","close":3544.8196},{"date":"2024-04-18","close":3564.5955},{"date":"2024-04-19","close":3371.781},{"date":"2024-04-22","close":3406.3887},{"date":"2024-04-23","close":3282.7898},{"date":"2024-04-24","close":3549.7637},{"date":"2024-04-25","close":3460.7722},{"date":"2024-04-26","close":3440.9966},{"date":"2024-04-29","close":3500.324},{"date":"2024-04-30","close":3376.7249},{"date":"2024-05-02","close":3302.5657},{"date":"2024-05-03","close":3307.5095},{"date":"2024-05-07","close":3317.3975},{"date":"2024-05-08","close":3411.3328},{"date":"2024-05-09","close":3406.3887},{"date":"2024-05-10","close":3371.781},{"date":"2024-05-13","close":3312.4536},{"date":"2024-05-14","close":3307.5095},{"date":"2024-05-16","close":3337.1733},{"date":"2024-05-17","close":3238.2939},{"date":"2024-05-20","close":3139.415},{"date":"2024-05-21","close":3104.8071},{"date":"2024-05-22","close":3183.9104},{"date":"2024-05-23","close":3193.7986},{"date":"2024-05-24","close":3109.7512},{"date":"2024-05-27","close":3109.7512},{"date":"2024-05-28","close":3169.0786},{"date":"2024-05-29","close":3198.7424},{"date":"2024-05-30","close":3233.3501},{"date":"2024-05-31","close":3228.4062},{"date":"2024-06-03","close":3208.6304},{"date":"2024-06-04","close":3183.9104},{"date":"2024-06-05","close":3174.0227},{"date":"2024-06-07","close":3277.8459},{"date":"2024-06-10","close":3263.0139},{"date":"2024-06-11","close":3263.0139},{"date":"2024-06-12","close":3213.5742},{"date":"2024-06-13","close":3243.238},{"date":"2024-06-14","close":3119.6392},{"date":"2024-06-17","close":3065.2554},{"date":"2024-06-18","close":3045.4795},{"date":"2024-06-19","close":3055.3677},{"date":"2024-06-20","close":3045.4795},{"date":"2024-06-21","close":3050.4236},{"date":"2024-06-24","close":3000.9841},{"date":"2024-06-25","close":3080.0874},{"date":"2024-06-26","close":3178.9666},{"date":"2024-06-27","close":3178.9666},{"date":"2024-06-28","close":3183.9104},{"date":"2024-07-01","close":3712.9143},{"date":"2024-07-02","close":3292.6775},{"date":"2024-07-03","close":3322.3413},{"date":"2024-07-04","close":3337.1733},{"date":"2024-07-05","close":3371.781},{"date":"2024-07-08","close":3455.8284},{"date":"2024-07-09","close":3440.9966},{"date":"2024-07-10","close":3312.4536},{"date":"2024-07-11","close":3322.3413},{"date":"2024-07-12","close":3312.4536},{"date":"2024-07-15","close":3347.0613},{"date":"2024-07-16","close":3287.7336},{"date":"2024-07-17","close":3188.8545},{"date":"2024-07-18","close":3104.8071},{"date":"2024-07-19","close":3119.6392},{"date":"2024-07-22","close":2976.2644},{"date":"2024-07-23","close":2986.1521},{"date":"2024-07-24","close":3070.1995},{"date":"2024-07-25","close":2996.04},{"date":"2024-07-26","close":2907.0488},{"date":"2024-07-29","close":2936.7124},{"date":"2024-07-30","close":2907.0488},{"date":"2024-07-31","close":2872.4409},{"date":"2024-08-01","close":2897.1609},{"date":"2024-08-02","close":2758.73},{"date":"2024-08-05","close":2481.8682},{"date":"2024-08-06","close":2595.5791},{"date":"2024-08-07","close":2585.6914},{"date":"2024-08-08","close":2541.1956},{"date":"2024-08-09","close":2595.5791},{"date":"2024-08-12","close":2610.4111},{"date":"2024-08-13","close":2595.5791},{"date":"2024-08-14","close":2635.1309},{"date":"2024-08-16","close":2669.7388},{"date":"2024-08-19","close":2590.6355},{"date":"2024-08-20","close":2630.187},{"date":"2024-08-21","close":2635.1309},{"date":"2024-08-22","close":2595.5791},{"date":"2024-08-23","close":2560.9717},{"date":"2024-08-26","close":2551.0835},{"date":"2024-08-27","close":2526.3638},{"date":"2024-08-28","close":2516.4758},{"date":"2024-08-29","close":2516.4758},{"date":"2024-08-30","close":2526.3638},{"date":"2024-09-02","close":2580.7473},{"date":"2024-09-03","close":2590.6355},{"date":"2024-09-04","close":2501.644},{"date":"2024-09-05","close":2506.5881},{"date":"2024-09-06","close":2486.812},{"date":"2024-09-09","close":2462.0923},{"date":"2024-09-10","close":2417.5967},{"date":"2024-09-11","close":2447.2605},{"date":"2024-09-12","close":2491.7561},{"date":"2024-09-13","close":2491.7561},{"date":"2024-09-19","close":2491.7561},{"date":"2024-09-20","close":2501.644},{"date":"2024-09-23","close":2526.3638},{"date":"2024-09-24","close":2570.8594},{"date":"2024-09-25","close":2570.8594},{"date":"2024-09-26","close":2580.7473},{"date":"2024-09-27","close":2605.467},{"date":"2024-09-30","close":2570.8594},{"date":"2024-10-02","close":2551.0835},{"date":"2024-10-04","close":2560.9717},{"date":"2024-10-07","close":2570.8594},{"date":"2024-10-08","close":2590.6355},{"date":"2024-10-10","close":2585.6914},{"date":"2024-10-11","close":2551.0835},{"date":"2024-10-14","close":2635.1309},{"date":"2024-10-15","close":2585.6914},{"date":"2024-10-16","close":2570.8594},{"date":"2024-10-17","close":2595.5791},{"date":"2024-10-18","close":2546.1396},{"date":"2024-10-21","close":2560.9717},{"date":"2024-10-22","close":2669.7388},{"date":"2024-10-23","close":2669.7388},{"date":"2024-10-24","close":2729.0662},{"date":"2024-10-25","close":2768.6179},{"date":"2024-10-28","close":2798.2815},{"date":"2024-10-29","close":2753.7861},{"date":"2024-10-30","close":2753.7861},{"date":"2024-10-31","close":2808.1697},{"date":"2024-11-01","close":2798.2815},{"date":"2024-11-04","close":2788.3936},{"date":"2024-11-05","close":2758.73},{"date":"2024-11-06","close":2699.4026},{"date":"2024-11-07","close":2645.019},{"date":"2024-11-08","close":2645.019},{"date":"2024-11-11","close":2541.1956},{"date":"2024-11-12","close":2457.1482},{"date":"2024-11-13","close":2348.3811},{"date":"2024-11-14","close":2239.614},{"date":"2024-11-15","close":2175.3428},{"date":"2024-11-18","close":2170.3987},{"date":"2024-11-19","close":2175.3428},{"date":"2024-11-20","close":2135.791},{"date":"2024-11-21","close":2066.5754},{"date":"2024-11-22","close":2066.5754},{"date":"2024-11-25","close":2076.4634},{"date":"2024-11-26","close":2086.3513},{"date":"2024-11-27","close":2071.5193},{"date":"2024-11-28","close":2041.8556},{"date":"2024-11-29","close":2012.1919},{"date":"2024-12-02","close":1968.6851},{"date":"2024-12-03","close":1982.5282},{"date":"2024-12-04","close":1915.2903},{"date":"2024-12-05","close":1857.9404},{"date":"2024-12-06","close":1796.6353},{"date":"2024-12-09","close":1683.913},{"date":"2024-12-10","close":1810.4784},{"date":"2024-12-11","close":1863.8732},{"date":"2024-12-12","close":1866.8395},{"date":"2024-12-13","close":1918.2567},{"date":"2024-12-16","close":1957.8083},{"date":"2024-12-17","close":1959.7859},{"date":"2024-12-18","close":1951.8756},{"date":"2024-12-19","close":1940.01},{"date":"2024-12-20","close":1909.3574},{"date":"2024-12-23","close":1933.0886},{"date":"2024-12-24","close":1918.2567},{"date":"2024-12-26","close":1890.5704},{"date":"2024-12-27","close":1885.5979},{"date":"2024-12-30","close":1906.4828},{"date":"2025-01-02","close":1906.4828},{"date":"2025-01-03","close":1994.0},{"date":"2025-01-06","close":2023.8353},{"date":"2025-01-07","close":2013.8903},{"date":"2025-01-08","close":2023.8353},{"date":"2025-01-09","close":1998.9725},{"date":"2025-01-10","close":1989.0273},{"date":"2025-01-13","close":1988.0328},{"date":"2025-01-14","close":2008.9176},{"date":"2025-01-15","close":2003.9451},{"date":"2025-01-16","close":2023.8353},{"date":"2025-01-17","close":2018.8628},{"date":"2025-01-20","close":2312.2444},{"date":"2025-01-21","close":2247.6008},{"date":"2025-01-22","close":2287.3816},{"date":"2025-01-23","close":2461.4214},{"date":"2025-01-24","close":2322.1895},{"date":"2025-01-31","close":2262.5186},{"date":"2025-02-03","close":2083.5061},{"date":"2025-02-04","close":2058.6433},{"date":"2025-02-05","close":2118.3142},{"date":"2025-02-06","close":2098.4238},{"date":"2025-02-07","close":2073.561},{"date":"2025-02-10","close":2088.4788},{"date":"2025-02-11","close":2088.4788},{"date":"2025-02-12","close":2048.6982},{"date":"2025-02-13","close":2053.6707},{"date":"2025-02-14","close":2063.616},{"date":"2025-02-17","close":2153.1221},{"date":"2025-02-18","close":2148.1497},{"date":"2025-02-19","close":2222.738},{"date":"2025-02-20","close":2177.9849},{"date":"2025-02-21","close":2153.1221},{"date":"2025-02-24","close":2128.2593},{"date":"2025-02-25","close":2088.4788},{"date":"2025-02-26","close":2118.3142},{"date":"2025-02-27","close":2048.6982},{"date":"2025-02-28","close":2023.8353},{"date":"2025-03-04","close":1984.0548},{"date":"2025-03-05","close":1989.0273},{"date":"2025-03-06","close":1988.0328},{"date":"2025-03-07","close":1989.0273},{"date":"2025-03-10","close":1989.0273},{"date":"2025-03-11","close":1968.1426},{"date":"2025-03-12","close":1956.2084},{"date":"2025-03-13","close":1953.2249},{"date":"2025-03-14","close":1961.181},{"date":"2025-03-17","close":1955.2139},{"date":"2025-03-18","close":1976.0988},{"date":"2025-03-19","close":1986.0438},{"date":"2025-03-20","close":1967.1481},{"date":"2025-03-21","close":1936.3181},{"date":"2025-03-24","close":1924.384},{"date":"2025-03-25","close":1893.5541},{"date":"2025-03-26","close":1916.4279},{"date":"2025-03-27","close":1872.6693},{"date":"2025-03-28","close":1813.9929},{"date":"2025-03-31","close":1705.5909},{"date":"2025-04-01","close":1741.3934},{"date":"2025-04-02","close":1745.3716},{"date":"2025-04-03","close":1716.5306},{"date":"2025-04-04","close":1758.3002},{"date":"2025-04-07","close":1669.7885},{"date":"2025-04-08","close":1879.6309},{"date":"2025-04-09","close":1694.6514},{"date":"2025-04-10","close":1749.3496},{"date":"2025-04-11","close":1756.3112},{"date":"2025-04-14","close":1846.8119},{"date":"2025-04-15","close":1807.0314},{"date":"2025-04-16","close":1794.1027},{"date":"2025-04-17","close":1793.1082},{"date":"2025-04-18","close":1790.1246},{"date":"2025-04-21","close":1758.3002},{"date":"2025-04-22","close":1728.4648},{"date":"2025-04-23","close":1740.3989},{"date":"2025-04-24","close":1733.4374},{"date":"2025-04-25","close":1790.1246},{"date":"2025-04-28","close":1834.8778},{"date":"2025-04-29","close":1827.9161},{"date":"2025-04-30","close":1806.0369},{"date":"2025-05-02","close":1786.1466},{"date":"2025-05-07","close":1795.0972},{"date":"2025-05-08","close":1804.0479},{"date":"2025-05-09","close":1770.2344},{"date":"2025-05-12","close":1832.8887},{"date":"2025-05-13","close":1817.9711},{"date":"2025-05-14","close":1810.0149},{"date":"2025-05-15","close":1788.1356},{"date":"2025-05-16","close":1736.4209},{"date":"2025-05-19","close":1706.5854},{"date":"2025-05-20","close":1707.58},{"date":"2025-05-21","close":1698.6294},{"date":"2025-05-22","close":1655.8652},{"date":"2025-05-23","close":1649.8982},{"date":"2025-05-26","close":1633.986},{"date":"2025-05-27","close":1613.1012},{"date":"2025-05-28","close":1663.8214},{"date":"2025-05-29","close":1677.7446},{"date":"2025-05-30","close":1706.5854},{"date":"2025-06-02","close":1749.3496},{"date":"2025-06-04","close":1701.6129},{"date":"2025-06-05","close":1692.6624},{"date":"2025-06-09","close":1664.8159},{"date":"2025-06-10","close":1648.9037},{"date":"2025-06-11","close":1654.8707},{"date":"2025-06-12","close":1668.7939},{"date":"2025-06-13","close":1630.0079},{"date":"2025-06-16","close":1609.1232},{"date":"2025-06-17","close":1620.0627},{"date":"2025-06-18","close":1624.0409},{"date":"2025-06-19","close":1617.0792},{"date":"2025-06-20","close":1646.9147},{"date":"2025-06-23","close":1622.0519},{"date":"2025-06-24","close":1660.8379},{"date":"2025-06-25","close":1672.772},{"date":"2025-06-26","close":1685.7007},{"date":"2025-06-27","close":1688.6842},{"date":"2025-06-30","close":1696.6404},{"date":"2025-07-01","close":1697.6349},{"date":"2025-07-02","close":1690.6732},{"date":"2025-07-03","close":1725.4812},{"date":"2025-07-04","close":1704.5964},{"date":"2025-07-07","close":1730.4539},{"date":"2025-07-08","close":1736.4209},{"date":"2025-07-09","close":1772.2234},{"date":"2025-07-10","close":1788.1356},{"date":"2025-07-11","close":1875.6528},{"date":"2025-07-14","close":1876.6473},{"date":"2025-07-15","close":1898.5266},{"date":"2025-07-16","close":1904.4938},{"date":"2025-07-17","close":1879.6309},{"date":"2025-07-18","close":1851.7845},{"date":"2025-07-21","close":1908.4718},{"date":"2025-07-22","close":1896.5376},{"date":"2025-07-23","close":1912.4498},{"date":"2025-07-24","close":1860.7351},{"date":