{"status":"ok","report":{"price_analysis":{"current":1652.0,"change_1d":-2.4,"change_7d":-10.7,"change_30d":-13.3,"high_30d":2020.0,"low_30d":1628.0,"position_in_range":6.0,"support":1667.2,"resistance":1980.8},"summary":"센코(347000)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 625.06억. 현재가 1,652원, 전일 대비 -2.4%, 30일 -13.3%. PER 8.8배 / ROE 1.7%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 2.73만, 기관 순매수 934.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 8.8배입니다. ROE 1.7%입니다. 시가총액 625.06억. 매출 423.27억, 영업이익 28.76억.","grade":"C","comment":"PER 8.78배, ROE 1.7%","per":8.78,"pbr":1.03,"roe":1.7,"eps":188.16,"revenue":42326639894.0,"operating_income":2875816000.0,"net_income":7114261567.0,"market_cap":62505656808,"profit_margin":16.81,"roa":1.38,"operating_margin":6.79,"gross_margin":37.87,"debt_ratio":0.2339378384352949,"total_assets":74616273382.0,"total_equity":60470042378.0,"total_debt":14146231004.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 27.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-31.11)가 시그널선(-10.67)을 하회합니다(데드크로스). SMA20 1834, SMA60 1817 — 혼조세입니다. 볼린저밴드 1714~1953 (현재 위치 -26%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 27","rsi_14":27.39726027397259,"macd":-31.112086505792604,"macd_signal":-10.666600674010688,"sma_20":1833.8,"sma_60":1816.95,"bb_upper":1953.1056578708653,"bb_lower":1714.4943421291346,"atr_14":119.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2.73만, 기관 순매수 934.00. 30일 누적: 외국인 -1.03만, 기관 926.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-27263.0,"institutional_flow":934.0,"data":[{"date":"2026-10-23","foreign_net":-31757.0,"institution_net":0.0,"retail_net":31757.0},{"date":"2026-10-22","foreign_net":-2845.0,"institution_net":0.0,"retail_net":2845.0},{"date":"2026-10-21","foreign_net":2445.0,"institution_net":0.0,"retail_net":-2445.0},{"date":"2026-10-20","foreign_net":-5804.0,"institution_net":0.0,"retail_net":5804.0},{"date":"2026-10-19","foreign_net":10698.0,"institution_net":934.0,"retail_net":-11632.0},{"date":"2026-10-16","foreign_net":6569.0,"institution_net":0.0,"retail_net":-6569.0},{"date":"2026-10-15","foreign_net":24328.0,"institution_net":-1426.0,"retail_net":-22902.0},{"date":"2026-10-14","foreign_net":201.0,"institution_net":0.0,"retail_net":-201.0},{"date":"2026-10-13","foreign_net":4662.0,"institution_net":-713.0,"retail_net":-3949.0},{"date":"2026-10-12","foreign_net":-1823.0,"institution_net":2139.0,"retail_net":-316.0},{"date":"2026-10-08","foreign_net":2977.0,"institution_net":-769.0,"retail_net":-2208.0},{"date":"2026-10-07","foreign_net":4494.0,"institution_net":-1260.0,"retail_net":-3234.0},{"date":"2026-10-06","foreign_net":-12037.0,"institution_net":2029.0,"retail_net":10008.0},{"date":"2026-10-02","foreign_net":4341.0,"institution_net":0.0,"retail_net":-4341.0},{"date":"2026-10-01","foreign_net":-569.0,"institution_net":0.0,"retail_net":569.0},{"date":"2026-09-30","foreign_net":-986.0,"institution_net":0.0,"retail_net":986.0},{"date":"2026-09-29","foreign_net":5603.0,"institution_net":0.0,"retail_net":-5603.0},{"date":"2026-09-28","foreign_net":13441.0,"institution_net":0.0,"retail_net":-13441.0},{"date":"2026-09-23","foreign_net":-3083.0,"institution_net":0.0,"retail_net":3083.0},{"date":"2026-09-22","foreign_net":-11660.0,"institution_net":0.0,"retail_net":11660.0},{"date":"2026-09-21","foreign_net":-4023.0,"institution_net":0.0,"retail_net":4023.0},{"date":"2026-09-18","foreign_net":-3316.0,"institution_net":0.0,"retail_net":3316.0},{"date":"2026-09-17","foreign_net":8418.0,"institution_net":0.0,"retail_net":-8418.0},{"date":"2026-09-16","foreign_net":7392.0,"institution_net":0.0,"retail_net":-7392.0},{"date":"2026-09-15","foreign_net":-10817.0,"institution_net":0.0,"retail_net":10817.0},{"date":"2026-09-14","foreign_net":1439.0,"institution_net":0.0,"retail_net":-1439.0},{"date":"2026-09-11","foreign_net":-2119.0,"institution_net":0.0,"retail_net":2119.0},{"date":"2026-09-10","foreign_net":209.0,"institution_net":-8.0,"retail_net":-201.0},{"date":"2026-09-09","foreign_net":-12906.0,"institution_net":0.0,"retail_net":12906.0},{"date":"2026-09-08","foreign_net":-3780.0,"institution_net":0.0,"retail_net":3780.0}],"periods":{"d1":{"foreign_net":-31757.0,"institution_net":0,"retail_net":31757.0},"d3":{"foreign_net":-32157.0,"institution_net":0,"retail_net":32157.0},"d7":{"foreign_net":3634.0,"institution_net":-492.0,"retail_net":-3142.0},"d14":{"foreign_net":6449.0,"institution_net":934.0,"retail_net":-7383.0},"d30":{"foreign_net":-10308.0,"institution_net":926.0,"retail_net":9382.0}}},"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 8.78x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":88,"summary":"매출 +42.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":42.9,"unit":"%","percentile":79,"direction":"higher_better"},{"name":"영업이익 성장률","value":802.3,"unit":"%","percentile":98,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.7%","metrics":[{"name":"ROE","value":1.7,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":6.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":16.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":29,"summary":"RSI 27","metrics":[{"name":"RSI (14)","value":27.4,"unit":"","percentile":27,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.3,"unit":"%","percentile":31,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":74,"summary":"유동비율 3.9x, 순차입금비율 0.0x","metrics":[{"name":"유동비율","value":3.92,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.03,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":19.8,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.08,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 8.78x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +42.9%"},"profitability":{"grade":"C","reason":"ROE 1.7%"},"momentum":{"grade":"D","reason":"RSI 27"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.38,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.7,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.85,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.23,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":37.87,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":6.79,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":16.81,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)","전분기 대비 매출 43% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 27 (30 이하 과매도 구간)","전분기 대비 매출 43% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":8.78,"current_pbr":1.03,"per_5y_high":71.28,"per_5y_low":9.12,"per_5y_avg":32.37,"per_percentile":0.0,"pbr_5y_high":3.61,"pbr_5y_low":1.52,"pbr_5y_avg":2.57,"pbr_percentile":0.0,"per_5y_median":28.52,"pbr_5y_median":2.46,"history":[{"quarter":"2024-Q2","per":64.6,"pbr":3.61},{"quarter":"2024-Q3","per":71.28,"pbr":3.17},{"quarter":"2024-Q4","per":28.52,"pbr":2.4},{"quarter":"2025-Q1","per":29.44,"pbr":2.71},{"quarter":"2025-Q2","per":43.62,"pbr":3.34},{"quarter":"2025-Q3","per":13.76,"pbr":2.46},{"quarter":"2025-Q4","per":17.72,"pbr":2.04},{"quarter":"2026-Q1","per":13.24,"pbr":1.89},{"quarter":"2026-Q2","per":9.12,"pbr":1.52},{"quarter":"현재","per":8.78,"pbr":1.03}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2850.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1908.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2170.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2655.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2325.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2210.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2105.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1716.0,"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":"Industrials","industry":"BUILDING PRODUCTS & EQUIPMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":64.6,"eps":44.12,"close":2850.0,"source":"reported"},{"date":"2024-07","per":58.02,"eps":44.12,"close":2560.0,"source":"reported"},{"date":"2024-08","per":52.36,"eps":44.12,"close":2310.0,"source":"reported"},{"date":"2024-09","per":71.28,"eps":33.67,"close":2400.0,"source":"reported"},{"date":"2024-10","per":72.77,"eps":33.67,"close":2450.0,"source":"reported"},{"date":"2024-11","per":59.7,"eps":33.67,"close":2010.0,"source":"reported"},{"date":"2024-12","per":28.52,"eps":66.89,"close":1908.0,"source":"reported"},{"date":"2025-01","per":31.62,"eps":66.89,"close":2115.0,"source":"reported"},{"date":"2025-02","per":34.83,"eps":66.89,"close":2330.0,"source":"reported"},{"date":"2025-03","per":29.44,"eps":73.71,"close":2170.0,"source":"reported"},{"date":"2025-04","per":32.22,"eps":73.71,"close":2375.0,"source":"reported"},{"date":"2025-05","per":33.98,"eps":73.71,"close":2505.0,"source":"reported"},{"date":"2025-06","per":43.62,"eps":60.87,"close":2655.0,"source":"reported"},{"date":"2025-07","per":39.51,"eps":60.87,"close":2405.0,"source":"reported"},{"date":"2025-08","per":38.28,"eps":60.87,"close":2330.0,"source":"reported"},{"date":"2025-09","per":13.76,"eps":168.98,"close":2325.0,"source":"reported"},{"date":"2025-10","per":12.58,"eps":168.98,"close":2125.0,"source":"reported"},{"date":"2025-11","per":12.58,"eps":168.98,"close":2125.0,"source":"reported"},{"date":"2025-12","per":17.72,"eps":124.7,"close":2210.0,"source":"reported"},{"date":"2026-01","per":16.88,"eps":124.7,"close":2105.0,"source":"reported"},{"date":"2026-02","per":18.44,"eps":124.7,"close":2300.0,"source":"reported"},{"date":"2026-03","per":13.24,"eps":158.99,"close":2105.0,"source":"reported"},{"date":"2026-04","per":15.13,"eps":158.99,"close":2405.0,"source":"reported"},{"date":"2026-05","per":11.84,"eps":158.99,"close":1882.0,"source":"reported"},{"date":"2026-06","per":9.12,"eps":188.16,"close":1716.0,"source":"reported"},{"date":"2026-07","per":8.25,"eps":188.16,"close":1552.0,"source":"reported"},{"date":"2026-08","per":9.98,"eps":188.16,"close":1877.0,"source":"reported"},{"date":"2026-09","per":10.01,"eps":188.16,"close":1884.0,"source":"reported"},{"date":"2026-10","per":8.66,"eps":188.16,"close":1629.0,"source":"reported"}],"trailing_per_history_meta":{"avg":29.96,"std":20.01,"upper_1sd":49.98,"lower_1sd":9.95,"current":8.66,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"8.8배"},{"label":"PBR","value":"1.0배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:10:19.587393+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":0.017030148409068475,"dividend_yield":null,"eps":27.24,"revenue":12637590201.0,"operating_income":1411387020.0,"net_income":1029813796.0,"market_cap":null,"profit_margin":0.08148814604848571,"operating_margin":0.11168165746411989,"roa":0.013801463800367526,"gross_margin":0.3787215986495019,"total_equity":60470042378.0,"total_assets":74616273382.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":16.31,"pbr":1.48,"roe":0.02533210732688705,"dividend_yield":null,"eps":39.76,"revenue":8841501529.0,"operating_income":-200963921.0,"net_income":1503192981.0,"market_cap":87000000000.0,"profit_margin":0.17001557666076833,"operating_margin":-0.02272961445981106,"roa":0.020498526538775097,"gross_margin":0.36095101217054826,"total_equity":59339436771.0,"total_assets":73331757683.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.018499701969551703,"dividend_yield":null,"eps":28.27,"revenue":12532140195.0,"operating_income":871958064.0,"net_income":1069021296.0,"market_cap":null,"profit_margin":0.08530237288811307,"operating_margin":0.06957774573475396,"roa":0.014988207238666024,"gross_margin":0.36809577671661214,"total_equity":57785865835.0,"total_assets":71324160320.