"2025-07-25","close":1849.7954},{"date":"2025-07-28","close":1848.8009},{"date":"2025-07-29","close":1878.6364},{"date":"2025-07-30","close":1897.5321},{"date":"2025-07-31","close":1880.6254},{"date":"2025-08-01","close":1787.1411},{"date":"2025-08-04","close":1791.1191},{"date":"2025-08-05","close":1847.8064},{"date":"2025-08-06","close":1878.6364},{"date":"2025-08-07","close":1859.7406},{"date":"2025-08-08","close":1866.7021},{"date":"2025-08-11","close":1929.3566},{"date":"2025-08-12","close":1939.3016},{"date":"2025-08-13","close":1946.2633},{"date":"2025-08-14","close":1951.2358},{"date":"2025-08-18","close":1903.4991},{"date":"2025-08-19","close":1898.5266},{"date":"2025-08-20","close":1844.8229},{"date":"2025-08-21","close":1851.7845},{"date":"2025-08-22","close":1844.8229},{"date":"2025-08-25","close":1854.7681},{"date":"2025-08-26","close":1845.8174},{"date":"2025-08-27","close":1841.8394},{"date":"2025-08-28","close":1836.8668},{"date":"2025-08-29","close":1631.0024},{"date":"2025-09-01","close":1584.2603},{"date":"2025-09-02","close":1602.1615},{"date":"2025-09-03","close":1621.0574},{"date":"2025-09-04","close":1694.6514},{"date":"2025-09-05","close":1716.5306},{"date":"2025-09-08","close":1738.4099},{"date":"2025-09-09","close":1787.1411},{"date":"2025-09-10","close":1835.8723},{"date":"2025-09-11","close":1843.8284},{"date":"2025-09-12","close":1843.8284},{"date":"2025-09-15","close":1845.8174},{"date":"2025-09-16","close":1850.7899},{"date":"2025-09-17","close":1851.7845},{"date":"2025-09-18","close":1846.8119},{"date":"2025-09-19","close":1850.0},{"date":"2025-09-22","close":1826.9216},{"date":"2025-09-23","close":1806.0369},{"date":"2025-09-24","close":1803.0533},{"date":"2025-09-25","close":1808.0259},{"date":"2025-09-26","close":1796.0917},{"date":"2025-09-29","close":1796.0917},{"date":"2025-09-30","close":1798.0808},{"date":"2025-10-01","close":1800.0698},{"date":"2025-10-02","close":1793.1082},{"date":"2025-10-10","close":1765.2618},{"date":"2025-10-13","close":1764.2673},{"date":"2025-10-14","close":1757.3057},{"date":"2025-10-15","close":1761.2837},{"date":"2025-10-16","close":1800.0698},{"date":"2025-10-17","close":1819.9601},{"date":"2025-10-20","close":1812.0039},{"date":"2025-10-21","close":1837.8613},{"date":"2025-10-22","close":1859.7406},{"date":"2025-10-23","close":1864.7131},{"date":"2025-10-24","close":1909.4663},{"date":"2025-10-27","close":1916.4279},{"date":"2025-10-28","close":1910.4608},{"date":"2025-10-29","close":1933.3346},{"date":"2025-10-30","close":1895.5431},{"date":"2025-10-31","close":1914.4388},{"date":"2025-11-03","close":1919.4114},{"date":"2025-11-04","close":1959.192},{"date":"2025-11-05","close":1886.5925},{"date":"2025-11-06","close":1903.4991},{"date":"2025-11-07","close":1846.8119},{"date":"2025-11-10","close":1989.0273},{"date":"2025-11-11","close":1984.0548},{"date":"2025-11-12","close":2575.7905},{"date":"2025-11-13","close":2401.7505},{"date":"2025-11-14","close":2237.6558},{"date":"2025-11-17","close":2207.8203},{"date":"2025-11-18","close":2088.4788},{"date":"2025-11-19","close":2073.561},{"date":"2025-11-20","close":2143.177},{"date":"2025-11-21","close":2013.8903},{"date":"2025-11-24","close":2018.8628},{"date":"2025-11-25","close":2028.808},{"date":"2025-11-26","close":2103.3965},{"date":"2025-11-27","close":2083.5061},{"date":"2025-11-28","close":2128.2593},{"date":"2025-12-01","close":2153.1221},{"date":"2025-12-02","close":2153.1221},{"date":"2025-12-03","close":2093.4514},{"date":"2025-12-04","close":2128.2593},{"date":"2025-12-05","close":2128.2593},{"date":"2025-12-08","close":2133.2319},{"date":"2025-12-09","close":2138.2043},{"date":"2025-12-10","close":2123.2866},{"date":"2025-12-11","close":2123.2866},{"date":"2025-12-12","close":2113.3416},{"date":"2025-12-15","close":2053.6707},{"date":"2025-12-16","close":1985.0493},{"date":"2025-12-17","close":1994.0},{"date":"2025-12-18","close":1987.0383},{"date":"2025-12-19","close":1969.1371},{"date":"2025-12-22","close":1980.0768},{"date":"2025-12-23","close":1983.0603},{"date":"2025-12-24","close":1989.0273},{"date":"2025-12-26","close":1994.0},{"date":"2025-12-29","close":2070.0},{"date":"2025-12-30","close":1990.0},{"date":"2026-01-02","close":1971.0},{"date":"2026-01-05","close":1968.0},{"date":"2026-01-06","close":2000.0},{"date":"2026-01-07","close":1996.0},{"date":"2026-01-08","close":1993.0},{"date":"2026-01-09","close":2020.0},{"date":"2026-01-12","close":2020.0},{"date":"2026-01-13","close":2020.0},{"date":"2026-01-14","close":1998.0},{"date":"2026-01-15","close":2050.0},{"date":"2026-01-16","close":2090.0},{"date":"2026-01-19","close":2090.0},{"date":"2026-01-20","close":2130.0},{"date":"2026-01-21","close":2140.0},{"date":"2026-01-22","close":2160.0},{"date":"2026-01-23","close":2160.0},{"date":"2026-01-26","close":2165.0},{"date":"2026-01-27","close":2165.0},{"date":"2026-01-28","close":2180.0},{"date":"2026-01-29","close":2190.0},{"date":"2026-01-30","close":2145.0},{"date":"2026-02-02","close":2050.0},{"date":"2026-02-03","close":2075.0},{"date":"2026-02-04","close":2100.0},{"date":"2026-02-05","close":2045.0},{"date":"2026-02-06","close":2010.0},{"date":"2026-02-09","close":2105.0},{"date":"2026-02-10","close":2115.0},{"date":"2026-02-11","close":2185.0},{"date":"2026-02-12","close":2185.0},{"date":"2026-02-13","close":2145.0},{"date":"2026-02-19","close":2240.0},{"date":"2026-02-20","close":2210.0},{"date":"2026-02-23","close":2145.0},{"date":"2026-02-24","close":2140.0},{"date":"2026-02-25","close":2140.0},{"date":"2026-02-26","close":2140.0},{"date":"2026-02-27","close":2145.0},{"date":"2026-03-03","close":2015.0},{"date":"2026-03-04","close":1894.0},{"date":"2026-03-05","close":1989.0},{"date":"2026-03-06","close":2000.0},{"date":"2026-03-09","close":1913.0},{"date":"2026-03-10","close":1976.0},{"date":"2026-03-11","close":2010.0},{"date":"2026-03-12","close":2075.0},{"date":"2026-03-13","close":2030.0},{"date":"2026-03-16","close":2010.0},{"date":"2026-03-17","close":2020.0},{"date":"2026-03-18","close":2015.0},{"date":"2026-03-19","close":1999.0},{"date":"2026-03-20","close":2030.0},{"date":"2026-03-23","close":2030.0},{"date":"2026-03-24","close":2025.0},{"date":"2026-03-25","close":2075.0},{"date":"2026-03-26","close":2005.0},{"date":"2026-03-27","close":1991.0},{"date":"2026-03-30","close":1994.0},{"date":"2026-03-31","close":1984.0},{"date":"2026-04-01","close":2010.0},{"date":"2026-04-02","close":2040.0},{"date":"2026-04-03","close":2090.0},{"date":"2026-04-06","close":2075.0},{"date":"2026-04-07","close":2090.0},{"date":"2026-04-08","close":2100.0},{"date":"2026-04-09","close":2060.0},{"date":"2026-04-10","close":2100.0},{"date":"2026-04-13","close":2105.0},{"date":"2026-04-14","close":2060.0},{"date":"2026-04-15","close":2120.0},{"date":"2026-04-16","close":2145.0},{"date":"2026-04-17","close":2200.0},{"date":"2026-04-20","close":2180.0},{"date":"2026-04-21","close":2465.0},{"date":"2026-04-22","close":2465.0},{"date":"2026-04-23","close":2655.0},{"date":"2026-04-24","close":2700.0},{"date":"2026-04-27","close":2705.0},{"date":"2026-04-28","close":2800.0},{"date":"2026-04-29","close":2790.0},{"date":"2026-04-30","close":2600.0},{"date":"2026-05-04","close":2655.0},{"date":"2026-05-06","close":2630.0},{"date":"2026-05-07","close":2600.0},{"date":"2026-05-08","close":2475.0},{"date":"2026-05-11","close":2380.0},{"date":"2026-05-12","close":2150.0},{"date":"2026-05-13","close":2140.0},{"date":"2026-05-14","close":2220.0},{"date":"2026-05-15","close":2170.0},{"date":"2026-05-18","close":2160.0},{"date":"2026-05-19","close":2135.0},{"date":"2026-05-20","close":2040.0},{"date":"2026-05-21","close":2130.0},{"date":"2026-05-22","close":2245.0},{"date":"2026-05-26","close":2150.0},{"date":"2026-05-27","close":1864.0},{"date":"2026-05-28","close":1764.0},{"date":"2026-05-29","close":1880.0},{"date":"2026-06-01","close":1847.0},{"date":"2026-06-02","close":1802.0},{"date":"2026-06-04","close":1813.0},{"date":"2026-06-05","close":1811.0},{"date":"2026-06-08","close":1700.0},{"date":"2026-06-09","close":1755.0},{"date":"2026-06-10","close":1835.0},{"date":"2026-06-11","close":1791.0},{"date":"2026-06-12","close":1889.0},{"date":"2026-06-15","close":1920.0},{"date":"2026-06-16","close":1900.0},{"date":"2026-06-17","close":1895.0},{"date":"2026-06-18","close":1877.0},{"date":"2026-06-19","close":1832.0},{"date":"2026-06-22","close":1801.0},{"date":"2026-06-23","close":1708.0},{"date":"2026-06-24","close":1706.0},{"date":"2026-06-25","close":1714.0},{"date":"2026-06-26","close":1692.0},{"date":"2026-06-29","close":1760.0},{"date":"2026-06-30","close":1724.0},{"date":"2026-07-01","close":1740.0},{"date":"2026-07-02","close":1725.0},{"date":"2026-07-03","close":1710.0},{"date":"2026-07-06","close":1696.0},{"date":"2026-07-07","close":1684.0},{"date":"2026-07-08","close":1643.0},{"date":"2026-07-09","close":1638.0},{"date":"2026-07-10","close":1675.0},{"date":"2026-07-13","close":1664.0},{"date":"2026-07-14","close":1636.0},{"date":"2026-07-15","close":1656.0},{"date":"2026-07-16","close":1633.0},{"date":"2026-07-20","close":1580.0},{"date":"2026-07-21","close":1520.0},{"date":"2026-07-22","close":1535.0},{"date":"2026-07-23","close":1557.0},{"date":"2026-07-24","close":1544.0},{"date":"2026-07-27","close":1534.0},{"date":"2026-07-28","close":1420.0},{"date":"2026-07-29","close":1400.0},{"date":"2026-07-30","close":1410.0},{"date":"2026-07-31","close":1514.0},{"date":"2026-08-03","close":1513.0},{"date":"2026-08-04","close":1516.0},{"date":"2026-08-05","close":1520.0},{"date":"2026-08-06","close":1525.0},{"date":"2026-08-07","close":1550.0},{"date":"2026-08-10","close":1556.0},{"date":"2026-08-11","close":1544.0},{"date":"2026-08-12","close":1541.0},{"date":"2026-08-13","close":1548.0},{"date":"2026-08-14","close":1542.0},{"date":"2026-08-18","close":1521.0},{"date":"2026-08-19","close":1495.0},{"date":"2026-08-20","close":1484.0},{"date":"2026-08-21","close":1467.0},{"date":"2026-08-24","close":1458.0},{"date":"2026-08-25","close":1439.0},{"date":"2026-08-26","close":1435.0},{"date":"2026-08-27","close":1460.0},{"date":"2026-08-28","close":1447.0},{"date":"2026-08-31","close":1441.0},{"date":"2026-09-01","close":1446.0},{"date":"2026-09-02","close":1445.0},{"date":"2026-09-03","close":1444.0},{"date":"2026-09-04","close":1445.0},{"date":"2026-09-07","close":1445.0},{"date":"2026-09-08","close":1441.0},{"date":"2026-09-09","close":1443.0},{"date":"2026-09-10","close":1438.0},{"date":"2026-09-11","close":1510.0},{"date":"2026-09-14","close":1495.0},{"date":"2026-09-15","close":1495.0},{"date":"2026-09-16","close":1480.0},{"date":"2026-09-17","close":1495.0},{"date":"2026-09-18","close":1497.0},{"date":"2026-09-21","close":1483.0},{"date":"2026-09-22","close":1500.0},{"date":"2026-09-23","close":1500.0},{"date":"2026-09-28","close":1509.0},{"date":"2026-09-29","close":1504.0},{"date":"2026-09-30","close":1499.0},{"date":"2026-10-01","close":1500.0},{"date":"2026-10-02","close":1534.0},{"date":"2026-10-06","close":1602.0},{"date":"2026-10-07","close":1542.0},{"date":"2026-10-08","close":1535.0},{"date":"2026-10-12","close":1494.0},{"date":"2026-10-13","close":1460.0},{"date":"2026-10-14","close":1493.0},{"date":"2026-10-15","close":1421.0},{"date":"2026-10-16","close":1451.0},{"date":"2026-10-19","close":1573.0},{"date":"2026-10-20","close":1508.0},{"date":"2026-10-21","close":1510.0},{"date":"2026-10-22","close":1500.0},{"date":"2026-10-23","close":1487.0}],"chart_data":[{"date":"2024-10-24","open":2665,"high":2808,"low":2655,"close":2729,"volume":93743,"rsi_14":68.37,"sma_20":2623.0,"sma_60":2640.83,"sma_120":2959.5},{"date":"2024-10-25","open":2719,"high":2779,"low":2709,"close":2769,"volume":32466,"rsi_14":70.19,"sma_20":2633.0,"sma_60":2635.75,"sma_120":2953.67},{"date":"2024-10-28","open":2769,"high":2803,"low":2749,"close":2798,"volume":23984,"rsi_14":71.3,"sma_20":2644.5,"sma_60":2632.42,"sma_120":2948.25},{"date":"2024-10-29","open":2798,"high":2798,"low":2739,"close":2754,"volume":27384,"rsi_14":64.6,"sma_20":2653.25,"sma_60":2629.83,"sma_120":2941.96},{"date":"2024-10-30","open":2759,"high":2783,"low":2749,"close":2754,"volume":20685,"rsi_14":65.18,"sma_20":2660.75,"sma_60":2626.75,"sma_120":2936.71},{"