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.06952151234907651,"dividend_yield":null,"eps":92.89,"revenue":8315407969.0,"operating_income":793434837.0,"net_income":3512233494.0,"market_cap":null,"profit_margin":0.4223765697478312,"operating_margin":0.09541742749819855,"roa":0.054190996733009374,"gross_margin":0.4509482974232169,"total_equity":50520096231.0,"total_assets":64812122045.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0017178148967823988,"dividend_yield":null,"eps":-1.93,"revenue":9382841182.0,"operating_income":437432495.0,"net_income":-72975731.0,"market_cap":null,"profit_margin":-0.007777572867800034,"operating_margin":0.046620473107779815,"roa":-0.0011558044422204606,"gross_margin":0.33375192942704124,"total_equity":42481719734.0,"total_assets":63138475969.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.004839944016054988,"dividend_yield":null,"eps":5.47,"revenue":6494905842.0,"operating_income":401864888.0,"net_income":206930042.0,"market_cap":null,"profit_margin":0.031860360570874616,"operating_margin":0.06187385895593712,"roa":0.003045600591772806,"gross_margin":0.4728296897148459,"total_equity":42754635449.0,"total_assets":67943919685.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.06449453904089922,"dividend_yield":null,"eps":72.55,"revenue":13967085048.0,"operating_income":2193228742.0,"net_income":2743229373.0,"market_cap":null,"profit_margin":0.1964067207704741,"operating_margin":0.15702838025705707,"roa":0.04093333082505266,"gross_margin":0.3770355661114895,"total_equity":42534289163.0,"total_assets":67017008333.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.014237450199311085,"dividend_yield":null,"eps":-15.22,"revenue":6549758038.0,"operating_income":-15546064.0,"net_income":-575336352.0,"market_cap":null,"profit_margin":-0.08784085590063748,"operating_margin":-0.0023735325656010133,"roa":-0.008784934543179915,"gross_margin":0.4219225394231273,"total_equity":40410069496.0,"total_assets":65491250865.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.009790839792173319,"dividend_yield":null,"eps":10.91,"revenue":7993802318.0,"operating_income":781989973.0,"net_income":412571379.0,"market_cap":null,"profit_margin":0.051611406260446885,"operating_margin":0.09782453229286873,"roa":0.0062091086208609135,"gross_margin":0.44849740291013285,"total_equity":42138507805.0,"total_assets":66446152611.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0012250870292647284,"dividend_yield":null,"eps":-1.35,"revenue":7351464073.0,"operating_income":-241664406.0,"net_income":-51065604.0,"market_cap":null,"profit_margin":-0.0069463175624499855,"operating_margin":-0.0328729629363993,"roa":-0.0007594781207732011,"gross_margin":0.33679374318014166,"total_equity":41683245990.0,"total_assets":67237755247.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.03538517605709806,"dividend_yield":null,"eps":39.33,"revenue":9830810045.0,"operating_income":2189553874.0,"net_income":1487192840.0,"market_cap":null,"profit_margin":0.15127876880872027,"operating_margin":0.2227236477947835,"roa":0.021360173030048744,"gross_margin":0.3968424638602607,"total_equity":42028696921.0,"total_assets":69624568954.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0044091400346340645,"dividend_yield":null,"eps":-4.77,"revenue":7659100470.0,"operating_income":16366140.0,"net_income":-180173041.0,"market_cap":null,"profit_margin":-0.02352404720446238,"operating_margin":0.002136822733179266,"roa":-0.0026946613491127197,"gross_margin":0.3554187800072036,"total_equity":40863533384.0,"total_assets":66862962598.0}],"current_price":1652.0,"change_pct":-2.36,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-10-29","close":3812.5},{"date":"2020-10-30","close":3600.0},{"date":"2020-11-02","close":3687.5},{"date":"2020-11-03","close":3662.5},{"date":"2020-11-04","close":4750.0},{"date":"2020-11-05","close":6175.0},{"date":"2020-11-06","close":6437.5},{"date":"2020-11-09","close":6550.0},{"date":"2020-11-10","close":6437.5},{"date":"2020-11-11","close":5812.5},{"date":"2020-11-12","close":5512.5},{"date":"2020-11-13","close":5087.5},{"date":"2020-11-16","close":5575.0},{"date":"2020-11-17","close":5150.0},{"date":"2020-11-18","close":5287.5},{"date":"2020-11-19","close":5387.5},{"date":"2020-11-20","close":5362.5},{"date":"2020-11-23","close":5562.5},{"date":"2020-11-24","close":5750.0},{"date":"2020-11-25","close":6925.0},{"date":"2020-11-26","close":7575.0},{"date":"2020-11-27","close":7200.0},{"date":"2020-11-30","close":6612.5},{"date":"2020-12-01","close":6462.5},{"date":"2020-12-02","close":6650.0},{"date":"2020-12-03","close":6725.0},{"date":"2020-12-04","close":6662.5},{"date":"2020-12-07","close":6600.0},{"date":"2020-12-08","close":6250.0},{"date":"2020-12-09","close":6075.0},{"date":"2020-12-10","close":6462.5},{"date":"2020-12-11","close":6300.0},{"date":"2020-12-14","close":6050.0},{"date":"2020-12-15","close":6237.5},{"date":"2020-12-16","close":6562.5},{"date":"2020-12-17","close":6312.5},{"date":"2020-12-18","close":6225.0},{"date":"2020-12-21","close":6075.0},{"date":"2020-12-22","close":5887.5},{"date":"2020-12-23","close":5637.5},{"date":"2020-12-24","close":5662.5},{"date":"2020-12-28","close":5637.5},{"date":"2020-12-29","close":5750.0},{"date":"2020-12-30","close":6187.5},{"date":"2021-01-04","close":6275.0},{"date":"2021-01-05","close":6550.0},{"date":"2021-01-06","close":6262.5},{"date":"2021-01-07","close":6837.5},{"date":"2021-01-08","close":6612.5},{"date":"2021-01-11","close":6212.5},{"date":"2021-01-12","close":5962.5},{"date":"2021-01-13","close":6325.0},{"date":"2021-01-14","close":6450.0},{"date":"2021-01-15","close":6600.0},{"date":"2021-01-18","close":6662.5},{"date":"2021-01-19","close":6525.0},{"date":"2021-01-20","close":6325.0},{"date":"2021-01-21","close":6387.5},{"date":"2021-01-22","close":6325.0},{"date":"2021-01-25","close":6862.5},{"date":"2021-01-26","close":6550.0},{"date":"2021-01-27","close":6337.5},{"date":"2021-01-28","close":6025.0},{"date":"2021-01-29","close":6175.0},{"date":"2021-02-01","close":6225.0},{"date":"2021-02-02","close":6287.5},{"date":"2021-02-03","close":6225.0},{"date":"2021-02-04","close":6062.5},{"date":"2021-02-05","close":5875.0},{"date":"2021-02-08","close":5750.0},{"date":"2021-02-09","close":5875.0},{"date":"2021-02-10","close":5900.0},{"date":"2021-02-15","close":5775.0},{"date":"2021-02-16","close":5700.0},{"date":"2021-02-17","close":5562.5},{"date":"2021-02-18","close":5425.0},{"date":"2021-02-19","close":5312.5},{"date":"2021-02-22","close":5412.5},{"date":"2021-02-23","close":5200.0},{"date":"2021-02-24","close":4912.5},{"date":"2021-02-25","close":5075.0},{"date":"2021-02-26","close":4837.5},{"date":"2021-03-02","close":5062.5},{"date":"2021-03-03","close":5412.5},{"date":"2021-03-04","close":5637.5},{"date":"2021-03-05","close":5625.0},{"date":"2021-03-08","close":5625.0},{"date":"2021-03-09","close":5512.5},{"date":"2021-03-10","close":5375.0},{"date":"2021-03-11","close":5287.5},{"date":"2021-03-12","close":5362.5},{"date":"2021-03-15","close":5400.0},{"date":"2021-03-16","close":5425.0},{"date":"2021-03-17","close":5662.5},{"date":"2021-03-18","close":5737.5},{"date":"2021-03-19","close":6100.0},{"date":"2021-03-22","close":6300.0},{"date":"2021-03-23","close":5862.5},{"date":"2021-03-24","close":5812.5},{"date":"2021-03-25","close":5775.0},{"date":"2021-03-26","close":5887.5},{"date":"2021-03-29","close":5962.5},{"date":"2021-03-30","close":6037.5},{"date":"2021-03-31","close":5837.5},{"date":"2021-04-01","close":5550.0},{"date":"2021-04-02","close":5550.0},{"date":"2021-04-05","close":5462.5},{"date":"2021-04-06","close":5387.5},{"date":"2021-04-07","close":5537.5},{"date":"2021-04-08","close":5475.0},{"date":"2021-04-09","close":5475.0},{"date":"2021-04-12","close":5437.5},{"date":"2021-04-13","close":5525.0},{"date":"2021-04-14","close":5525.0},{"date":"2021-04-15","close":5450.0},{"date":"2021-04-16","close":5437.5},{"date":"2021-04-19","close":5450.0},{"date":"2021-04-20","close":5412.5},{"date":"2021-04-21","close":5412.5},{"date":"2021-04-22","close":5375.0},{"date":"2021-04-23","close":5437.5},{"date":"2021-04-26","close":5325.0},{"date":"2021-04-27","close":5225.0},{"date":"2021-04-28","close":5087.5},{"date":"2021-04-29","close":5012.5},{"date":"2021-04-30","close":4950.0},{"date":"2021-05-03","close":4975.0},{"date":"2021-05-04","close":4950.0},{"date":"2021-05-06","close":4925.0},{"date":"2021-05-07","close":5287.5},{"date":"2021-05-10","close":5187.5},{"date":"2021-05-11","close":5100.0},{"date":"2021-05-12","close":4975.0},{"date":"2021-05-13","close":4937.5},{"date":"2021-05-14","close":4862.5},{"date":"2021-05-17","close":4800.0},{"date":"2021-05-18","close":4925.0},{"date":"2021-05-20","close":4812.5},{"date":"2021-05-21","close":4800.0},{"date":"2021-05-24","close":4625.0},{"date":"2021-05-25","close":4787.5},{"date":"2021-05-26","close":4775.0},{"date":"2021-05-27","close":4862.5},{"date":"2021-05-28","close":4887.5},{"date":"2021-05-31","close":4937.5},{"date":"2021-06-01","close":5125.0},{"date":"2021-06-02","close":5050.0},{"date":"2021-06-03","close":5000.0},{"date":"2021-06-04","close":5012.5},{"date":"2021-06-07","close":4987.5},{"date":"2021-06-08","close":4962.5},{"date":"2021-06-09","close":4975.0},{"date":"2021-06-10","close":4937.5},{"date":"2021-06-11","close":4975.0},{"date":"2021-06-14","close":4975.0},{"date":"2021-06-15","close":5000.0},{"date":"2021-06-16","close":4937.5},{"date":"2021-06-17","close":4925.0},{"date":"2021-06-18","close":4925.0},{"date":"2021-06-21","close":4912.5},{"date":"2021-06-22","close":4887.5},{"date":"2021-06-23","close":4837.5},{"date":"2021-06-24","close":4775.0},{"date":"2021-06-25","close":4775.0},{"date":"2021-06-28","close":4812.5},{"date":"2021-06-29","close":4850.0},{"date":"2021-06-30","close":4850.0},{"date":"2021-07-01","close":4850.0},{"date":"2021-07-02","close":4825.0},{"date":"2021-07-05","close":4850.0},{"date":"2021-07-06","close":4850.0},{"date":"2021-07-07","close":4912.5},{"date":"2021-07-08","close":4800.0},{"date":"2021-07-09","close":4737.5},{"date":"2021-07-12","close":4812.5},{"date":"2021-07-13","close":4862.5},{"date":"2021-07-14","close":4825.0},{"date":"2021-07-15","close":4912.5},{"date":"2021-07-16","close":4937.5},{"date":"2021-07-19","close":4912.5},{"date":"2021-07-20","close":5050.0},{"date":"2021-07-21","close":5050.0},{"date":"2021-07-22","close":5450.0},{"date":"2021-07-23","close":5462.5},{"date":"2021-07-26","close":5262.5},{"date":"2021-07-27","close":5362.5},{"date":"2021-07-28","close":5312.5},{"date":"2021-07-29","close":5362.5},{"date":"2021-07-30","close":5575.0},{"date":"2021-08-02","close":5562.5},{"date":"2021-08-03","close":5375.0},{"date":"2021-08-04","close":5425.0},{"date":"2021-08-05","close":5475.0},{"date":"2021-08-06","close":5537.5},{"date":"2021-08-09","close":5562.5},{"date":"2021-08-10","close":5437.5},{"date":"2021-08-11","close":5350.0},{"date":"2021-08-12","close":5725.0},{"date":"2021-08-13","close":5600.0},{"date":"2021-08-17","close":5250.0},{"date":"2021-08-18","close":5400.0},{"date":"2021-08-19","close":5087.5},{"date":"2021-08-20","close":5050.0},{"date":"2021-08-23","close":4950.0},{"date":"2021-08-24","close":5050.0},{"