date":"2024-10-31","open":2749,"high":2907,"low":2734,"close":2808,"volume":87016,"rsi_14":72.41,"sma_20":2672.75,"sma_60":2625.08,"sma_120":2932.54},{"date":"2024-11-01","open":2793,"high":2843,"low":2788,"close":2798,"volume":5834,"rsi_14":66.34,"sma_20":2685.25,"sma_60":2623.83,"sma_120":2928.25},{"date":"2024-11-04","open":2798,"high":2818,"low":2759,"close":2788,"volume":26651,"rsi_14":72.04,"sma_20":2696.75,"sma_60":2622.0,"sma_120":2923.79},{"date":"2024-11-05","open":2788,"high":2798,"low":2749,"close":2759,"volume":23963,"rsi_14":69.79,"sma_20":2706.25,"sma_60":2622.0,"sma_120":2918.29},{"date":"2024-11-06","open":2783,"high":2783,"low":2694,"close":2699,"volume":13953,"rsi_14":60.19,"sma_20":2711.75,"sma_60":2625.67,"sma_120":2912.33},{"date":"2024-11-07","open":2699,"high":2719,"low":2615,"close":2645,"volume":36246,"rsi_14":59.62,"sma_20":2714.75,"sma_60":2626.5,"sma_120":2906.21},{"date":"2024-11-08","open":2645,"high":2670,"low":2635,"close":2645,"volume":4141,"rsi_14":58.42,"sma_20":2719.5,"sma_60":2627.5,"sma_120":2900.58},{"date":"2024-11-11","open":2551,"high":2640,"low":2541,"close":2541,"volume":62162,"rsi_14":37.0,"sma_20":2714.75,"sma_60":2627.5,"sma_120":2894.12},{"date":"2024-11-12","open":2526,"high":2571,"low":2432,"close":2457,"volume":52492,"rsi_14":31.62,"sma_20":2708.25,"sma_60":2625.17,"sma_120":2886.71},{"date":"2024-11-13","open":2457,"high":2457,"low":2343,"close":2348,"volume":28446,"rsi_14":19.69,"sma_20":2697.0,"sma_60":2620.75,"sma_120":2879.21},{"date":"2024-11-14","open":2368,"high":2373,"low":2220,"close":2240,"volume":58546,"rsi_14":12.06,"sma_20":2679.0,"sma_60":2614.75,"sma_120":2871.62},{"date":"2024-11-15","open":2205,"high":2274,"low":2156,"close":2175,"volume":28240,"rsi_14":7.43,"sma_20":2660.25,"sma_60":2607.0,"sma_120":2863.79},{"date":"2024-11-18","open":2190,"high":2205,"low":2146,"close":2170,"volume":32790,"rsi_14":7.86,"sma_20":2640.5,"sma_60":2598.58,"sma_120":2855.25},{"date":"2024-11-19","open":2175,"high":2180,"low":2146,"close":2175,"volume":8938,"rsi_14":8.51,"sma_20":2615.5,"sma_60":2591.58,"sma_120":2846.67},{"date":"2024-11-20","open":2165,"high":2175,"low":2126,"close":2136,"volume":34945,"rsi_14":0.72,"sma_20":2588.5,"sma_60":2583.25,"sma_120":2838.46},{"date":"2024-11-21","open":2141,"high":2141,"low":2067,"close":2067,"volume":60009,"rsi_14":0.67,"sma_20":2555.0,"sma_60":2573.67,"sma_120":2829.67},{"date":"2024-11-22","open":2067,"high":2116,"low":2057,"close":2067,"volume":45278,"rsi_14":0.68,"sma_20":2519.5,"sma_60":2564.75,"sma_120":2820.38},{"date":"2024-11-25","open":2076,"high":2101,"low":2057,"close":2076,"volume":38280,"rsi_14":2.08,"sma_20":2483.0,"sma_60":2556.58,"sma_120":2810.92},{"date":"2024-11-26","open":2091,"high":2096,"low":2072,"close":2086,"volume":9873,"rsi_14":3.73,"sma_20":2449.25,"sma_60":2548.75,"sma_120":2801.25},{"date":"2024-11-27","open":2091,"high":2091,"low":2062,"close":2072,"volume":16244,"rsi_14":3.97,"sma_20":2414.75,"sma_60":2541.08,"sma_120":2791.5},{"date":"2024-11-28","open":2067,"high":2072,"low":2027,"close":2042,"volume":22978,"rsi_14":3.79,"sma_20":2376.0,"sma_60":2533.08,"sma_120":2781.67},{"date":"2024-11-29","open":2037,"high":2042,"low":1997,"close":2012,"volume":21997,"rsi_14":4.27,"sma_20":2336.25,"sma_60":2524.58,"sma_120":2771.79},{"date":"2024-12-02","open":2022,"high":2022,"low":1969,"close":1969,"volume":31059,"rsi_14":4.6,"sma_20":2294.8,"sma_60":2515.18,"sma_120":2761.63},{"date":"2024-12-03","open":1977,"high":1992,"low":1968,"close":1983,"volume":36406,"rsi_14":8.71,"sma_20":2255.55,"sma_60":2505.1,"sma_120":2750.72},{"date":"2024-12-04","open":1958,"high":1977,"low":1837,"close":1915,"volume":46506,"rsi_14":9.61,"sma_20":2215.9,"sma_60":2493.72,"sma_120":2739.36},{"date":"2024-12-05","open":1909,"high":1918,"low":1827,"close":1858,"volume":59363,"rsi_14":9.77,"sma_20":2176.1,"sma_60":2482.87,"sma_120":2727.52},{"date":"2024-12-06","open":1849,"high":1855,"low":1790,"close":1797,"volume":40111,"rsi_14":8.55,"sma_20":2133.2,"sma_60":2470.9,"sma_120":2715.57},{"date":"2024-12-09","open":1780,"high":1785,"low":1684,"close":1684,"volume":42713,"rsi_14":6.02,"sma_20":2089.85,"sma_60":2457.37,"sma_120":2702.43},{"date":"2024-12-10","open":1681,"high":2185,"low":1681,"close":1810,"volume":963865,"rsi_14":24.81,"sma_20":2057.15,"sma_60":2446.38,"sma_120":2691.4},{"date":"2024-12-11","open":1823,"high":1869,"low":1805,"close":1864,"volume":83420,"rsi_14":33.91,"sma_20":2032.65,"sma_60":2437.05,"sma_120":2681.28},{"date":"2024-12-12","open":1868,"high":1897,"low":1856,"close":1867,"volume":25941,"rsi_14":34.22,"sma_20":2013.8,"sma_60":2427.27,"sma_120":2671.34},{"date":"2024-12-13","open":1889,"high":1938,"low":1871,"close":1918,"volume":24035,"rsi_14":38.27,"sma_20":2000.8,"sma_60":2417.6,"sma_120":2661.76},{"date":"2024-12-16","open":1919,"high":1958,"low":1894,"close":1958,"volume":73292,"rsi_14":40.87,"sma_20":1990.05,"sma_60":2408.6,"sma_120":2652.59},{"date":"2024-12-17","open":1966,"high":1972,"low":1928,"close":1960,"volume":33380,"rsi_14":41.92,"sma_20":1979.15,"sma_60":2399.63,"sma_120":2643.4},{"date":"2024-12-18","open":1966,"high":1966,"low":1922,"close":1952,"volume":28959,"rsi_14":43.28,"sma_20":1969.85,"sma_60":2390.37,"sma_120":2634.56},{"date":"2024-12-19","open":1952,"high":1952,"low":1921,"close":1940,"volume":12834,"rsi_14":44.46,"sma_20":1963.45,"sma_60":2380.48,"sma_120":2624.95},{"date":"2024-12-20","open":1918,"high":1948,"low":1898,"close":1909,"volume":12826,"rsi_14":45.36,"sma_20":1955.5,"sma_60":2369.33,"sma_120":2614.25},{"date":"2024-12-23","open":1910,"high":1934,"low":1887,"close":1933,"volume":15536,"rsi_14":46.19,"sma_20":1948.25,"sma_60":2358.58,"sma_120":2603.75},{"date":"2024-12-24","open":1930,"high":1941,"low":1914,"close":1918,"volume":15062,"rsi_14":50.25,"sma_20":1939.75,"sma_60":2347.42,"sma_120":2593.08},{"date":"2024-12-26","open":1919,"high":1936,"low":1889,"close":1891,"volume":14743,"rsi_14":52.88,"sma_20":1930.6,"sma_60":2335.37,"sma_120":2577.72},{"date":"2024-12-27","open":1902,"high":1911,"low":1864,"close":1886,"volume":17990,"rsi_14":57.5,"sma_20":1922.15,"sma_60":2323.63,"sma_120":2565.78},{"date":"2024-12-30","open":1904,"high":1908,"low":1877,"close":1906,"volume":8848,"rsi_14":74.65,"sma_20":1916.25,"sma_60":2312.58,"sma_120":2553.75},{"date":"2025-01-02","open":1891,"high":1908,"low":1890,"close":1906,"volume":5527,"rsi_14":64.05,"sma_20":1912.55,"sma_60":2301.37,"sma_120":2541.6},{"date":"2025-01-03","open":1906,"high":2143,"low":1865,"close":1994,"volume":147562,"rsi_14":67.65,"sma_20":1912.55,"sma_60":2291.45,"sma_120":2529.89},{"date":"2025-01-06","open":1982,"high":2029,"low":1981,"close":2024,"volume":25079,"rsi_14":70.03,"sma_20":1917.45,"sma_60":2281.7,"sma_120":2517.72},{"date":"2025-01-07","open":2004,"high":2034,"low":1999,"close":2014,"volume":24496,"rsi_14":63.08,"sma_20":1924.75,"sma_60":2271.87,"sma_120":2505.6},{"date":"2025-01-08","open":2014,"high":2039,"low":1999,"close":2024,"volume":14440,"rsi_14":59.32,"sma_20":1935.65,"sma_60":2262.78,"sma_120":2494.64},{"date":"2025-01-09","open":2024,"high":2024,"low":1988,"close":1999,"volume":9550,"rsi_14":54.4,"sma_20":1951.0,"sma_60":2251.87,"sma_120":2483.39},{"date":"2025-01-10","open":2019,"high":2019,"low":1983,"close":1989,"volume":9159,"rsi_14":54.06,"sma_20":1959.45,"sma_60":2241.62,"sma_120":2472.14},{"date":"2025-01-13","open":1977,"high":1999,"low":1977,"close":1988,"volume":3216,"rsi_14":55.99,"sma_20":1965.15,"sma_60":2231.6,"sma_120":2460.59},{"date":"2025-01-14","open":1989,"high":2014,"low":1984,"close":2009,"volume":8855,"rsi_14":64.88,"sma_20":1971.75,"sma_60":2221.52,"sma_120":2449.72},{"date":"2025-01-15","open":2009,"high":2014,"low":1986,"close":2004,"volume":4518,"rsi_14":60.71,"sma_20":1975.5,"sma_60":2212.18,"sma_120":2439.63},{"date":"2025-01-16","open":2009,"high":2059,"low":1989,"close":2024,"volume":20784,"rsi_14":66.67,"sma_20":1978.25,"sma_60":2202.93,"sma_120":2430.43},{"date":"2025-01-17","open":2024,"high":2113,"low":1994,"close":2019,"volume":68095,"rsi_14":72.52,"sma_20":1980.65,"sma_60":2191.77,"sma_120":2421.05},{"date":"2025-01-20","open":2059,"high":2576,"low":2054,"close":2312,"volume":3275277,"rsi_14":89.65,"sma_20":1998.2,"sma_60":2185.52,"sma_120":2415.34},{"date":"2025-01-21","open":2287,"high":2437,"low":2198,"close":2248,"volume":345805,"rsi_14":79.32,"sma_20":2013.1,"sma_60":2177.18,"sma_120":2409.01},{"date":"2025-01-22","open":2223,"high":2307,"low":2213,"close":2287,"volume":151095,"rsi_14":80.64,"sma_20":2031.55,"sma_60":2168.85,"sma_120":2402.3},{"date":"2025-01-23","open":2248,"high":2675,"low":2238,"close":2461,"volume":1335007,"rsi_14":83.01,"sma_20":2057.55,"sma_60":2162.93,"sma_120":2397.68},{"date":"2025-01-24","open":2387,"high":2412,"low":2297,"close":2322,"volume":280913,"rsi_14":68.25,"sma_20":2077.3,"sma_60":2155.43,"sma_120":2392.63},{"date":"2025-01-31","open":2322,"high":2347,"low":2238,"close":2263,"volume":153317,"rsi_14":64.33,"sma_20":2095.45,"sma_60":2146.93,"sma_120":2386.84},{"date":"2025-02-03","open":2228,"high":2248,"low":2049,"close":2084,"volume":181364,"rsi_14":52.88,"sma_20":2105.4,"sma_60":2134.52,"sma_120":2379.8},{"date":"2025-02-04","open":2103,"high":2118,"low":2044,"close":2059,"volume":58575,"rsi_14":52.88,"sma_20":2113.05,"sma_60":2121.85,"sma_120":2372.84},{"date":"2025-02-05","open":2059,"high":2143,"low":2054,"close":2118,"volume":35426,"rsi_14":55.95,"sma_20":2123.7,"sma_60":2110.35,"sma_120":2366.18},{"date":"2025-02-06","open":2123,"high":2158,"low":2074,"close":2098,"volume":35154,"rsi_14":55.0,"sma_20":2128.95,"sma_60":2099.02,"sma_120":2360.51},{"date":"2025-02-07","open":2118,"high":2118,"low":2059,"close":2074,"volume":22166,"rsi_14":52.91,"sma_20":2131.45,"sma_60":2088.27,"sma_120":2356.97},{"date":"2025-02-10","open":2084,"high":2098,"low":2019,"close":2088,"volume":88917,"rsi_14":53.78,"sma_20":2135.2,"sma_60":2078.68,"sma_120":2352.59},{"date":"2025-02-11","open":2093,"high":2093,"low":2059,"close":2088,"volume":14012,"rsi_14":52.94,"sma_20":2138.45,"sma_60":2069.1,"sma_120":2348.3},{"date":"2025-02-12","open":2088,"high":2103,"low":2034,"close":2049,"volume":41096,"rsi_14":51.32,"sma_20":2140.95,"sma_60":2060.6,"sma_120":2344.05},{"date":"2025-02-13","open":2039,"high":2069,"low":2039,"close":2054,"volume":23076,"rsi_14":34.71,"sma_20":2144.2,"sma_60":2053.6,"sma_120":2339.38},{"date":"2025-02-14","open":2054,"high":2079,"low":2039,"close":2064,"volume":17149,"rsi_14":38.36,"sma_20":2148.0,"sma_60":2048.6,"sma_120":2334.68},{"date":"2025-02-17","open":2069,"high":2342,"low":2049,"close":2153,"volume":439316,"rsi_14":42.01,"sma_20":2155.25,"sma_60":2046.93,"sma_120":2330.84},{"date":"2025-02-18","open":2153,"high":2168,"low":2103,"close":2148,"volume":45542,"rsi_14":26.67,"sma_20":2162.5,"sma_60":2046.27,"sma_120":2326.63},{"date":"2025-02-19","open":2138,"high":2223,"low":2138,"close":2223,"volume":84119,"rsi_14":41.8,"sma_20":2172.5,"sma_60":2046.93,"sma_120":2322.76},{"date":"2025-02-20","open":2218,"high":2228,"low":2163,"close":2178,"volume":52764,"rsi_14":42.86,"sma_20":2180.5,"sma_60":2046.77,"sma_120":2319.18},{"date":"2025-02-21","open":2188,"high":2203,"low":2143,"close":2153,"volume":66357,"rsi_14":57.95,"sma_20":2172.5,"sma_60":2046.85,"sma_120":2315.05},{"date":"2025-02-24","open":2138,"high":2168,"low":2049,"close":2128,"volume":172097,"rsi_14":57.95,"sma_20":2166.5,"sma_60":2047.68,"sma_120":2310.68},{"date":"2025-02-25","open":2123,"high":2128,"low":2084,"close":2088,"volume":50897,"rsi_14":46.43,"sma_20":2156.5,"sma_60":2047.85,"sma_120":2306.3},{"date":"2025-02-26","open":2069,"high":2118,"low":2069,"close":2118,"volume":38471,"rsi_14":52.33,"sma_20":2139.25,"sma_60":2048.35,"sma_120":2302.47},{"date":"2025-02-27","open":2118,"high":2118,"low":2044,"close":2049,"volume":51827,"rsi_14":47.37,"sma_20":2125.5,"sma_60":2047.52,"sma_120":2298.13},{"date":"2025-02-28","open":2039,"high":2044,"low":1971,"close":2024,"volume":65067,"rsi_14":43.3,"sma_20":2113.5,"sma_60":2046.52,"sma_120":2293.8},{"date":"2025-03-04","open":1970,"high":1999,"low":1966,"close":1984,"volume":32838,"rsi_14":40.0,"sma_20":2108.5,"sma_60":2045.35,"sma_120":2289.22},{"date":"2025-03-05","open":1983,"high":2014,"low":1975,"close":1989,"volume":16791,"rsi_14":43.88,"sma_20":2105.0,"sma_60":2044.77,"sma_120":2284.68},{"date":"2025-03-06","open":1994,"high":2019,"low":1983,"close":1988,"volume":18491,"rsi_14":43.21,"sma_20":2098.45,"sma_60":2044.9,"sma_120":2280.04},{"date":"2025-03-07","open":1984,"high":2009,"low":1972,"close":1989,"volume":22238,"rsi_14":42.14,"sma_20":2092.95,"sma_60":2044.82,"sma_120":2274.96},{"date":"2025-03-10","open":1994,"high":1994,"low":1963,"close":1989,"volume":8207,"rsi_14":28.68,"sma_20":2088.7,"sma_60":2045.87,"sma_120":2269.79},{"date":"2025-03-11","open":1979,"high":1979,"low":1894,"close":1968,"volume":26794,"rsi_14":27.54,"sma_20":2082.65,"sma_60":2047.53,"sma_120":2265.2},{"date":"2025-03-12","open":1964,"high":1968,"low":1929,"close":1956,"volume":20152,"rsi_14":10.59,"sma_20":2076.0,"sma_60":2050.03,"sma_120":2260.47},{"date":"2025-03-13","open":1960,"high":1967,"low":1930,"close":1953,"volume":30358,"rsi_14":12.08,"sma_20":2071.2,"sma_60":2054.38,"sma_120":2255.88},{"date":"2025-03-14","open":1958,"high":1963,"low":1945,"close":1961,"volume":3301,"rsi_14":15.66,"sma_20":2066.55,"sma_60":2056.73,"sma_120":2251.56},{"date":"2025-03-17","open":1961,"high":1963,"low":1944,"close":1955,"volume":19566,"rsi_14":16.79,"sma_20":2061.1,"sma_60":2058.08,"sma_120":2247.57},{"date":"2025-03-18","open":1959,"high":1989,"low":1954,"close":1976,"volume":16207,"rsi_14":26.75,"sma_20":2052.2,"sma_60":2059.73,"sma_120":2243.5},{"date":"2025-03-19","open":1979,"high":1989,"low":1961,"close":1986,"volume":12593,"rsi_14":20.18,"sma_20":2044.05,"sma_60":2060.68,"sma_120":2239.14},{"date":"2025-03-20","open":1980,"high":1987,"low":1959,"close":1967,"volume":16913,"rsi_14":26.16,"sma_20":2031.2,"sma_60":2060.65,"sma_120":2234.62},{"date":"2025-03-21","open":1968,"high":1976,"low":1917,"close":1936,"volume":30214,"rsi_14":25.28,"sma_20":2019.05,"sma_60":2060.07,"sma_120":2229.85},{"date":"2025-03-24","open":1936,"high":1963,"low":1924,"close":1924,"volume":11714,"rsi_14":30.0,"sma_20":2007.55,"sma_60":2059.42,"sma_120":2224.89},{"date":"2025-03-25","open":1928,"high":1932,"low":1887,"close":1894,"volume":20964,"rsi_14":22.73,"sma_20":1995.75,"sma_60":2058.45,"sma_120":2219.47},{"date":"2025-03-26","open":1896,"high":1918,"low":1893,"close":1916,"volume":6467,"rsi_14":31.82,"sma_20":1987.1,"sma_60":2058.38,"sma_120":2213.86},{"date":"2025-03-27","open":1917,"high":1917,"low":1861,"close":1873,"volume":26906,"rsi_14":25.73,"sma_20":1974.75,"sma_60":2057.18,"sma_120":2207.88},{"date":"2025-03-28","open":1866,"high":1873,"low":1805,"close":1814,"volume":20045,"rsi_14":20.67,"sma_20":1962.95,"sma_60":2055.25,"sma_120":2201.33},{"date":"2025-03-31","open":1813,"high":1813,"low":1706,"close":1706,"volume":38338,"rsi_14":15.98,"sma_20":1946.95,"sma_60":2051.97,"sma_120":2193.67},{"date":"2025-04-01","open":1716,"high":1887,"low":1692,"close":1741,"volume":95974,"rsi_14":23.79,"sma_20":1934.75,"sma_60":2049.55,"sma_120":2186.59},{"date":"2025-04-02","open":1775,"high":1775,"low":1719,"close":1745,"volume":7704,"rsi_14":24.7,"sma_20":1922.5,"sma_60":2046.85,"sma_120":2179.72},{"date":"2025-04-03","open":1740,"high":1760,"low":1716,"close":1717,"volume":32200,"rsi_14":21.66,"sma_20":1908.85,"sma_60":2043.67,"sma_120":2172.52},{"date":"2025-04-04","open":1716,"high":1828,"low":1701,"close":1758,"volume":132515,"rsi_14":28.94,"sma_20":1897.25,"sma_60":2039.72,"sma_120":2165.58},{"date":"2025-04-07","open":1750,"high":1775,"low":1661,"close":1670,"volume":62729,"rsi_14":21.38,"sma_20":1881.2,"sma_60":2033.78,"sma_120":2157.74},{"date":"2025-04-08","open":1676,"high":1979,"low":1676,"close":1880,"volume":1019981,"rsi_14":42.76,"sma_20":1876.75,"sma_60":2031.53,"sma_120":2151.7},{"date":"2025-04-09","open":1967,"high":1987,"low":1692,"close":1695,"volume":529412,"rsi_14":34.88,"sma_20":1863.6,"sma_60":2026.02,"sma_120":2144.4},{"date":"2025-04-10","open":1760,"high":1765,"low":1706,"close":1749,"volume":179722,"rsi_14":39.89,"sma_20":1853.35,"sma_60":2021.83,"sma_120":2136.85},{"date":"2025-04-11","open":1706,"high":1760,"low":1704,"close":1756,"volume":59098,"rsi_14":40.86,"sma_20":1843.05,"sma_60":2017.93,"sma_120":2129.78},{"date":"2025-04-14","open":1770,"high":2079,"low":1769,"close":1847,"volume":1965100,"rsi_14":47.61,"sma_20":1837.6,"sma_60":2015.57,"sma_120":2123.58},{"date":"2025-04-15","open":1828,"high":1870,"low":1769,"close":1807,"volume":256383,"rsi_14":44.51,"sma_20":1829.1,"sma_60":2012.18,"sma_120":2116.85},{"date":"2025-04-16","open":1820,"high":1868,"low":1778,"close":1794,"volume":166867,"rsi_14":45.93,"sma_20":1819.45,"sma_60":2008.67,"sma_120":2110.43},{"date":"2025-04-17","open":1794,"high":1800,"low":1750,"close":1793,"volume":86077,"rsi_14":48.85,"sma_20":1810.7,"sma_60":2004.8,"sma_120":2103.87},{"date":"2025-04-18","open":1793,"high":1793,"low":1750,"close":1790,"volume":54271,"rsi_14":55.27,"sma_20":1803.35,"sma_60":2000.97,"sma_120":2096.37},{"date":"2025-04-21","open":1790,"high":1795,"low":1755,"close":1758,"volume":30475,"rsi_14":51.06,"sma_20":1795.0,"sma_60":1991.68,"sma_120":2088.6},{"date":"2025-04-22","open":1750,"high":1758,"low":1712,"close":1728,"volume":86404,"rsi_14":48.97,"sma_20":1786.7,"sma_60":1982.98,"sma_120":2080.08},{"date":"2025-04-23","open":1733,"high":1750,"low":1722,"close":1740,"volume":114064,"rsi_14":51.48,"sma_20":1777.85,"sma_60":1973.82,"sma_120":2071.33},{"date":"2025-04-24","open":1736,"high":1759,"low":1706,"close":1733,"volume":102381,"rsi_14":48.39,"sma_20":1770.85,"sma_60":1961.62,"sma_120":2062.28},{"date":"2025-04-25","open":1733,"high":1810,"low":1728,"close":1790,"volume":61480,"rsi_14":58.12,"sma_20":1769.65,"sma_60":1952.7,"sma_120":2054.07},{"date":"2025-04-28","open":1913,"high":1924,"low":1827,"close":1835,"volume":374702,"rsi_14":46.11,"sma_20":1776.15,"sma_60":1945.53,"sma_120":2046.23},{"date":"2025-04-29","open":1837,"high":1881,"low":1810,"close":1828,"volume":136518,"rsi_14":66.75,"sma_20":1780.5,"sma_60":1941.25,"sma_120":2037.88},{"date":"2025-04-30","open":1828,"high":1845,"low":1805,"close":1806,"volume":44883,"rsi_14":57.77,"sma_20":1783.55,"sma_60":1937.02,"sma_120":2029.43},{"date":"2025-05-02","open":1800,"high":1808,"low":1776,"close":1786,"volume":54038,"rsi_14":53.95,"sma_20":1787.05,"sma_60":1931.45,"sma_120":2020.9},{"date":"2025-05-07","open":1781,"high":1808,"low":1775,"close":1795,"volume":37551,"rsi_14":41.28,"sma_20":1788.9,"sma_60":1926.37,"sma_120":2012.69},{"date":"2025-05-08","open":1794,"high":1808,"low":1786,"close":1804,"volume":12675,"rsi_14":49.44,"sma_20":1795.65,"sma_60":1921.85,"sma_120":2005.06},{"date":"2025-05-09","open":1804,"high":1804,"low":1766,"close":1770,"volume":27393,"rsi_14":45.83,"sma_20":1790.15,"sma_60":1916.52,"sma_120":1997.6},{"date":"2025-05-12","open":1794,"high":1988,"low":1793,"close":1833,"volume":851699,"rsi_14":55.71,"sma_20":1797.1,"sma_60":1912.23,"sma_120":1990.67},{"date":"2025-05-13","open":1832,"high":1843,"low":1795,"close":1818,"volume":74493,"rsi_14":53.87,"sma_20":1800.55,"sma_60":1908.37,"sma_120":1984.48},{"date":"2025-05-14","open":1822,"high":1822,"low":1796,"close":1810,"volume":29477,"rsi_14":57.69,"sma_20":1803.25,"sma_60":1904.28,"sma_120":1978.94},{"date":"2025-05-15","open":1812,"high":1818,"low":1771,"close":1788,"volume":44983,"rsi_14":59.09,"sma_20":1800.3,"sma_60":1899.67,"sma_120":1974.13},{"date":"2025-05-16","open":1787,"high":1802,"low":1730,"close":1736,"volume":51825,"rsi_14":49.46,"sma_20":1796.75,"sma_60":1892.68,"sma_120":1969.81},{"date":"2025-05-19","open":1737,"high":1737,"low":1702,"close":1707,"volume":34506,"rsi_14":46.56,"sma_20":1792.35,"sma_60":1885.28,"sma_120":1965.78},{"date":"2025-05-20","open":1709,"high":1717,"low":1690,"close":1708,"volume":23737,"rsi_14":37.69,"sma_20":1788.05,"sma_60":1876.65,"sma_120":1961.79},{"date":"2025-05-21","open":1708,"high":1708,"low":1687,"close":1699,"volume":22364,"rsi_14":27.24,"sma_20":1783.45,"sma_60":1868.62,"sma_120":1957.69},{"date":"2025-05-22","open":1682,"high":1692,"low":1653,"close":1656,"volume":54021,"rsi_14":24.33,"sma_20":1778.3,"sma_60":1860.28,"sma_120":1953.57},{"date":"2025-05-23","open":1656,"high":1657,"low":1634,"close":1650,"volume":20473,"rsi_14":25.55,"sma_20":1774.35,"sma_60":1852.27,"sma_120":1949.97},{"date":"2025-05-26","open":1641,"high":1676,"low":1607,"close":1634,"volume":59384,"rsi_14":25.87,"sma_20":1769.0,"sma_60":1844.65,"sma_120":1946.25},{"date":"2025-05-27","open":1626,"high":1632,"low":1610,"close":1613,"volume":26222,"rsi_14":22.19,"sma_20":1762.95,"sma_60":1836.18,"sma_120":1942.27},{"date":"2025-05-28","open":1625,"high":1676,"low":1625,"close":1664,"volume":65627,"rsi_14":31.0,"sma_20":1756.6,"sma_60":1829.73,"sma_120":1938.62},{"date":"2025-05-29","open":1667,"high":1681,"low":1646,"close":1678,"volume":29839,"rsi_14":36.75,"sma_20":1748.7,"sma_60":1823.93,"sma_120":1935.22},{"date":"2025-05-30","open":1681,"high":1712,"low":1680,"close":1707,"volume":70512,"rsi_14":29.97,"sma_20":1742.6,"sma_60":1819.28,"sma_120":1932.32},{"date":"2025-06-02","open":1820,"high":2113,"low":1744,"close":1749,"volume":4211562,"rsi_14":40.0,"sma_20":1739.75,"sma_60":1815.27,"sma_120":1930.02},{"date":"2025-06-04","open":1750,"high":1751,"low":1694,"close":1702,"volume":254608,"rsi_14":35.84,"sma_20":1735.5,"sma_60":1810.47,"sma_120":1927.68},{"date":"2025-06-05","open":1704,"high":1720,"low":1692,"close":1693,"volume":129636,"rsi_14":37.1,"sma_20":1730.35,"sma_60":1805.5,"sma_120":1925.16},{"date":"2025-06-09","open":1682,"high":1692,"low":1661,"close":1665,"volume":190673,"rsi_14":39.66,"sma_20":1723.35,"sma_60":1800.07,"sma_120":1922.97},{"date":"2025-06-10","open":1673,"high":1674,"low":1649,"close":1649,"volume":134047,"rsi_14":41.32,"sma_20":1717.25,"sma_60":1794.72,"sma_120":1921.12},{"date":"2025-06-11","open":1659,"high":1665,"low":1652,"close":1655,"volume":60635,"rsi_14":42.18,"sma_20":1708.3,"sma_60":1789.67,"sma_120":1919.85},{"date":"2025-06-12","open":1661,"high":1692,"low":1654,"close":1669,"volume":69006,"rsi_14":45.64,"sma_20":1700.8,"sma_60":1784.9,"sma_120":1919.64},{"date":"2025-06-13","open":1678,"high":1691,"low":1626,"close":1630,"volume":143061,"rsi_14":46.18,"sma_20":1691.75,"sma_60":1779.35,"sma_120":1918.04},{"date":"2025-06-16","open":1630,"high":1630,"low":1596,"close":1609,"volume":81331,"rsi_14":44.23,"sma_20":1682.75,"sma_60":1773.55,"sma_120":1915.82},{"date":"2025-06-17","open":1613,"high":1633,"low":1602,"close":1620,"volume":56945,"rsi_14":48.0,"sma_20":1676.9,"sma_60":1767.58,"sma_120":1913.66},{"date":"2025-06-18","open":1619,"high":1631,"low":1608,"close":1624,"volume":37849,"rsi_14":51.65,"sma_20":1672.75,"sma_60":1761.52,"sma_120":1911.1},{"date":"2025-06-19","open":1629,"high":1630,"low":1610,"close":1617,"volume":56372,"rsi_14":41.87,"sma_20":1668.2,"sma_60":1755.65,"sma_120":1908.15},{"date":"2025-06-20","open":1613,"high":1669,"low":1611,"close":1647,"volume":77048,"rsi_14":44.92,"sma_20":1665.6,"sma_60":1750.8,"sma_120":1905.43},{"date":"2025-06-23","open":1629,"high":1629,"low":1600,"close":1622,"volume":68846,"rsi_14":35.88,"sma_20":1663.9,"sma_60":1745.73,"sma_120":1902.58},{"date":"2025-06-24","open":1641,"high":1674,"low":1641,"close":1661,"volume":62789,"rsi_14":35.02,"sma_20":1664.45,"sma_60":1741.83,"sma_120":1900.14},{"date":"2025-06-25","open":1671,"high":1676,"low":1662,"close":1673,"volume":44059,"rsi_14":44.44,"sma_20":1666.4,"sma_60":1737.75,"sma_120":1898.07},{"date":"2025-06-26","open":1679,"high":1689,"low":1661,"close":1686,"volume":74355,"rsi_14":48.68,"sma_20":1670.05,"sma_60":1734.62,"sma_120":1895.9},{"date":"2025-06-27","open":1688,"high":1690,"low":1673,"close":1689,"volume":46466,"rsi_14":55.0,"sma_20":1671.3,"sma_60":1732.52,"sma_120":1893.88},{"date":"2025-06-30","open":1677,"high":1698,"low":1677,"close":1697,"volume":27127,"rsi_14":60.34,"sma_20":1672.25,"sma_60":1732.37,"sma_120":1892.17},{"date":"2025-07-01","open":1697,"high":1709,"low":1694,"close":1698,"volume":39297,"rsi_14":59.47,"sma_20":1671.8,"sma_60":1731.63,"sma_120":1890.59},{"date":"2025-07-02","open":1699,"high":1711,"low":1675,"close":1691,"volume":75896,"rsi_14":55.0,"sma_20":1668.85,"sma_60":1730.72,"sma_120":1888.78},{"date":"2025-07-03","open":1699,"high":1731,"low":1