date":"2021-08-25","close":5000.0},{"date":"2021-08-26","close":5287.5},{"date":"2021-08-27","close":5450.0},{"date":"2021-08-30","close":5412.5},{"date":"2021-08-31","close":5400.0},{"date":"2021-09-01","close":5812.5},{"date":"2021-09-02","close":6087.5},{"date":"2021-09-03","close":5962.5},{"date":"2021-09-06","close":6062.5},{"date":"2021-09-07","close":6000.0},{"date":"2021-09-08","close":5650.0},{"date":"2021-09-09","close":5587.5},{"date":"2021-09-10","close":5500.0},{"date":"2021-09-13","close":5337.5},{"date":"2021-09-14","close":5462.5},{"date":"2021-09-15","close":5450.0},{"date":"2021-09-16","close":5462.5},{"date":"2021-09-17","close":5412.5},{"date":"2021-09-23","close":5175.0},{"date":"2021-09-24","close":5125.0},{"date":"2021-09-27","close":5162.5},{"date":"2021-09-28","close":5000.0},{"date":"2021-09-29","close":5187.5},{"date":"2021-09-30","close":5300.0},{"date":"2021-10-01","close":5037.5},{"date":"2021-10-05","close":4950.0},{"date":"2021-10-06","close":4825.0},{"date":"2021-10-07","close":5112.5},{"date":"2021-10-08","close":5137.5},{"date":"2021-10-12","close":5112.5},{"date":"2021-10-13","close":5412.5},{"date":"2021-10-14","close":5562.5},{"date":"2021-10-15","close":5475.0},{"date":"2021-10-18","close":5337.5},{"date":"2021-10-19","close":5350.0},{"date":"2021-10-20","close":5312.5},{"date":"2021-10-21","close":5137.5},{"date":"2021-10-22","close":5325.0},{"date":"2021-10-25","close":5400.0},{"date":"2021-10-26","close":5400.0},{"date":"2021-10-27","close":5337.5},{"date":"2021-10-28","close":5200.0},{"date":"2021-10-29","close":5237.5},{"date":"2021-11-01","close":5150.0},{"date":"2021-11-02","close":5100.0},{"date":"2021-11-03","close":5037.5},{"date":"2021-11-04","close":5025.0},{"date":"2021-11-05","close":5250.0},{"date":"2021-11-08","close":5087.5},{"date":"2021-11-09","close":4975.0},{"date":"2021-11-10","close":4887.5},{"date":"2021-11-11","close":4862.5},{"date":"2021-11-12","close":4787.5},{"date":"2021-11-15","close":4850.0},{"date":"2021-11-16","close":4800.0},{"date":"2021-11-17","close":4612.5},{"date":"2021-11-18","close":4637.5},{"date":"2021-11-19","close":4512.5},{"date":"2021-11-22","close":4575.0},{"date":"2021-11-23","close":4362.5},{"date":"2021-11-24","close":4387.5},{"date":"2021-11-25","close":4362.5},{"date":"2021-11-26","close":4200.0},{"date":"2021-11-29","close":3975.0},{"date":"2021-11-30","close":3875.0},{"date":"2021-12-01","close":4062.5},{"date":"2021-12-02","close":3962.5},{"date":"2021-12-03","close":4075.0},{"date":"2021-12-06","close":4087.5},{"date":"2021-12-07","close":4100.0},{"date":"2021-12-08","close":4137.5},{"date":"2021-12-09","close":4187.5},{"date":"2021-12-10","close":4237.5},{"date":"2021-12-13","close":4187.5},{"date":"2021-12-14","close":4212.5},{"date":"2021-12-15","close":4175.0},{"date":"2021-12-16","close":4175.0},{"date":"2021-12-17","close":4162.5},{"date":"2021-12-20","close":4075.0},{"date":"2021-12-21","close":4100.0},{"date":"2021-12-22","close":4062.5},{"date":"2021-12-23","close":4075.0},{"date":"2021-12-24","close":4062.5},{"date":"2021-12-27","close":4050.0},{"date":"2021-12-28","close":4100.0},{"date":"2021-12-29","close":4150.0},{"date":"2021-12-30","close":4112.5},{"date":"2022-01-03","close":4103.0},{"date":"2022-01-04","close":4300.0},{"date":"2022-01-05","close":4250.0},{"date":"2022-01-06","close":4187.5},{"date":"2022-01-07","close":4275.0},{"date":"2022-01-10","close":4312.5},{"date":"2022-01-11","close":4137.5},{"date":"2022-01-12","close":4100.0},{"date":"2022-01-13","close":4050.0},{"date":"2022-01-14","close":4087.5},{"date":"2022-01-17","close":4062.5},{"date":"2022-01-18","close":3937.5},{"date":"2022-01-19","close":3937.5},{"date":"2022-01-20","close":4050.0},{"date":"2022-01-21","close":4037.5},{"date":"2022-01-24","close":3962.5},{"date":"2022-01-25","close":3737.5},{"date":"2022-01-26","close":3612.5},{"date":"2022-01-27","close":3500.0},{"date":"2022-01-28","close":3575.0},{"date":"2022-02-03","close":3637.5},{"date":"2022-02-04","close":3637.5},{"date":"2022-02-07","close":3650.0},{"date":"2022-02-08","close":3650.0},{"date":"2022-02-09","close":4000.0},{"date":"2022-02-10","close":3900.0},{"date":"2022-02-11","close":3875.0},{"date":"2022-02-14","close":3812.5},{"date":"2022-02-15","close":3737.5},{"date":"2022-02-16","close":3775.0},{"date":"2022-02-17","close":3700.0},{"date":"2022-02-18","close":3725.0},{"date":"2022-02-21","close":3700.0},{"date":"2022-02-22","close":3527.0},{"date":"2022-02-23","close":3525.0},{"date":"2022-02-24","close":3475.0},{"date":"2022-02-25","close":3475.0},{"date":"2022-02-28","close":3475.0},{"date":"2022-03-02","close":3512.5},{"date":"2022-03-03","close":3550.0},{"date":"2022-03-04","close":3550.0},{"date":"2022-03-07","close":3587.5},{"date":"2022-03-08","close":3475.0},{"date":"2022-03-10","close":3475.0},{"date":"2022-03-11","close":3525.0},{"date":"2022-03-14","close":3462.5},{"date":"2022-03-15","close":3462.5},{"date":"2022-03-16","close":3487.5},{"date":"2022-03-17","close":3625.0},{"date":"2022-03-18","close":3612.5},{"date":"2022-03-21","close":3612.5},{"date":"2022-03-22","close":3600.0},{"date":"2022-03-23","close":3637.5},{"date":"2022-03-24","close":3650.0},{"date":"2022-03-25","close":3637.5},{"date":"2022-03-28","close":3637.5},{"date":"2022-03-29","close":3562.5},{"date":"2022-03-30","close":3800.0},{"date":"2022-03-31","close":3725.0},{"date":"2022-04-01","close":3650.0},{"date":"2022-04-04","close":3737.5},{"date":"2022-04-05","close":3775.0},{"date":"2022-04-06","close":3750.0},{"date":"2022-04-07","close":3650.0},{"date":"2022-04-08","close":3625.0},{"date":"2022-04-11","close":3675.0},{"date":"2022-04-12","close":3625.