687,"close":1725,"volume":81655,"rsi_14":72.22,"sma_20":1670.05,"sma_60":1730.87,"sma_120":1887.27},{"date":"2025-07-04","open":1694,"high":1722,"low":1694,"close":1705,"volume":49716,"rsi_14":72.22,"sma_20":1670.65,"sma_60":1729.97,"sma_120":1884.84},{"date":"2025-07-07","open":1708,"high":1738,"low":1708,"close":1730,"volume":51158,"rsi_14":74.03,"sma_20":1673.95,"sma_60":1730.98,"sma_120":1882.38},{"date":"2025-07-08","open":1725,"high":1736,"low":1702,"close":1736,"volume":61840,"rsi_14":74.25,"sma_20":1678.35,"sma_60":1728.58,"sma_120":1880.06},{"date":"2025-07-09","open":1736,"high":1775,"low":1730,"close":1772,"volume":106278,"rsi_14":79.77,"sma_20":1684.25,"sma_60":1729.88,"sma_120":1877.95},{"date":"2025-07-10","open":1780,"high":1790,"low":1761,"close":1788,"volume":75677,"rsi_14":78.63,"sma_20":1690.25,"sma_60":1730.53,"sma_120":1876.18},{"date":"2025-07-11","open":1788,"high":1895,"low":1788,"close":1876,"volume":221033,"rsi_14":91.0,"sma_20":1702.6,"sma_60":1732.53,"sma_120":1875.23},{"date":"2025-07-14","open":1876,"high":1901,"low":1830,"close":1877,"volume":190147,"rsi_14":89.74,"sma_20":1716.05,"sma_60":1733.03,"sma_120":1874.3},{"date":"2025-07-15","open":1868,"high":1905,"low":1845,"close":1899,"volume":70881,"rsi_14":90.11,"sma_20":1730.05,"sma_60":1734.57,"sma_120":1873.38},{"date":"2025-07-16","open":1899,"high":1904,"low":1851,"close":1904,"volume":56854,"rsi_14":89.86,"sma_20":1744.15,"sma_60":1736.42,"sma_120":1872.54},{"date":"2025-07-17","open":1904,"high":1913,"low":1866,"close":1880,"volume":77796,"rsi_14":82.21,"sma_20":1757.35,"sma_60":1737.87,"sma_120":1871.33},{"date":"2025-07-18","open":1880,"high":1886,"low":1813,"close":1852,"volume":149865,"rsi_14":74.53,"sma_20":1767.65,"sma_60":1738.9,"sma_120":1869.93},{"date":"2025-07-21","open":1852,"high":1909,"low":1849,"close":1908,"volume":101989,"rsi_14":78.34,"sma_20":1782.05,"sma_60":1741.42,"sma_120":1866.55},{"date":"2025-07-22","open":1891,"high":1916,"low":1870,"close":1897,"volume":68356,"rsi_14":77.31,"sma_20":1793.9,"sma_60":1744.23,"sma_120":1863.61},{"date":"2025-07-23","open":1900,"high":1927,"low":1876,"close":1912,"volume":75577,"rsi_14":76.11,"sma_20":1805.95,"sma_60":1747.12,"sma_120":1860.47},{"date":"2025-07-24","open":1918,"high":1918,"low":1850,"close":1861,"volume":126441,"rsi_14":70.08,"sma_20":1814.75,"sma_60":1749.25,"sma_120":1855.43},{"date":"2025-07-25","open":1861,"high":1876,"low":1812,"close":1850,"volume":40433,"rsi_14":65.96,"sma_20":1822.85,"sma_60":1750.25,"sma_120":1851.47},{"date":"2025-07-28","open":1849,"high":1849,"low":1829,"close":1849,"volume":50908,"rsi_14":65.23,"sma_20":1830.5,"sma_60":1750.48,"sma_120":1848.01},{"date":"2025-07-29","open":1841,"high":1891,"low":1830,"close":1879,"volume":54434,"rsi_14":64.66,"sma_20":1839.6,"sma_60":1751.33,"sma_120":1846.29},{"date":"2025-07-30","open":1878,"high":1899,"low":1868,"close":1898,"volume":51289,"rsi_14":64.95,"sma_20":1850.0,"sma_60":1752.87,"sma_120":1844.94},{"date":"2025-07-31","open":1901,"high":1909,"low":1856,"close":1881,"volume":15931,"rsi_14":50.84,"sma_20":1857.8,"sma_60":1754.45,"sma_120":1842.95},{"date":"2025-08-01","open":1871,"high":1871,"low":1777,"close":1787,"volume":49914,"rsi_14":38.46,"sma_20":1861.95,"sma_60":1754.32,"sma_120":1840.34},{"date":"2025-08-04","open":1785,"high":1808,"low":1785,"close":1791,"volume":5120,"rsi_14":35.48,"sma_20":1865.0,"sma_60":1754.1,"sma_120":1837.97},{"date":"2025-08-05","open":1803,"high":1850,"low":1803,"close":1848,"volume":34152,"rsi_14":43.26,"sma_20":1870.6,"sma_60":1755.4,"sma_120":1835.96},{"date":"2025-08-06","open":1807,"high":1889,"low":1807,"close":1879,"volume":41506,"rsi_14":49.88,"sma_20":1875.95,"sma_60":1756.17,"sma_120":1834.2},{"date":"2025-08-07","open":1879,"high":1888,"low":1844,"close":1860,"volume":10270,"rsi_14":50.95,"sma_20":1879.55,"sma_60":1756.87,"sma_120":1832.62},{"date":"2025-08-08","open":1878,"high":1878,"low":1845,"close":1867,"volume":11789,"rsi_14":44.32,"sma_20":1879.1,"sma_60":1757.82,"sma_120":1831.05},{"date":"2025-08-11","open":1863,"high":1942,"low":1863,"close":1929,"volume":121978,"rsi_14":53.92,"sma_20":1881.75,"sma_60":1760.18,"sma_120":1829.92},{"date":"2025-08-12","open":1919,"high":1965,"low":1919,"close":1939,"volume":50026,"rsi_14":53.25,"sma_20":1883.8,"sma_60":1763.58,"sma_120":1828.13},{"date":"2025-08-13","open":1939,"high":1953,"low":1921,"close":1946,"volume":28173,"rsi_14":61.62,"sma_20":1885.9,"sma_60":1767.6,"sma_120":1826.44},{"date":"2025-08-14","open":1928,"high":1959,"low":1926,"close":1951,"volume":34607,"rsi_14":64.01,"sma_20":1889.5,"sma_60":1771.68,"sma_120":1824.17},{"date":"2025-08-18","open":1955,"high":1955,"low":1900,"close":1903,"volume":31366,"rsi_14":56.69,"sma_20":1892.1,"sma_60":1775.12,"sma_120":1821.87},{"date":"2025-08-19","open":1891,"high":1907,"low":1886,"close":1899,"volume":12836,"rsi_14":52.59,"sma_20":1891.6,"sma_60":1779.18,"sma_120":1819.73},{"date":"2025-08-20","open":1888,"high":1888,"low":1831,"close":1845,"volume":25948,"rsi_14":43.71,"sma_20":1889.0,"sma_60":1782.45,"sma_120":1817.36},{"date":"2025-08-21","open":1845,"high":1858,"low":1840,"close":1852,"volume":7456,"rsi_14":46.47,"sma_20":1885.95,"sma_60":1786.1,"sma_120":1815.38},{"date":"2025-08-22","open":1845,"high":1858,"low":1845,"close":1845,"volume":6013,"rsi_14":58.95,"sma_20":1885.15,"sma_60":1789.98,"sma_120":1813.08},{"date":"2025-08-25","open":1858,"high":1861,"low":1845,"close":1855,"volume":5640,"rsi_14":59.7,"sma_20":1885.4,"sma_60":1793.18,"sma_120":1811.46},{"date":"2025-08-26","open":1853,"high":1857,"low":1842,"close":1846,"volume":4924,"rsi_14":49.65,"sma_20":1885.25,"sma_60":1796.0,"sma_120":1809.97},{"date":"2025-08-27","open":1855,"high":1855,"low":1838,"close":1842,"volume":8562,"rsi_14":42.75,"sma_20":1883.4,"sma_60":1798.27,"sma_120":1808.78},{"date":"2025-08-28","open":1839,"high":1853,"low":1835,"close":1837,"volume":3526,"rsi_14":45.23,"sma_20":1880.35,"sma_60":1799.73,"sma_120":1807.5},{"date":"2025-08-29","open":1835,"high":1849,"low":1619,"close":1631,"volume":237415,"rsi_14":23.13,"sma_20":1867.8,"sma_60":1798.55,"sma_120":1804.51},{"date":"2025-09-01","open":1597,"high":1611,"low":1571,"close":1584,"volume":38492,"rsi_14":9.18,"sma_20":1857.6,"sma_60":1796.73,"sma_120":1801.12},{"date":"2025-09-02","open":1581,"high":1604,"low":1581,"close":1602,"volume":16831,"rsi_14":10.85,"sma_20":1848.1,"sma_60":1795.68,"sma_120":1797.88},{"date":"2025-09-03","open":1614,"high":1626,"low":1613,"close":1621,"volume":17783,"rsi_14":13.26,"sma_20":1836.7,"sma_60":1795.22,"sma_120":1794.97},{"date":"2025-09-04","open":1631,"high":1810,"low":1631,"close":1695,"volume":220812,"rsi_14":24.9,"sma_20":1827.45,"sma_60":1795.88,"sma_120":1792.78},{"date":"2025-09-05","open":1696,"high":1722,"low":1666,"close":1717,"volume":28464,"rsi_14":30.74,"sma_20":1820.25,"sma_60":1796.68,"sma_120":1790.79},{"date":"2025-09-08","open":1718,"high":1740,"low":1694,"close":1738,"volume":14975,"rsi_14":34.06,"sma_20":1813.8,"sma_60":1798.5,"sma_120":1788.92},{"date":"2025-09-09","open":1737,"high":1788,"low":1711,"close":1787,"volume":45016,"rsi_14":44.2,"sma_20":1806.65,"sma_60":1801.48,"sma_120":1787.52},{"date":"2025-09-10","open":1786,"high":1836,"low":1771,"close":1836,"volume":32276,"rsi_14":48.52,"sma_20":1801.45,"sma_60":1805.1,"sma_120":1786.34},{"date":"2025-09-11","open":1838,"high":1845,"low":1802,"close":1844,"volume":26613,"rsi_14":49.91,"sma_20":1796.3,"sma_60":1808.78,"sma_120":1785.15},{"date":"2025-09-12","open":1844,"high":1849,"low":1814,"close":1844,"volume":21576,"rsi_14":48.97,"sma_20":1790.9,"sma_60":1812.58,"sma_120":1784.12},{"date":"2025-09-15","open":1846,"high":1847,"low":1806,"close":1846,"volume":30611,"rsi_14":50.0,"sma_20":1788.0,"sma_60":1815.92,"sma_120":1783.36},{"date":"2025-09-16","open":1845,"high":1854,"low":1790,"close":1851,"volume":75106,"rsi_14":50.85,"sma_20":1785.6,"sma_60":1819.75,"sma_120":1782.74},{"date":"2025-09-17","open":1830,"high":1854,"low":1806,"close":1852,"volume":30665,"rsi_14":51.43,"sma_20":1785.95,"sma_60":1822.95,"sma_120":1782.39},{"date":"2025-09-18","open":1832,"high":1849,"low":1825,"close":1847,"volume":14167,"rsi_14":85.36,"sma_20":1786.2,"sma_60":1826.03,"sma_120":1781.89},{"date":"2025-09-19","open":1867,"high":1867,"low":1800,"close":1850,"volume":25579,"rsi_14":94.16,"sma_20":1785.95,"sma_60":1828.62,"sma_120":1781.62},{"date":"2025-09-22","open":1831,"high":1831,"low":1792,"close":1827,"volume":55088,"rsi_14":89.51,"sma_20":1784.55,"sma_60":1830.93,"sma_120":1781.72},{"date":"2025-09-23","open":1816,"high":1831,"low":1787,"close":1806,"volume":17656,"rsi_14":82.29,"sma_20":1782.55,"sma_60":1832.77,"sma_120":1782.57},{"date":"2025-09-24","open":1819,"high":1819,"low":1778,"close":1803,"volume":16323,"rsi_14":75.12,"sma_20":1780.6,"sma_60":1834.53,"sma_120":1783.08},{"date":"2025-09-25","open":1791,"high":1812,"low":1774,"close":1808,"volume":18037,"rsi_14":73.0,"sma_20":1779.15,"sma_60":1836.5,"sma_120":1783.61},{"date":"2025-09-26","open":1796,"high":1804,"low":1783,"close":1796,"volume":15391,"rsi_14":65.26,"sma_20":1787.45,"sma_60":1837.68,"sma_120":1784.28},{"date":"2025-09-29","open":1795,"high":1807,"low":1767,"close":1796,"volume":21725,"rsi_14":53.19,"sma_20":1798.1,"sma_60":1839.22,"sma_120":1784.59},{"date":"2025-09-30","open":1790,"high":1800,"low":1776,"close":1798,"volume":10827,"rsi_14":29.79,"sma_20":1807.95,"sma_60":1840.35,"sma_120":1785.67},{"date":"2025-10-01","open":1798,"high":1804,"low":1776,"close":1800,"volume":34614,"rsi_14":25.0,"sma_20":1816.95,"sma_60":1841.42,"sma_120":1785.0},{"date":"2025-10-02","open":1785,"high":1793,"low":1719,"close":1793,"volume":28467,"rsi_14":31.25,"sma_20":1822.65,"sma_60":1842.02,"sma_120":1785.95},{"date":"2025-10-10","open":1789,"high":1807,"low":1740,"close":1765,"volume":41009,"rsi_14":20.44,"sma_20":1825.1,"sma_60":1841.63,"sma_120":1786.08},{"date":"2025-10-13","open":1745,"high":1765,"low":1730,"close":1764,"volume":14727,"rsi_14":17.29,"sma_20":1826.4,"sma_60":1839.77,"sma_120":1786.15},{"date":"2025-10-14","open":1766,"high":1766,"low":1732,"close":1757,"volume":31308,"rsi_14":15.83,"sma_20":1824.9,"sma_60":1837.77,"sma_120":1785.4},{"date":"2025-10-15","open":1752,"high":1761,"low":1721,"close":1761,"volume":19488,"rsi_14":15.22,"sma_20":1821.15,"sma_60":1835.47,"sma_120":1785.02},{"date":"2025-10-16","open":1765,"high":1805,"low":1745,"close":1800,"volume":85187,"rsi_14":37.5,"sma_20":1818.95,"sma_60":1833.72,"sma_120":1785.07},{"date":"2025-10-17","open":1800,"high":1827,"low":1781,"close":1820,"volume":79840,"rsi_14":47.9,"sma_20":1817.75,"sma_60":1832.72,"sma_120":1785.29},{"date":"2025-10-20","open":1810,"high":1819,"low":1770,"close":1812,"volume":38460,"rsi_14":51.95,"sma_20":1816.05,"sma_60":1832.05,"sma_120":1785.47},{"date":"2025-10-21","open":1812,"high":1878,"low":1802,"close":1838,"volume":116963,"rsi_14":59.89,"sma_20":1815.4,"sma_60":1830.87,"sma_120":1786.14},{"date":"2025-10-22","open":1860,"high":1871,"low":1805,"close":1860,"volume":51497,"rsi_14":63.4,"sma_20":1815.8,"sma_60":1830.25,"sma_120":1787.24},{"date":"2025-10-23","open":1860,"high":1877,"low":1825,"close":1865,"volume":25990,"rsi_14":68.45,"sma_20":1816.2,"sma_60":1829.45,"sma_120":1788.28},{"date":"2025-10-24","open":1865,"high":1909,"low":1858,"close":1909,"volume":77791,"rsi_14":74.57,"sma_20":1819.7,"sma_60":1830.27,"sma_120":1789.76},{"date":"2025-10-27","open":1920,"high":1929,"low":1903,"close":1916,"volume":65299,"rsi_14":75.11,"sma_20":1824.2,"sma_60":1831.38,"sma_120":1790.82},{"date":"2025-10-28","open":1915,"high":1915,"low":1856,"close":1910,"volume":69057,"rsi_14":73.03,"sma_20":1829.45,"sma_60":1832.42,"sma_120":1791.45},{"date":"2025-10-29","open":1923,"high":1967,"low":1890,"close":1933,"volume":71113,"rsi_14":74.61,"sma_20":1836.0,"sma_60":1833.33,"sma_120":1792.33},{"date":"2025-10-30","open":1919,"high":1922,"low":1864,"close":1896,"volume":71221,"rsi_14":76.1,"sma_20":1840.4,"sma_60":1833.3,"sma_120":1793.08},{"date":"2025-10-31","open":1909,"high":1914,"low":1892,"close":1914,"volume":15081,"rsi_14":78.07,"sma_20":1846.35,"sma_60":1833.87,"sma_120":1794.16},{"date":"2025-11-03","open":1914,"high":1932,"low":1878,"close":1919,"volume":109019,"rsi_14":80.52,"sma_20":1852.55,"sma_60":1836.08,"sma_120":1795.2},{"date":"2025-11-04","open":1924,"high":1963,"low":1924,"close":1959,"volume":75948,"rsi_14":82.84,"sma_20":1860.65,"sma_60":1838.9,"sma_120":1796.5},{"date":"2025-11-05","open":1959,"high":1959,"low":1833,"close":1887,"volume":71516,"rsi_14":62.91,"sma_20":1865.0,"sma_60":1839.55,"sma_120":1797.47},{"date":"2025-11-06","open":1891,"high":1910,"low":1879,"close":1903,"volume":49620,"rsi_14":62.57,"sma_20":1869.8,"sma_60":1839.97,"sma_120":1798.07},{"date":"2025-11-07","open":1890,"high":1892,"low":1810,"close":1847,"volume":63489,"rsi_14":54.57,"sma_20":1873.9,"sma_60":1839.75,"sma_120":1798.31},{"date":"2025-11-10","open":1877,"high":2049,"low":1857,"close":1989,"volume":192946,"rsi_14":65.2,"sma_20":1885.2,"sma_60":1841.8,"sma_120":1799.81},{"date":"2025-11-11","open":1989,"high":2004,"low":1902,"close":1984,"volume":49875,"rsi_14":62.94,"sma_20":1896.6,"sma_60":1842.72,"sma_120":1801.45},{"date":"2025-11-12","open":2168,"high":2576,"low":2029,"close":2576,"volume":1378127,"rsi_14":83.32,"sma_20":1937.55,"sma_60":1853.38,"sma_120":1808.48},{"date":"2025-11-13","open":2337,"high":2889,"low":2243,"close":2402,"volume":4610296,"rsi_14":70.57,"sma_20":1967.8,"sma_60":1861.02,"sma_120":1814.31},{"date":"2025-11-14","open":2382,"high":2382,"low":2188,"close":2238,"volume":548847,"rsi_14":61.87,"sma_20":1988.8,"sma_60":1865.82,"sma_120":1818.75},{"date":"2025-11-17","open":2238,"high":2282,"low":2079,"close":2208,"volume":187319,"rsi_14":60.79,"sma_20":2008.7,"sma_60":1870.92,"sma_120":1823.02},{"date":"2025-11-18","open":2258,"high":2312,"low":2039,"close":2088,"volume":240367,"rsi_14":55.26,"sma_20":2021.3,"sma_60":1874.1,"sma_120":1826.64},{"date":"2025-11-19","open":2069,"high":2108,"low":1994,"close":2074,"volume":115387,"rsi_14":56.13,"sma_20":2032.05,"sma_60":1877.93,"sma_120":1830.19},{"date":"2025-11-20","open":2138,"high":2347,"low":2088,"close":2143,"volume":431503,"rsi_14":57.62,"sma_20":2046.05,"sma_60":1882.82,"sma_120":1834.46},{"date":"2025-11-21","open":2064,"high":2064,"low":1977,"close":2014,"volume":118390,"rsi_14":52.91,"sma_20":2051.3,"sma_60":1885.65,"sma_120":1837.82},{"date":"2025-11-24","open":2044,"high":2098,"low":1994,"close":2019,"volume":66096,"rsi_14":51.87,"sma_20":2056.45,"sma_60":1888.4,"sma_120":1840.79},{"date":"2025-11-25","open":2039,"high":2059,"low":1984,"close":2029,"volume":55055,"rsi_14":54.65,"sma_20":2062.4,"sma_60":1891.47,"sma_120":1843.73},{"date":"2025-11-26","open":2218,"high":2635,"low":2103,"close":2103,"volume":3068426,"rsi_14":56.3,"sma_20":2070.95,"sma_60":1895.85,"sma_120":1847.06},{"date":"2025-11-27","open":2093,"high":2103,"low":2044,"close":2084,"volume":180199,"rsi_14":57.64,"sma_20":2080.4,"sma_60":1899.98,"sma_120":1849.86},{"date":"2025-11-28","open":2113,"high":2143,"low":2084,"close":2128,"volume":93842,"rsi_14":54.79,"sma_20":2091.15,"sma_60":1908.32,"sma_120":1853.43},{"date":"2025-12-01","open":2133,"high":2163,"low":2118,"close":2153,"volume":65353,"rsi_14":55.74,"sma_20":2102.9,"sma_60":1917.85,"sma_120":1857.29},{"date":"2025-12-02","open":2158,"high":2158,"low":2108,"close":2153,"volume":54368,"rsi_14":25.99,"sma_20":2112.65,"sma_60":1927.08,"sma_120":1861.38},{"date":"2025-12-03","open":2158,"high":2158,"low":2079,"close":2093,"volume":66714,"rsi_14":29.87,"sma_20":2123.05,"sma_60":1935.0,"sma_120":1865.11},{"date":"2025-12-04","open":2113,"high":2133,"low":2059,"close":2128,"volume":44949,"rsi_14":41.41,"sma_20":2134.35,"sma_60":1942.27,"sma_120":1869.08},{"date":"2025-12-05","open":2098,"high":2133,"low":2069,"close":2128,"volume":47337,"rsi_14":43.44,"sma_20":2148.5,"sma_60":1949.17,"sma_120":1872.92},{"date":"2025-12-08","open":2098,"high":2138,"low":2084,"close":2133,"volume":56006,"rsi_14":54.55,"sma_20":2155.75,"sma_60":1955.78,"sma_120":1877.14},{"date":"2025-12-09","open":2133,"high":2153,"low":2103,"close":2138,"volume":16821,"rsi_14":56.7,"sma_20":2163.5,"sma_60":1961.67,"sma_120":1881.58},{"date":"2025-12-10","open":2138,"high":2138,"low":2088,"close":2123,"volume":38306,"rsi_14":47.67,"sma_20":2140.75,"sma_60":1966.48,"sma_120":1885.79},{"date":"2025-12-11","open":2128,"high":2128,"low":2074,"close":2123,"volume":52422,"rsi_14":68.33,"sma_20":2126.75,"sma_60":1971.17,"sma_120":1889.97},{"date":"2025-12-12","open":2123,"high":2123,"low":2079,"close":2113,"volume":17441,"rsi_14":65.57,"sma_20":2120.5,"sma_60":1975.68,"sma_120":1894.13},{"date":"2025-12-15","open":2074,"high":2084,"low":2024,"close":2054,"volume":18055,"rsi_14":53.52,"sma_20":2112.75,"sma_60":1979.17,"sma_120":1897.54},{"date":"2025-12-16","open":2054,"high":2054,"low":1985,"close":1985,"volume":29208,"rsi_14":32.95,"sma_20":2107.55,"sma_60":1981.42,"sma_120":1900.58},{"date":"2025-12-17","open":1988,"high":2004,"low":1983,"close":1994,"volume":12429,"rsi_14":36.69,"sma_20":2103.55,"sma_60":1983.8,"sma_120":1903.38},{"date":"2025-12-18","open":1980,"high":1999,"low":1959,"close":1987,"volume":19133,"rsi_14":26.33,"sma_20":2095.7,"sma_60":1985.98,"sma_120":1906.01},{"date":"2025-12-19","open":1980,"high":1986,"low":1939,"close":1969,"volume":49724,"rsi_14":18.43,"sma_20":2093.45,"sma_60":1988.15,"sma_120":1908.38},{"date":"2025-12-22","open":1984,"high":1988,"low":1967,"close":1980,"volume":19324,"rsi_14":21.38,"sma_20":2091.5,"sma_60":1990.72,"sma_120":1910.83},{"date":"2025-12-23","open":1969,"high":1985,"low":1961,"close":1983,"volume":24040,"rsi_14":27.53,"sma_20":2089.2,"sma_60":1993.68,"sma_120":1913.22},{"date":"2025-12-24","open":1989,"high":1989,"low":1969,"close":1989,"volume":10259,"rsi_14":17.89,"sma_20":2083.45,"sma_60":1996.8,"sma_120":1915.67},{"date":"2025-12-26","open":1987,"high":1994,"low":1982,"close":1994,"volume":17520,"rsi_14":19.73,"sma_20":2078.95,"sma_60":1999.92,"sma_120":1918.21},{"date":"2025-12-29","open":2000,"high":2070,"low":1983,"close":2070,"volume":31854,"rsi_14":36.75,"sma_20":2075.45,"sma_60":2004.32,"sma_120":1921.0},{"date":"2025-12-30","open":2060,"high":2065,"low":1979,"close":1990,"volume":24057,"rsi_14":27.65,"sma_20":2066.7,"sma_60":2007.38,"sma_120":1923.3},{"date":"2026-01-02","open":1991,"high":1998,"low":1878,"close":1971,"volume":46095,"rsi_14":27.35,"sma_20":2057.0,"sma_60":2010.1,"sma_120":1925.22},{"date":"2026-01-05","open":1969,"high":1990,"low":1945,"close":1968,"volume":11684,"rsi_14":27.12,"sma_20":2050.15,"sma_60":2012.73,"sma_120":1927.08},{"date":"2026-01-06","open":1974,"high":2045,"low":1964,"close":2000,"volume":101131,"rsi_14":33.85,"sma_20":2043.15,"sma_60":2015.77,"sma_120":1928.89},{"date":"2026-01-07","open":2005,"high":2025,"low":1976,"close":1996,"volume":50043,"rsi_14":39.58,"sma_20":2035.95,"sma_60":2019.45,"sma_120":1930.54},{"date":"2026-01-08","open":1995,"high":1997,"low":1974,"close":1993,"volume":14382,"rsi_14":49.43,"sma_20":2028.35,"sma_60":2023.1,"sma_120":1931.43},{"date":"2026-01-09","open":1993,"high":2025,"low":1970,"close":2020,"volume":13620,"rsi_14":52.65,"sma_20":2021.85,"sma_60":2027.32,"sma_120":1932.54},{"date":"2026-01-12","open":1980,"high":2030,"low":1980,"close":2020,"volume":16915,"rsi_14":53.99,"sma_20":2016.1,"sma_60":2031.47,"sma_120":1933.47},{"date":"2026-01-13","open":2005,"high":2020,"low":1985,"close":2020,"volume":20095,"rsi_14":57.75,"sma_20":2010.35,"sma_60":2034.97,"sma_120":1934.34},{"date":"2026-01-14","open":2015,"high":2015,"low":1981,"close":1998,"volume":18947,"rsi_14":51.3,"sma_20":2004.0,"sma_60":2037.77,"sma_120":1935.24},{"date":"2026-01-15","open":1978,"high":2050,"low":1978,"close":2050,"volume":18274,"rsi_14":58.81,"sma_20":2003.25,"sma_60":2041.57,"sma_120":1936.81},{"date":"2026-01-16","open":2040,"high":2095,"low":1996,"close":2090,"volume":28195,"rsi_14":62.25,"sma_20":2012.2,"sma_60":2049.27,"sma_120":1938.23},{"date":"2026-01-19","open":2090,"high":2095,"low":2040,"close":2090,"volume":27223,"rsi_14":53.55,"sma_20":2016.8,"sma_60":2052.85,"sma_120":1939.76},{"date":"2026-01-20","open":1989,"high":2145,"low":1989,"close":2130,"volume":39276,"rsi_14":78.93,"sma_20":2024.3,"sma_60":2056.35,"sma_120":1941.48},{"date":"2026-01-21","open":2140,"high":2140,"low":2010,"close":2140,"volume":35965,"rsi_14":86.27,"sma_20":2031.75,"sma_60":2059.9,"sma_120":1943.72},{"date":"2026-01-22","open":2130,"high":2165,"low":2090,"close":2160,"volume":42991,"rsi_14":88.4,"sma_20":2040.05,"sma_60":2063.88,"sma_120":1946.22},{"date":"2026-01-23","open":2180,"high":2180,"low":2115,"close":2160,"volume":22700,"rsi_14":86.7,"sma_20":2048.05,"sma_60":2067.48,"sma_120":1948.73},{"date":"2026-01-26","open":2120,"high":2165,"low":2120,"close":2165,"volume":22396,"rsi_14":88.58,"sma_20":2056.05,"sma_60":2071.8,"sma_120":1951.03},{"date":"2026-01-27","open":2115,"high":2165,"low":2105,"close":2165,"volume":16925,"rsi_14":89.81,"sma_20":2060.8,"sma_60":2075.8,"sma_120":1953.17},{"date":"2026-01-28","open":2120,"high":2180,"low":2120,"close":2180,"volume":30127,"rsi_14":89.22,"sma_20":2070.3,"sma_60":2079.97,"sma_120":1955.58},{"date":"2026-01-29","open":2180,"high":2220,"low":2100,"close":2190,"volume":51218,"rsi_14":89.72,"sma_20":2081.25,"sma_60":2083.63,"sma_120":1958.86},{"date":"2026-01-30","open":2190,"high":2190,"low":2120,"close":2145,"volume":58312,"rsi_14":74.13,"sma_20":2090.1,"sma_60":2087.77,"sma_120":1961.72},{"date":"2026-02-02","open":2145,"high":2145,"low":2035,"close":2050,"volume":33234,"rsi_14":57.83,"sma_20":2092.6,"sma_60":2090.03,"sma_120":1963.33},{"date":"2026-02-03","open":2050,"high":2090,"low":2040,"close":2075,"volume":29376,"rsi_14":54.1,"sma_20":2096.55,"sma_60":2093.67,"sma_120":1964.88},{"date":"2026-02-04","open":2075,"high":2100,"low":2050,"close":2100,"volume":11625,"rsi_14":51.72,"sma_20":2101.9,"sma_60":2093.83,"sma_120":1966.79},{"date":"2026-02-05","open":2100,"high":2150,"low":2000,"close":2045,"volume":60106,"rsi_14":43.48,"sma_20":2103.15,"sma_60":2094.58,"sma_120":1968.19},{"date":"2026-02-06","open":1995,"high":2015,"low":1970,"close":2010,"volume":15335,"rsi_14":39.47,"sma_20":2102.65,"sma_60":2094.83,"sma_120":1968.78},{"date":"2026-02-09","open":2290,"high":2350,"low":2080,"close":2105,"volume":396884,"rsi_14":47.13,"sma_20":2106.9,"sma_60":2086.75,"sma_120":1970.07},{"date":"2026-02-10","open":2115,"high":2145,"low":2080,"close":2115,"volume":39275,"rsi_14":47.13,"sma_20":2112.75,"sma_60":2081.75,"sma_120":1971.38},{"date":"2026-02-11","open":2135,"high":2190,"low":2110,"close":2185,"volume":33223,"rsi_14":52.58,"sma_20":2119.5,"sma_60":2080.67,"sma_120":1973.24},{"date":"2026-02-12","open":2190,"high":2200,"low":2145,"close":2185,"volume":23917,"rsi_14":52.58,"sma_20":2124.25,"sma_60":2080.08,"sma_120":1975.5},{"date":"2026-02-13","open":2150,"high":2175,"low":2110,"close":2145,"volume":22895,"rsi_14":48.08,"sma_20":2127.0,"sma_60":2080.83,"sma_120":1977.47},{"date":"2026-02-19","open":2160,"high":2265,"low":2145,"close":2240,"volume":106860,"rsi_14":56.1,"sma_20":2134.5,"sma_60":2083.42,"sma_120":1980.67},{"date":"2026-02-20","open":2230,"high":2235,"low":2160,"close":2210,"volume":37290,"rsi_14":52.38,"sma_20":2138.5,"sma_60":2084.33,"sma_120":1983.58},{"date":"2026-02-23","open":2195,"high":2195,"low":2130,"close":2145,"volume":37580,"rsi_14":46.72,"sma_20":2138.75,"sma_60":2086.33,"sma_120":1985.99},{"date":"2026-02-24","open":2125,"high":2175,"low":2110,"close":2140,"volume":16648,"rsi_14":49.61,"sma_20":2137.75,"sma_60":2088.17,"sma_120":1988.28},{"date":"2026-02-25","open":2140,"high":2145,"low":2110,"close":2140,"volume":14423,"rsi_14":58.18,"sma_20":2136.75,"sma_60":2089.83,"sma_120":1990.65},{"date":"2026-02-26","open":2150,"high":2150,"low":2100,"close":2140,"volume":29876,"rsi_14":56.19,"sma_20":2136.25,"sma_60":2085.62,"sma_120":2086.21},{"date":"2026-02-27","open":2125,"high":2145,"low":2090,"close":2145,"volume":106730,"rsi_14":54.46,"sma_20":2134.5,"sma_60":2091.08,"sma_120":1995.53},{"date":"2026-03-03","open":2130,"high":2130,"low":2000,"close":2015,"volume":61774,"rsi_14":47.41,"sma_20":2126.25,"sma_60":2089.0,"sma_120":1998.66},{"date":"2026-03-04","open":2030,"high":2030,"low":1825,"close":1894,"volume":37787,"rsi_14":41.29,"sma_20":2111.45,"sma_60":2084.48,"sma_120":2001.17},{"date":"2026-03-05","open":1862,"high":1990,"low":1862,"close":1989,"volume":28672