0},{"date":"2022-04-13","close":3662.5},{"date":"2022-04-14","close":3650.0},{"date":"2022-04-15","close":3612.5},{"date":"2022-04-18","close":3600.0},{"date":"2022-04-19","close":3662.5},{"date":"2022-04-20","close":3650.0},{"date":"2022-04-21","close":3787.5},{"date":"2022-04-22","close":3750.0},{"date":"2022-04-25","close":3637.5},{"date":"2022-04-26","close":3700.0},{"date":"2022-04-27","close":3650.0},{"date":"2022-04-28","close":3650.0},{"date":"2022-04-29","close":3662.5},{"date":"2022-05-02","close":3700.0},{"date":"2022-05-03","close":3737.5},{"date":"2022-05-04","close":3750.0},{"date":"2022-05-06","close":3750.0},{"date":"2022-05-09","close":3627.0},{"date":"2022-05-10","close":3600.0},{"date":"2022-05-11","close":3637.5},{"date":"2022-05-12","close":3612.5},{"date":"2022-05-13","close":3625.0},{"date":"2022-05-16","close":3612.5},{"date":"2022-05-17","close":3612.5},{"date":"2022-05-18","close":3562.5},{"date":"2022-05-19","close":3562.5},{"date":"2022-05-20","close":3562.5},{"date":"2022-05-23","close":3625.0},{"date":"2022-05-24","close":3575.0},{"date":"2022-05-25","close":3612.5},{"date":"2022-05-26","close":3475.0},{"date":"2022-05-27","close":3575.0},{"date":"2022-05-30","close":3562.5},{"date":"2022-05-31","close":3550.0},{"date":"2022-06-02","close":3550.0},{"date":"2022-06-03","close":3512.5},{"date":"2022-06-07","close":3450.0},{"date":"2022-06-08","close":3437.5},{"date":"2022-06-09","close":3437.5},{"date":"2022-06-10","close":3437.5},{"date":"2022-06-13","close":3325.0},{"date":"2022-06-14","close":3262.5},{"date":"2022-06-15","close":3237.5},{"date":"2022-06-16","close":3212.5},{"date":"2022-06-17","close":3262.5},{"date":"2022-06-20","close":3200.0},{"date":"2022-06-21","close":3212.5},{"date":"2022-06-22","close":3137.5},{"date":"2022-06-23","close":3112.5},{"date":"2022-06-24","close":3187.5},{"date":"2022-06-27","close":3237.5},{"date":"2022-06-28","close":3200.0},{"date":"2022-06-29","close":3187.5},{"date":"2022-06-30","close":3162.5},{"date":"2022-07-01","close":3162.5},{"date":"2022-07-04","close":3075.0},{"date":"2022-07-05","close":3137.5},{"date":"2022-07-06","close":3112.5},{"date":"2022-07-07","close":3100.0},{"date":"2022-07-08","close":3162.5},{"date":"2022-07-11","close":3162.5},{"date":"2022-07-12","close":3087.5},{"date":"2022-07-13","close":3187.5},{"date":"2022-07-14","close":3175.0},{"date":"2022-07-15","close":3212.5},{"date":"2022-07-18","close":3237.5},{"date":"2022-07-19","close":3237.5},{"date":"2022-07-20","close":3237.5},{"date":"2022-07-21","close":3250.0},{"date":"2022-07-22","close":3225.0},{"date":"2022-07-25","close":3175.0},{"date":"2022-07-26","close":3225.0},{"date":"2022-07-27","close":3250.0},{"date":"2022-07-28","close":3350.0},{"date":"2022-07-29","close":3375.0},{"date":"2022-08-01","close":3450.0},{"date":"2022-08-02","close":3462.5},{"date":"2022-08-03","close":3500.0},{"date":"2022-08-04","close":3525.0},{"date":"2022-08-05","close":3550.0},{"date":"2022-08-08","close":3562.5},{"date":"2022-08-09","close":3650.0},{"date":"2022-08-10","close":3587.5},{"date":"2022-08-11","close":3637.5},{"date":"2022-08-12","close":3650.0},{"date":"2022-08-16","close":3662.5},{"date":"2022-08-17","close":3612.5},{"date":"2022-08-18","close":3512.5},{"date":"2022-08-19","close":3525.0},{"date":"2022-08-22","close":3475.0},{"date":"2022-08-23","close":3475.0},{"date":"2022-08-24","close":3500.0},{"date":"2022-08-25","close":3512.5},{"date":"2022-08-26","close":3500.0},{"date":"2022-08-29","close":3400.0},{"date":"2022-08-30","close":3462.5},{"date":"2022-08-31","close":3437.5},{"date":"2022-09-01","close":3512.5},{"date":"2022-09-02","close":3425.0},{"date":"2022-09-05","close":3375.0},{"date":"2022-09-06","close":3350.0},{"date":"2022-09-07","close":3350.0},{"date":"2022-09-08","close":3362.5},{"date":"2022-09-13","close":3400.0},{"date":"2022-09-14","close":3412.5},{"date":"2022-09-15","close":3337.5},{"date":"2022-09-16","close":3300.0},{"date":"2022-09-19","close":3275.0},{"date":"2022-09-20","close":3212.5},{"date":"2022-09-21","close":3125.0},{"date":"2022-09-22","close":3100.0},{"date":"2022-09-23","close":3100.0},{"date":"2022-09-26","close":2875.0},{"date":"2022-09-27","close":2912.5},{"date":"2022-09-28","close":2887.5},{"date":"2022-09-29","close":2937.5},{"date":"2022-09-30","close":2925.0},{"date":"2022-10-04","close":2987.5},{"date":"2022-10-05","close":3012.5},{"date":"2022-10-06","close":3112.5},{"date":"2022-10-07","close":3125.0},{"date":"2022-10-11","close":3100.0},{"date":"2022-10-12","close":3100.0},{"date":"2022-10-13","close":3050.0},{"date":"2022-10-14","close":3075.0},{"date":"2022-10-17","close":3087.5},{"date":"2022-10-18","close":3037.5},{"date":"2022-10-19","close":3050.0},{"date":"2022-10-20","close":2987.5},{"date":"2022-10-21","close":2850.0},{"date":"2022-10-24","close":2825.0},{"date":"2022-10-25","close":2875.0},{"date":"2022-10-26","close":2900.0},{"date":"2022-10-27","close":2912.5},{"date":"2022-10-28","close":2912.5},{"date":"2022-10-31","close":2850.0},{"date":"2022-11-01","close":3000.0},{"date":"2022-11-02","close":3037.5},{"date":"2022-11-03","close":3000.0},{"date":"2022-11-04","close":2975.0},{"date":"2022-11-07","close":2987.5},{"date":"2022-11-08","close":3000.0},{"date":"2022-11-09","close":2925.0},{"date":"2022-11-10","close":2925.0},{"date":"2022-11-11","close":2962.5},{"date":"2022-11-14","close":2987.5},{"date":"2022-11-15","close":2950.0},{"date":"2022-11-16","close":2950.0},{"date":"2022-11-17","close":2875.0},{"date":"2022-11-18","close":2912.5},{"date":"2022-11-21","close":2975.0},{"date":"2022-11-22","close":2925.0},{"date":"2022-11-23","close":2912.5},{"date":"2022-11-24","close":