,"rsi_14":41.29,"sma_20":2103.65,"sma_60":2081.55,"sma_120":2004.32},{"date":"2026-03-06","open":1989,"high":2025,"low":1965,"close":2000,"volume":16573,"rsi_14":41.38,"sma_20":2101.15,"sma_60":2079.8,"sma_120":2007.4},{"date":"2026-03-09","open":1965,"high":1994,"low":1899,"close":1913,"volume":13023,"rsi_14":30.12,"sma_20":2093.05,"sma_60":2076.02,"sma_120":2009.14},{"date":"2026-03-10","open":1914,"high":1983,"low":1914,"close":1976,"volume":14610,"rsi_14":36.01,"sma_20":2086.85,"sma_60":2073.28,"sma_120":2011.22},{"date":"2026-03-11","open":1984,"high":2035,"low":1976,"close":2010,"volume":21411,"rsi_14":40.89,"sma_20":2085.1,"sma_60":2071.03,"sma_120":2013.41},{"date":"2026-03-12","open":2010,"high":2075,"low":1981,"close":2075,"volume":21360,"rsi_14":38.4,"sma_20":2088.35,"sma_60":2069.78,"sma_120":2015.72},{"date":"2026-03-13","open":2040,"high":2040,"low":1994,"close":2030,"volume":13405,"rsi_14":37.6,"sma_20":2084.6,"sma_60":2068.03,"sma_120":2017.26},{"date":"2026-03-16","open":2030,"high":2030,"low":1988,"close":2010,"volume":3732,"rsi_14":40.09,"sma_20":2079.35,"sma_60":2087.9,"sma_120":2074.85},{"date":"2026-03-17","open":2020,"high":2030,"low":1995,"close":2020,"volume":13630,"rsi_14":41.25,"sma_20":2071.1,"sma_60":2064.2,"sma_120":2019.94},{"date":"2026-03-18","open":2030,"high":2030,"low":1997,"close":2015,"volume":2996,"rsi_14":40.96,"sma_20":2062.6,"sma_60":2063.37,"sma_120":2021.27},{"date":"2026-03-19","open":2015,"high":2015,"low":1984,"close":1999,"volume":4361,"rsi_14":40.03,"sma_20":2055.3,"sma_60":2063.42,"sma_120":2022.42},{"date":"2026-03-20","open":1975,"high":2060,"low":1975,"close":2030,"volume":37769,"rsi_14":42.16,"sma_20":2044.8,"sma_60":2063.83,"sma_120":2023.82},{"date":"2026-03-23","open":2060,"high":2065,"low":2005,"close":2030,"volume":15781,"rsi_14":51.24,"sma_20":2035.8,"sma_60":2064.37,"sma_120":2025.17},{"date":"2026-03-24","open":2030,"high":2065,"low":2000,"close":2025,"volume":16855,"rsi_14":63.45,"sma_20":2029.8,"sma_60":2065.12,"sma_120":2026.63},{"date":"2026-03-25","open":2035,"high":2225,"low":2025,"close":2075,"volume":234081,"rsi_14":59.73,"sma_20":2026.55,"sma_60":2066.52,"sma_120":2028.62},{"date":"2026-03-26","open":2090,"high":2100,"low":1997,"close":2005,"volume":87611,"rsi_14":50.5,"sma_20":2019.8,"sma_60":2066.7,"sma_120":2030.19},{"date":"2026-03-27","open":2005,"high":2015,"low":1964,"close":1991,"volume":17837,"rsi_14":59.11,"sma_20":2012.35,"sma_60":2066.55,"sma_120":2031.67},{"date":"2026-03-30","open":1994,"high":1999,"low":1970,"close":1994,"volume":27469,"rsi_14":52.45,"sma_20":2004.8,"sma_60":2066.37,"sma_120":2033.14},{"date":"2026-03-31","open":2000,"high":2010,"low":1935,"close":1984,"volume":18186,"rsi_14":46.22,"sma_20":2003.25,"sma_60":2064.93,"sma_120":2034.62},{"date":"2026-04-01","open":1989,"high":2040,"low":1989,"close":2010,"volume":38276,"rsi_14":39.34,"sma_20":2009.05,"sma_60":2065.27,"sma_120":2036.33},{"date":"2026-04-02","open":2040,"high":2070,"low":1997,"close":2040,"volume":79030,"rsi_14":51.72,"sma_20":2011.6,"sma_60":2066.42,"sma_120":2038.26},{"date":"2026-04-03","open":2045,"high":2095,"low":2020,"close":2090,"volume":46313,"rsi_14":62.5,"sma_20":2016.1,"sma_60":2068.45,"sma_120":2040.59},{"date":"2026-04-06","open":2110,"high":2110,"low":2025,"close":2075,"volume":13386,"rsi_14":58.46,"sma_20":2024.2,"sma_60":2069.7,"sma_120":2042.73},{"date":"2026-04-07","open":2095,"high":2125,"low":2055,"close":2090,"volume":14677,"rsi_14":61.19,"sma_20":2029.9,"sma_60":2071.27,"sma_120":2045.36},{"date":"2026-04-08","open":2115,"high":2155,"low":2060,"close":2100,"volume":26674,"rsi_14":65.35,"sma_20":2034.4,"sma_60":2073.05,"sma_120":2048.07},{"date":"2026-04-09","open":2085,"high":2100,"low":2055,"close":2060,"volume":5512,"rsi_14":54.44,"sma_20":2033.65,"sma_60":2073.72,"sma_120":2050.52},{"date":"2026-04-10","open":2080,"high":2110,"low":2055,"close":2100,"volume":20914,"rsi_14":59.26,"sma_20":2037.15,"sma_60":2075.05,"sma_120":2053.26},{"date":"2026-04-13","open":2100,"high":2110,"low":2070,"close":2105,"volume":15236,"rsi_14":60.58,"sma_20":2041.9,"sma_60":2076.47,"sma_120":2055.72},{"date":"2026-04-14","open":2105,"high":2110,"low":2060,"close":2060,"volume":13356,"rsi_14":47.99,"sma_20":2043.9,"sma_60":2077.5,"sma_120":2057.63},{"date":"2026-04-15","open":2060,"high":2125,"low":2055,"close":2120,"volume":48692,"rsi_14":65.84,"sma_20":2049.15,"sma_60":2078.67,"sma_120":2060.12},{"date":"2026-04-16","open":2145,"high":2145,"low":2105,"close":2145,"volume":23931,"rsi_14":70.59,"sma_20":2056.45,"sma_60":2079.58,"sma_120":2062.59},{"date":"2026-04-17","open":2145,"high":2205,"low":2105,"close":2200,"volume":38334,"rsi_14":74.18,"sma_20":2064.95,"sma_60":2081.42,"sma_120":2065.34},{"date":"2026-04-20","open":2230,"high":2235,"low":2180,"close":2180,"volume":26393,"rsi_14":72.48,"sma_20":2072.45,"sma_60":2082.25,"sma_120":2067.88},{"date":"2026-04-21","open":2200,"high":2765,"low":2200,"close":2465,"volume":1644398,"rsi_14":82.73,"sma_20":2094.45,"sma_60":2087.67,"sma_120":2072.43},{"date":"2026-04-22","open":2545,"high":2560,"low":2295,"close":2465,"volume":275006,"rsi_14":81.95,"sma_20":2113.95,"sma_60":2092.75,"sma_120":2076.91},{"date":"2026-04-23","open":2695,"high":3065,"low":2530,"close":2655,"volume":1116952,"rsi_14":85.09,"sma_20":2146.45,"sma_60":2101.0,"sma_120":2083.03},{"date":"2026-04-24","open":2705,"high":2705,"low":2525,"close":2700,"volume":131979,"rsi_14":87.43,"sma_20":2181.9,"sma_60":2109.92,"sma_120":2089.32},{"date":"2026-04-27","open":2710,"high":2750,"low":2625,"close":2705,"volume":51245,"rsi_14":87.27,"sma_20":2217.45,"sma_60":2118.92,"sma_120":2095.98},{"date":"2026-04-28","open":2715,"high":2840,"low":2670,"close":2800,"volume":71604,"rsi_14":88.46,"sma_20":2258.25,"sma_60":2129.25,"sma_120":2103.28},{"date":"2026-04-29","open":2810,"high":2815,"low":2755,"close":2790,"volume":50802,"rsi_14":91.48,"sma_20":2297.25,"sma_60":2139.25,"sma_120":2094.38},{"date":"2026-04-30","open":2780,"high":2780,"low":2525,"close":2600,"volume":77915,"rsi_14":77.55,"sma_20":2328.0,"sma_60":2140.45,"sma_120":2086.12},{"date":"2026-05-04","open":2610,"high":2700,"low":2600,"close":2655,"volume":55315,"rsi_14":75.46,"sma_20":2353.5,"sma_60":2156.92,"sma_120":2122.01},{"date":"2026-05-06","open":2655,"high":2695,"low":2595,"close":2630,"volume":31338,"rsi_14":76.89,"sma_20":2381.25,"sma_60":2166.17,"sma_120":2127.97},{"date":"2026-05-07","open":2665,"high":2665,"low":2595,"close":2600,"volume":25722,"rsi_14":73.3,"sma_20":2406.75,"sma_60":2174.5,"sma_120":2134.17},{"date":"2026-05-08","open":2590,"high":2595,"low":2380,"close":2475,"volume":48267,"rsi_14":64.6,"sma_20":2425.5,"sma_60":2181.67,"sma_120":2138.12},{"date":"2026-05-11","open":2455,"high":2520,"low":2375,"close":2380,"volume":34975,"rsi_14":57.69,"sma_20":2441.5,"sma_60":2187.83,"sma_120":2141.33},{"date":"2026-05-12","open":2370,"high":2375,"low":2075,"close":2150,"volume":179221,"rsi_14":48.91,"sma_20":2444.0,"sma_60":2188.58,"sma_120":2137.67},{"date":"2026-05-13","open":2125,"high":2160,"low":2090,"close":2140,"volume":35099,"rsi_14":35.29,"sma_20":2445.75,"sma_60":2189.0,"sma_120":2135.38},{"date":"2026-05-14","open":2200,"high":2290,"low":2165,"close":2220,"volume":27383,"rsi_14":39.66,"sma_20":2453.75,"sma_60":2189.58,"sma_120":2135.12},{"date":"2026-05-15","open":2220,"high":2240,"low":2090,"close":2170,"volume":17985,"rsi_14":26.79,"sma_20":2456.25,"sma_60":2189.33,"sma_120":2134.71},{"date":"2026-05-18","open":2155,"high":2175,"low":2040,"close":2160,"volume":22287,"rsi_14":23.27,"sma_20":2457.0,"sma_60":2189.58,"sma_120":2135.21},{"date":"2026-05-19","open":2160,"high":2160,"low":2065,"close":2135,"volume":6741,"rsi_14":22.33,"sma_20":2453.75,"sma_60":2187.83,"sma_120":2135.62},{"date":"2026-05-20","open":2090,"high":2090,"low":2025,"close":2040,"volume":14114,"rsi_14":13.11,"sma_20":2446.75,"sma_60":2185.0,"sma_120":2134.67},{"date":"2026-05-21","open":2100,"high":2130,"low":2080,"close":2130,"volume":15025,"rsi_14":20.27,"sma_20":2430.0,"sma_60":2184.75,"sma_120":2135.54},{"date":"2026-05-22","open":2210,"high":2250,"low":2150,"close":2245,"volume":19007,"rsi_14":32.85,"sma_20":2419.0,"sma_60":2186.5,"sma_120":2137.33},{"date":"2026-05-26","open":2245,"high":2245,"low":2130,"close":2150,"volume":45086,"rsi_14":26.51,"sma_20":2393.75,"sma_60":2186.67,"sma_120":2138.25},{"date":"2026-05-27","open":2045,"high":2065,"low":1841,"close":1864,"volume":195734,"rsi_14":21.33,"sma_20":2351.95,"sma_60":2182.07,"sma_120":2136.16},{"date":"2026-05-28","open":1860,"high":1939,"low":1677,"close":1764,"volume":65102,"rsi_14":20.27,"sma_20":2304.9,"sma_60":2175.72,"sma_120":2133.4},{"date":"2026-05-29","open":1768,"high":2240,"low":1702,"close":1880,"volume":565210,"rsi_14":28.7,"sma_20":2258.9,"sma_60":2173.47,"sma_120":2131.23},{"date":"2026-06-01","open":1839,"high":2000,"low":1761,"close":1847,"volume":166181,"rsi_14":30.04,"sma_20":2211.75,"sma_60":2172.68,"sma_120":2128.58},{"date":"2026-06-02","open":1847,"high":1879,"low":1770,"close":1802,"volume":36957,"rsi_14":34.87,"sma_20":2171.85,"sma_60":2169.57,"sma_120":2125.56},{"date":"2026-06-04","open":1810,"high":1839,"low":1806,"close":1813,"volume":13381,"rsi_14":35.79,"sma_20":2129.75,"sma_60":2166.45,"sma_120":2123.12},{"date":"2026-06-05","open":1839,"high":1839,"low":1760,"close":1811,"volume":8769,"rsi_14":30.94,"sma_20":2088.8,"sma_60":2164.75,"sma_120":2120.38},{"date":"2026-06-08","open":1780,"high":1790,"low":1695,"close":1700,"volume":27070,"rsi_14":29.28,"sma_20":2043.8,"sma_60":2160.15,"sma_120":2116.72},{"date":"2026-06-09","open":1709,"high":1771,"low":1702,"close":1755,"volume":16198,"rsi_14":32.71,"sma_20":2007.7,"sma_60":2155.87,"sma_120":2113.45},{"date":"2026-06-10","open":1740,"high":2270,"low":1727,"close":1835,"volume":620100,"rsi_14":37.84,"sma_20":1980.55,"sma_60":2151.9,"sma_120":2110.84},{"date":"2026-06-11","open":1820,"high":1844,"low":1729,"close":1791,"volume":62327,"rsi_14":39.48,"sma_20":1962.6,"sma_60":2147.92,"sma_120":2107.97},{"date":"2026-06-12","open":1805,"high":1935,"low":1805,"close":1889,"volume":57111,"rsi_14":39.88,"sma_20":1950.05,"sma_60":2145.9,"sma_120":2105.93},{"date":"2026-06-15","open":1919,"high":1935,"low":1881,"close":1920,"volume":17882,"rsi_14":35.32,"sma_20":1935.05,"sma_60":2144.23,"sma_120":2104.22},{"date":"2026-06-16","open":1920,"high":1920,"low":1870,"close":1900,"volume":21669,"rsi_14":37.89,"sma_20":1921.55,"sma_60":2142.32,"sma_120":2102.84},{"date":"2026-06-17","open":1889,"high":1916,"low":1869,"close":1895,"volume":3829,"rsi_14":59.46,"sma_20":1850.1,"sma_60":2127.98,"sma_120":2097.27},{"date":"2026-06-18","open":1879,"high":1902,"low":1856,"close":1877,"volume":15920,"rsi_14":58.45,"sma_20":1895.4,"sma_60":2138.03,"sma_120":2100.93},{"date":"2026-06-19","open":1879,"high":1880,"low":1810,"close":1832,"volume":20178,"rsi_14":45.99,"sma_20":1885.0,"sma_60":2134.73,"sma_120":2099.55},{"date":"2026-06-22","open":1840,"high":1840,"low":1801,"close":1801,"volume":3673,"rsi_14":46.14,"sma_20":1868.55,"sma_60":2131.0,"sma_120":2098.06},{"date":"2026-06-23","open":1800,"high":1800,"low":1701,"close":1708,"volume":24023,"rsi_14":42.7,"sma_20":1841.7,"sma_60":2124.88,"sma_120":2095.7},{"date":"2026-06-24","open":1650,"high":1730,"low":1650,"close":1706,"volume":4977,"rsi_14":41.57,"sma_20":1819.5,"sma_60":2119.9,"sma_120":2093.3},{"date":"2026-06-25","open":1706,"high":1755,"low":1706,"close":1714,"volume":5752,"rsi_14":42.43,"sma_20":1812.0,"sma_60":2115.28,"sma_120":2090.92},{"date":"2026-06-26","open":1715,"high":1719,"low":1650,"close":1692,"volume":15667,"rsi_14":49.28,"sma_20":1808.4,"sma_60":2110.25,"sma_120":2088.31},{"date":"2026-06-29","open":1692,"high":1760,"low":1666,"close":1760,"volume":23200,"rsi_14":50.44,"sma_20":1802.4,"sma_60":2106.52,"sma_120":2085.72},{"date":"2026-06-30","open":1769,"high":1769,"low":1710,"close":1724,"volume":8600,"rsi_14":39.35,"sma_20":1796.25,"sma_60":2101.75,"sma_120":2083.51},{"date":"2026-07-01","open":1750,"high":1755,"low":1700,"close":1740,"volume":6240,"rsi_14":44.83,"sma_20":1793.15,"sma_60":2096.75,"sma_120":2081.58},{"date":"2026-07-02","open":1740,"high":1740,"low":1705,"close":1725,"volume":2681,"rsi_14":30.0,"sma_20":1788