2912.5},{"date":"2022-11-25","close":2950.0},{"date":"2022-11-28","close":2937.5},{"date":"2022-11-29","close":2975.0},{"date":"2022-11-30","close":2975.0},{"date":"2022-12-01","close":2962.5},{"date":"2022-12-02","close":2962.5},{"date":"2022-12-05","close":2937.5},{"date":"2022-12-06","close":2887.5},{"date":"2022-12-07","close":2875.0},{"date":"2022-12-08","close":2912.5},{"date":"2022-12-09","close":2937.5},{"date":"2022-12-12","close":2950.0},{"date":"2022-12-13","close":2962.5},{"date":"2022-12-14","close":2912.5},{"date":"2022-12-15","close":2937.5},{"date":"2022-12-16","close":2975.0},{"date":"2022-12-19","close":2950.0},{"date":"2022-12-20","close":2925.0},{"date":"2022-12-21","close":2950.0},{"date":"2022-12-22","close":3325.0},{"date":"2022-12-23","close":3375.0},{"date":"2022-12-26","close":3150.0},{"date":"2022-12-27","close":3112.5},{"date":"2022-12-28","close":3100.0},{"date":"2022-12-29","close":3187.5},{"date":"2023-01-02","close":3137.5},{"date":"2023-01-03","close":3012.5},{"date":"2023-01-04","close":2962.5},{"date":"2023-01-05","close":2862.5},{"date":"2023-01-06","close":2925.0},{"date":"2023-01-09","close":3000.0},{"date":"2023-01-10","close":2962.5},{"date":"2023-01-11","close":2987.5},{"date":"2023-01-12","close":3025.0},{"date":"2023-01-13","close":3025.0},{"date":"2023-01-16","close":3050.0},{"date":"2023-01-17","close":3000.0},{"date":"2023-01-18","close":2987.5},{"date":"2023-01-19","close":2987.5},{"date":"2023-01-20","close":3025.0},{"date":"2023-01-25","close":3125.0},{"date":"2023-01-26","close":3125.0},{"date":"2023-01-27","close":3162.5},{"date":"2023-01-30","close":3127.5},{"date":"2023-01-31","close":3097.5},{"date":"2023-02-01","close":3115.0},{"date":"2023-02-02","close":3170.0},{"date":"2023-02-03","close":3195.0},{"date":"2023-02-06","close":3155.0},{"date":"2023-02-07","close":3235.0},{"date":"2023-02-08","close":3282.5},{"date":"2023-02-09","close":3265.0},{"date":"2023-02-10","close":3240.0},{"date":"2023-02-13","close":3260.0},{"date":"2023-02-14","close":3235.0},{"date":"2023-02-15","close":3290.0},{"date":"2023-02-16","close":3295.0},{"date":"2023-02-17","close":3342.5},{"date":"2023-02-20","close":3295.0},{"date":"2023-02-21","close":3250.0},{"date":"2023-02-22","close":3170.0},{"date":"2023-02-23","close":3202.5},{"date":"2023-02-24","close":3232.5},{"date":"2023-02-27","close":3177.5},{"date":"2023-02-28","close":3177.5},{"date":"2023-03-02","close":3175.0},{"date":"2023-03-03","close":3175.0},{"date":"2023-03-06","close":3300.0},{"date":"2023-03-07","close":3297.5},{"date":"2023-03-08","close":3212.5},{"date":"2023-03-09","close":3210.0},{"date":"2023-03-10","close":3155.0},{"date":"2023-03-13","close":3087.5},{"date":"2023-03-14","close":3017.5},{"date":"2023-03-15","close":3050.0},{"date":"2023-03-16","close":3050.0},{"date":"2023-03-17","close":3075.0},{"date":"2023-03-20","close":3125.0},{"date":"2023-03-21","close":3077.5},{"date":"2023-03-22","close":3125.0},{"date":"2023-03-23","close":3072.5},{"date":"2023-03-24","close":3112.5},{"date":"2023-03-27","close":3140.0},{"date":"2023-03-28","close":3240.0},{"date":"2023-03-29","close":3210.0},{"date":"2023-03-30","close":3277.5},{"date":"2023-03-31","close":3307.5},{"date":"2023-04-03","close":3252.5},{"date":"2023-04-04","close":3242.5},{"date":"2023-04-05","close":3275.0},{"date":"2023-04-06","close":3265.0},{"date":"2023-04-07","close":3255.0},{"date":"2023-04-10","close":3267.5},{"date":"2023-04-11","close":3280.0},{"date":"2023-04-12","close":3297.5},{"date":"2023-04-13","close":3500.0},{"date":"2023-04-14","close":3437.5},{"date":"2023-04-17","close":3445.0},{"date":"2023-04-18","close":3425.0},{"date":"2023-04-19","close":3417.5},{"date":"2023-04-20","close":3337.5},{"date":"2023-04-21","close":3302.5},{"date":"2023-04-24","close":3307.5},{"date":"2023-04-25","close":3475.0},{"date":"2023-04-26","close":3822.5},{"date":"2023-04-27","close":4035.0},{"date":"2023-04-28","close":3687.5},{"date":"2023-05-02","close":3925.0},{"date":"2023-05-03","close":3785.0},{"date":"2023-05-04","close":3727.5},{"date":"2023-05-08","close":3840.0},{"date":"2023-05-09","close":3935.0},{"date":"2023-05-10","close":3935.0},{"date":"2023-05-11","close":3942.5},{"date":"2023-05-12","close":3865.0},{"date":"2023-05-15","close":3500.0},{"date":"2023-05-16","close":3295.0},{"date":"2023-05-17","close":3405.0},{"date":"2023-05-18","close":3370.0},{"date":"2023-05-19","close":3355.0},{"date":"2023-05-22","close":4005.0},{"date":"2023-05-23","close":3775.0},{"date":"2023-05-24","close":3650.0},{"date":"2023-05-25","close":3545.0},{"date":"2023-05-26","close":3500.0},{"date":"2023-05-30","close":3605.0},{"date":"2023-05-31","close":3290.0},{"date":"2023-06-01","close":3205.0},{"date":"2023-06-02","close":3160.0},{"date":"2023-06-05","close":3135.0},{"date":"2023-06-07","close":3035.0},{"date":"2023-06-08","close":2995.0},{"date":"2023-06-09","close":3035.0},{"date":"2023-06-12","close":3005.0},{"date":"2023-06-13","close":2990.0},{"date":"2023-06-14","close":2920.0},{"date":"2023-06-15","close":2855.0},{"date":"2023-06-16","close":2990.0},{"date":"2023-06-19","close":2950.0},{"date":"2023-06-20","close":2925.0},{"date":"2023-06-21","close":3365.0},{"date":"2023-06-22","close":3365.0},{"date":"2023-06-23","close":3400.0},{"date":"2023-06-26","close":3440.0},{"date":"2023-06-27","close":3540.0},{"date":"2023-06-28","close":3535.0},{"date":"2023-06-29","close":3685.0},{"date":"2023-06-30","close":3495.0},{"date":"2023-07-03","close":3780.0},{"date":"2023-07-04","close":3800.0},{"date":"2023-07-05","close":3690.0},{"date":"2023-07-06","close":3430.0},{"date":"2023-07-07","close":3315.0},{"date":"2023-07-10","