.75,"sma_60":2090.67,"sma_120":2079.56},{"date":"2026-07-03","open":1705,"high":1726,"low":1672,"close":1710,"volume":4761,"rsi_14":23.35,"sma_20":1783.7,"sma_60":2084.58,"sma_120":2077.14},{"date":"2026-07-06","open":1720,"high":1720,"low":1685,"close":1696,"volume":2260,"rsi_14":23.71,"sma_20":1783.5,"sma_60":2078.02,"sma_120":2074.64},{"date":"2026-07-07","open":1711,"high":1711,"low":1683,"close":1684,"volume":1689,"rsi_14":23.29,"sma_20":1779.95,"sma_60":2071.08,"sma_120":2072.07},{"date":"2026-07-08","open":1705,"high":1705,"low":1613,"close":1643,"volume":11460,"rsi_14":22.01,"sma_20":1770.35,"sma_60":2064.13,"sma_120":2068.93},{"date":"2026-07-09","open":1649,"high":1650,"low":1619,"close":1638,"volume":1816,"rsi_14":24.34,"sma_20":1762.7,"sma_60":2056.43,"sma_120":2065.74},{"date":"2026-07-10","open":1638,"high":1685,"low":1637,"close":1675,"volume":6023,"rsi_14":33.59,"sma_20":1752.0,"sma_60":2049.27,"sma_120":2062.87},{"date":"2026-07-13","open":1657,"high":1699,"low":1647,"close":1664,"volume":5020,"rsi_14":42.72,"sma_20":1739.2,"sma_60":2042.67,"sma_120":2060.08},{"date":"2026-07-14","open":1684,"high":1684,"low":1608,"close":1636,"volume":4134,"rsi_14":39.33,"sma_20":1726.0,"sma_60":2034.6,"sma_120":2056.63},{"date":"2026-07-15","open":1640,"high":1660,"low":1637,"close":1656,"volume":5511,"rsi_14":41.47,"sma_20":1714.05,"sma_60":2026.45,"sma_120":2053.02},{"date":"2026-07-16","open":1656,"high":1660,"low":1613,"close":1633,"volume":10790,"rsi_14":41.35,"sma_20":1701.85,"sma_60":2017.0,"sma_120":2049.21},{"date":"2026-07-20","open":1610,"high":1633,"low":1555,"close":1580,"volume":4110,"rsi_14":22.39,"sma_20":1689.25,"sma_60":2007.0,"sma_120":2044.62},{"date":"2026-07-21","open":1552,"high":1580,"low":1515,"close":1520,"volume":11012,"rsi_14":20.86,"sma_20":1675.2,"sma_60":1991.25,"sma_120":2039.46},{"date":"2026-07-22","open":1530,"high":1567,"low":1526,"close":1535,"volume":4943,"rsi_14":20.63,"sma_20":1666.55,"sma_60":1975.75,"sma_120":2034.25},{"date":"2026-07-23","open":1540,"high":1560,"low":1523,"close":1557,"volume":3520,"rsi_14":26.4,"sma_20":1659.1,"sma_60":1957.45,"sma_120":2029.22},{"date":"2026-07-24","open":1550,"high":1550,"low":1513,"close":1544,"volume":6613,"rsi_14":26.55,"sma_20":1650.6,"sma_60":1938.18,"sma_120":2024.05},{"date":"2026-07-27","open":1550,"high":1550,"low":1513,"close":1534,"volume":7958,"rsi_14":26.86,"sma_20":1642.7,"sma_60":1918.67,"sma_120":2018.79},{"date":"2026-07-28","open":1534,"high":1534,"low":1384,"close":1420,"volume":30633,"rsi_14":20.8,"sma_20":1625.7,"sma_60":1895.67,"sma_120":2012.46},{"date":"2026-07-29","open":1420,"high":1421,"low":1321,"close":1400,"volume":10633,"rsi_14":21.81,"sma_20":1609.5,"sma_60":1872.5,"sma_120":2005.88},{"date":"2026-07-30","open":1420,"high":1420,"low":1351,"close":1410,"volume":5908,"rsi_14":23.85,"sma_20":1593.0,"sma_60":1852.67,"sma_120":1999.75},{"date":"2026-07-31","open":1440,"high":1608,"low":1417,"close":1514,"volume":31351,"rsi_14":34.0,"sma_20":1582.45,"sma_60":1833.65,"sma_120":1995.28},{"date":"2026-08-03","open":1519,"high":1524,"low":1468,"close":1513,"volume":11776,"rsi_14":34.69,"sma_20":1572.6,"sma_60":1815.03,"sma_120":1990.6},{"date":"2026-08-04","open":1515,"high":1516,"low":1481,"close":1516,"volume":8071,"rsi_14":37.18,"sma_20":1563.6,"sma_60":1796.97,"sma_120":1985.73},{"date":"2026-08-05","open":1540,"high":1540,"low":1494,"close":1520,"volume":8457,"rsi_14":34.96,"sma_20":1555.4,"sma_60":1781.05,"sma_120":1981.36},{"date":"2026-08-06","open":1535,"high":1536,"low":1482,"close":1525,"volume":5204,"rsi_14":37.56,"sma_20":1549.5,"sma_60":1766.8,"sma_120":1977.32},{"date":"2026-08-07","open":1545,"high":1550,"low":1531,"close":1550,"volume":15485,"rsi_14":46.31,"sma_20":1545.1,"sma_60":1756.8,"sma_120":1972.69},{"date":"2026-08-10","open":1498,"high":1560,"low":1498,"close":1556,"volume":6407,"rsi_14":55.11,"sma_20":1539.15,"sma_60":1747.07,"sma_120":1968.03},{"date":"2026-08-11","open":1549,"high":1551,"low":1526,"close":1544,"volume":4080,"rsi_14":51.29,"sma_20":1533.15,"sma_60":1735.8,"sma_120":1962.69},{"date":"2026-08-12","open":1558,"high":1558,"low":1514,"close":1541,"volume":6496,"rsi_14":47.58,"sma_20":1528.4,"sma_60":1725.32,"sma_120":1957.33},{"date":"2026-08-13","open":1555,"high":1559,"low":1519,"close":1548,"volume":3507,"rsi_14":50.62,"sma_20":1523.0,"sma_60":1715.12,"sma_120":1952.35},{"date":"2026-08-14","open":1547,"high":1558,"low":1521,"close":1542,"volume":34305,"rsi_14":51.25,"sma_20":1518.45,"sma_60":1705.23,"sma_120":1946.53},{"date":"2026-08-18","open":1548,"high":1560,"low":1470,"close":1521,"volume":15271,"rsi_14":72.25,"sma_20":1515.5,"sma_60":1696.58,"sma_120":1940.79},{"date":"2026-08-19","open":1470,"high":1517,"low":1447,"close":1495,"volume":6764,"rsi_14":70.39,"sma_20":1514.25,"sma_60":1686.0,"sma_120":1935.38},{"date":"2026-08-20","open":1493,"high":1510,"low":1450,"close":1484,"volume":56698,"rsi_14":65.81,"sma_20":1511.7,"sma_60":1673.32,"sma_120":1929.91},{"date":"2026-08-21","open":1484,"high":1484,"low":1431,"close":1467,"volume":33950,"rsi_14":34.01,"sma_20":1507.2,"sma_60":1661.93,"sma_120":1924.3},{"date":"2026-08-24","open":1467,"high":1469,"low":1439,"close":1458,"volume":10048,"rsi_14":32.26,"sma_20":1502.9,"sma_60":1655.17,"sma_120":1918.62},{"date":"2026-08-25","open":1430,"high":1453,"low":1413,"close":1439,"volume":12247,"rsi_14":27.49,"sma_20":1498.15,"sma_60":1649.75,"sma_120":1912.73},{"date":"2026-08-26","open":1421,"high":1459,"low":1415,"close":1435,"volume":7942,"rsi_14":25.15,"sma_20":1498.9,"sma_60":1642.33,"sma_120":1907.9},{"date":"2026-08-27","open":1440,"high":1462,"low":1417,"close":1460,"volume":16778,"rsi_14":32.98,"sma_20":1501.9,"sma_60":1635.88,"sma_120":1904.28},{"date":"2026-08-28","open":1458,"high":1465,"low":1426,"close":1447,"volume":6296,"rsi_14":21.23,"sma_20":1503.75,"sma_60":1629.97,"sma_120":1899.77},{"date":"2026-08-31","open":1431,"high":1450,"low":1423,"close":1441,"volume":6034,"rsi_14":17.88,"sma_20":1500.1,"sma_60":1623.77,"sma_120":1895.11},{"date":"2026-09-01","open":1458,"high":1458,"low":1436,"close":1446,"volume":9965,"rsi_14":21.51,"sma_20":1496.75,"sma_60":1617.68,"sma_120":1891.22},{"date":"2026-09-02","open":1445,"high":1445,"low":1415,"close":1445,"volume":6294,"rsi_14":21.76,"sma_20":1493.2,"sma_60":1613.43,"sma_120":1886.79},{"date":"2026-09-03","open":1436,"high":1447,"low":1415,"close":1444,"volume":1058,"rsi_14":18.29,"sma_20":1489.4,"sma_60":1608.25,"sma_120":1882.08},{"date":"2026-09-04","open":1444,"high":1445,"low":1416,"close":1445,"volume":784,"rsi_14":19.5,"sma_20":1485.4,"sma_60":1601.75,"sma_120":1876.83},{"date":"2026-09-07","open":1445,"high":1449,"low":1420,"close":1445,"volume":4687,"rsi_14":22.46,"sma_20":1480.15,"sma_60":1595.98,"sma_120":1871.95},{"date":"2026-09-08","open":1444,"high":1445,"low":1415,"close":1441,"volume":2729,"rsi_14":26.72,"sma_20":1474.4,"sma_60":1588.52,"sma_120":1867.21},{"date":"2026-09-09","open":1437,"high":1444,"low":1415,"close":1443,"volume":5906,"rsi_14":30.84,"sma_20":1469.35,"sma_60":1580.57,"sma_120":1862.4},{"date":"2026-09-10","open":1440,"high":1440,"low":1405,"close":1438,"volume":3845,"rsi_14":34.74,"sma_20":1464.2,"sma_60":1572.87,"sma_120":1857.59},{"date":"2026-09-11","open":1437,"high":1578,"low":1437,"close":1510,"volume":108629,"rsi_14":66.46,"sma_20":1462.3,"sma_60":1566.45,"sma_120":1853.52},{"date":"2026-09-14","open":1507,"high":1520,"low":1472,"close":1495,"volume":5914,"rsi_14":68.18,"sma_20":1459.95,"sma_60":1560.08,"sma_120":1849.06},{"date":"2026-09-15","open":1506,"high":1507,"low":1440,"close":1495,"volume":2911,"rsi_14":70.0,"sma_20":1458.65,"sma_60":1554.47,"sma_120":1844.6},{"date":"2026-09-16","open":1482,"high":1569,"low":1415,"close":1480,"volume":6716,"rsi_14":57.14,"sma_20":1457.9,"sma_60":1549.12,"sma_120":1840.06},{"date":"2026-09-17","open":1486,"high":1512,"low":1450,"close":1495,"volume":2285,"rsi_14":66.9,"sma_20":1458.45,"sma_60":1545.57,"sma_120":1835.22},{"date":"2026-09-18","open":1485,"high":1500,"low":1476,"close":1497,"volume":4030,"rsi_14":70.29,"sma_20":1459.95,"sma_60":1542.08,"sma_120":1830.99},{"date":"2026-09-21","open":1495,"high":1554,"low":1461,"close":1483,"volume":6534,"rsi_14":62.59,"sma_20":1461.2,"sma_60":1538.23,"sma_120":1826.76},{"date":"2026-09-22","open":1462,"high":1500,"low":1462,"close":1500,"volume":10387,"rsi_14":66.87,"sma_20":1464.25,"sma_60":1535.03,"sma_120":1822.64},{"date":"2026-09-23","open":1495,"high":1500,"low":1470,"close":1500,"volume":906,"rsi_14":67.28,"sma_20":1467.5,"sma_60":1530.7,"sma_120":1818.61},{"date":"2026-09-28","open":1495,"high":1550,"low":1460,"close":1509,"volume":10749,"rsi_14":68.82,"sma_20":1469.95,"sma_60":1527.12,"sma_120":1814.43},{"date":"2026-09-29","open":1466,"high":1575,"low":1465,"close":1504,"volume":6435,"rsi_14":66.86,"sma_20":1472.8,"sma_60":1523.18,"sma_120":1809.97},{"date":"2026-09-30","open":1500,"high":1500,"low":1472,"close":1499,"volume":1745,"rsi_14":66.48,"sma_20":1475.7,"sma_60":1519.42,"sma_120":1805.04},{"date":"2026-10-01","open":1490,"high":1585,"low":1486,"close":1500,"volume":2085,"rsi_14":66.29,"sma_20":1478.4,"sma_60":1515.92,"sma_120":1800.25},{"date":"2026-10-02","open":1500,"high":1545,"low":1490,"close":1534,"volume":26787,"rsi_14":73.53,"sma_20":1482.85,"sma_60":1513.22,"sma_120":1795.62},{"date":"2026-10-06","open":1536,"high":1605,"low":1536,"close":1602,"volume":22187,"rsi_14":73.0,"sma_20":1490.75,"sma_60":1511.85,"sma_120":1791.47},{"date":"2026-10-07","open":1551,"high":1600,"low":1530,"close":1542,"volume":3478,"rsi_14":59.59,"sma_20":1495.6,"sma_60":1510.17,"sma_120":1787.15},{"date":"2026-10-08","open":1541,"high":1545,"low":1500,"close":1535,"volume":7340,"rsi_14":57.94,"sma_20":1500.1,"sma_60":1508.45,"sma_120":1782.44},{"date":"2026-10-12","open":1514,"high":1540,"low":1450,"close":1494,"volume":7106,"rsi_14":52.52,"sma_20":1502.75,"sma_60":1505.43,"sma_120":1777.35},{"date":"2026-10-13","open":1442,"high":1555,"low":1400,"close":1460,"volume":10876,"rsi_14":44.11,"sma_20":1503.6,"sma_60":1502.03,"sma_120":1772.35},{"date":"2026-10-14","open":1459,"high":1493,"low":1451,"close":1493,"volume":9881,"rsi_14":49.39,"sma_20":1506.35,"sma_60":1499.65,"sma_120":1767.12},{"date":"2026-10-15","open":1470,"high":1479,"low":1380,"close":1421,"volume":5583,"rsi_14":41.97,"sma_20":1501.9,"sma_60":1495.73,"sma_120":1761.09},{"date":"2026-10-16","open":1430,"high":1555,"low":1400,"close":1451,"volume":1897,"rsi_14":43.86,"sma_20":1499.7,"sma_60":1492.7,"sma_120":1754.85},{"date":"2026-10-19","open":1422,"high":1643,"low":1420,"close":1573,"volume":49323,"rsi_14":57.01,"sma_20":1503.6,"sma_60":1492.58,"sma_120":1749.79},{"date":"2026-10-20","open":1532,"high":1562,"low":1421,"close":1508,"volume":23175,"rsi_14":49.91,"sma_20":1505.0,"sma_60":1492.38,"sma_120":1741.82},{"date":"2026-10-21","open":1508,"high":1540,"low":1487,"close":1510,"volume":1264,"rsi_14":50.52,"sma_20":1505.75,"sma_60":1491.97,"sma_120":1733.86},{"date":"2026-10-22","open":1489,"high":1521,"low":1450,"close":1500,"volume":6639,"rsi_14":50.09,"sma_20":1505.9,"sma_60":1491.02,"sma_120":1724.23},{"date":"2026-10-23","open":1447,"high":1500,"low":1439,"close":1500,"volume":1440,"rsi_14":50.0,"sma_20":1506.75,"sma_60":1490.28,"sma_120":1714.23}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":1.28,"pbr":0.26,"ttm_eps":null,"close":3183.9104},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.22,"ttm_eps":null,"close":2570.8594},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.59,"pbr":0.15,"ttm_eps":null,"close":1906.4828},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.14,"ttm_eps":null,"close":1705.5909},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.15,"ttm_eps":null,"close":1696.6404},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.16,"ttm_eps":null,"close":1798.0808},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.18,"ttm_eps":null,"close":1990.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.18,"ttm_eps":null,"close":1984.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":13.19,"pbr":0.15,"ttm_eps":null,"close":1724.0}],"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":"솔루스첨단소재1우","phase":"above-fold","symbol_resolved":true}