close":3300.0},{"date":"2023-07-11","close":3430.0},{"date":"2023-07-12","close":3285.0},{"date":"2023-07-13","close":3485.0},{"date":"2023-07-14","close":3400.0},{"date":"2023-07-17","close":3445.0},{"date":"2023-07-18","close":3310.0},{"date":"2023-07-19","close":3110.0},{"date":"2023-07-20","close":3055.0},{"date":"2023-07-21","close":3120.0},{"date":"2023-07-24","close":3015.0},{"date":"2023-07-25","close":3285.0},{"date":"2023-07-26","close":2940.0},{"date":"2023-07-27","close":2935.0},{"date":"2023-07-28","close":2995.0},{"date":"2023-07-31","close":3010.0},{"date":"2023-08-01","close":3025.0},{"date":"2023-08-02","close":2930.0},{"date":"2023-08-03","close":2810.0},{"date":"2023-08-04","close":2835.0},{"date":"2023-08-07","close":3245.0},{"date":"2023-08-08","close":3415.0},{"date":"2023-08-09","close":3545.0},{"date":"2023-08-10","close":3525.0},{"date":"2023-08-11","close":3440.0},{"date":"2023-08-14","close":3410.0},{"date":"2023-08-16","close":3375.0},{"date":"2023-08-17","close":3400.0},{"date":"2023-08-18","close":4370.0},{"date":"2023-08-21","close":5680.0},{"date":"2023-08-22","close":4105.0},{"date":"2023-08-23","close":3900.0},{"date":"2023-08-24","close":3875.0},{"date":"2023-08-25","close":3875.0},{"date":"2023-08-28","close":3945.0},{"date":"2023-08-29","close":4060.0},{"date":"2023-08-30","close":3900.0},{"date":"2023-08-31","close":3820.0},{"date":"2023-09-01","close":3655.0},{"date":"2023-09-04","close":3625.0},{"date":"2023-09-05","close":3660.0},{"date":"2023-09-06","close":3550.0},{"date":"2023-09-07","close":3510.0},{"date":"2023-09-08","close":3535.0},{"date":"2023-09-11","close":3590.0},{"date":"2023-09-12","close":3470.0},{"date":"2023-09-13","close":3385.0},{"date":"2023-09-14","close":3505.0},{"date":"2023-09-15","close":3525.0},{"date":"2023-09-18","close":3455.0},{"date":"2023-09-19","close":3460.0},{"date":"2023-09-20","close":3405.0},{"date":"2023-09-21","close":3450.0},{"date":"2023-09-22","close":3340.0},{"date":"2023-09-25","close":3195.0},{"date":"2023-09-26","close":3225.0},{"date":"2023-09-27","close":3295.0},{"date":"2023-10-04","close":3140.0},{"date":"2023-10-05","close":3005.0},{"date":"2023-10-06","close":3290.0},{"date":"2023-10-10","close":3035.0},{"date":"2023-10-11","close":3145.0},{"date":"2023-10-12","close":3160.0},{"date":"2023-10-13","close":3090.0},{"date":"2023-10-16","close":3010.0},{"date":"2023-10-17","close":3085.0},{"date":"2023-10-18","close":3060.0},{"date":"2023-10-19","close":2950.0},{"date":"2023-10-20","close":2935.0},{"date":"2023-10-23","close":2865.0},{"date":"2023-10-24","close":3005.0},{"date":"2023-10-25","close":3005.0},{"date":"2023-10-26","close":2880.0},{"date":"2023-10-27","close":2890.0},{"date":"2023-10-30","close":2945.0},{"date":"2023-10-31","close":2910.0},{"date":"2023-11-01","close":2950.0},{"date":"2023-11-02","close":3025.0},{"date":"2023-11-03","close":3045.0},{"date":"2023-11-06","close":3080.0},{"date":"2023-11-07","close":2980.0},{"date":"2023-11-08","close":2980.0},{"date":"2023-11-09","close":2955.0},{"date":"2023-11-10","close":2905.0},{"date":"2023-11-13","close":2890.0},{"date":"2023-11-14","close":2930.0},{"date":"2023-11-15","close":2935.0},{"date":"2023-11-16","close":2975.0},{"date":"2023-11-17","close":2910.0},{"date":"2023-11-20","close":2930.0},{"date":"2023-11-21","close":2990.0},{"date":"2023-11-22","close":2940.0},{"date":"2023-11-23","close":2915.0},{"date":"2023-11-24","close":2900.0},{"date":"2023-11-27","close":2875.0},{"date":"2023-11-28","close":2865.0},{"date":"2023-11-29","close":2900.0},{"date":"2023-11-30","close":2910.0},{"date":"2023-12-01","close":2905.0},{"date":"2023-12-04","close":2850.0},{"date":"2023-12-05","close":2830.0},{"date":"2023-12-06","close":2850.0},{"date":"2023-12-07","close":2810.0},{"date":"2023-12-08","close":2840.0},{"date":"2023-12-11","close":2870.0},{"date":"2023-12-12","close":2860.0},{"date":"2023-12-13","close":2775.0},{"date":"2023-12-14","close":2775.0},{"date":"2023-12-15","close":2825.0},{"date":"2023-12-18","close":2765.0},{"date":"2023-12-19","close":2750.0},{"date":"2023-12-20","close":2775.0},{"date":"2023-12-21","close":2775.0},{"date":"2023-12-22","close":2760.0},{"date":"2023-12-26","close":2710.0},{"date":"2023-12-27","close":2750.0},{"date":"2023-12-28","close":2755.0},{"date":"2024-01-02","close":2925.0},{"date":"2024-01-03","close":2895.0},{"date":"2024-01-04","close":2915.0},{"date":"2024-01-05","close":2880.0},{"date":"2024-01-08","close":2910.0},{"date":"2024-01-09","close":2960.0},{"date":"2024-01-10","close":2965.0},{"date":"2024-01-11","close":2980.0},{"date":"2024-01-12","close":2910.0},{"date":"2024-01-15","close":2890.0},{"date":"2024-01-16","close":2885.0},{"date":"2024-01-17","close":2825.0},{"date":"2024-01-18","close":2855.0},{"date":"2024-01-19","close":2875.0},{"date":"2024-01-22","close":2920.0},{"date":"2024-01-23","close":2990.0},{"date":"2024-01-24","close":3010.0},{"date":"2024-01-25","close":2965.0},{"date":"2024-01-26","close":3470.0},{"date":"2024-01-29","close":3500.0},{"date":"2024-01-30","close":3620.0},{"date":"2024-01-31","close":3775.0},{"date":"2024-02-01","close":3310.0},{"date":"2024-02-02","close":3210.0},{"date":"2024-02-05","close":3120.0},{"date":"2024-02-06","close":3050.0},{"date":"2024-02-07","close":2995.0},{"date":"2024-02-08","close":3090.0},{"date":"2024-02-13","close":3125.0},{"date":"2024-02-14","close":3135.0},{"date":"2024-02-15","close":3120.0},{"date":"2024-02-16","close":3055.0},{"date":"2024-02-19","close":3075.0},{"date":"2024-02-20","close":3075.0},{"date":"2024-02-21","close":3050.0},{"date":"2024-02-22","close":3045.0},{"date":"2024-02-23","close":2995.0},{"date":"2024-02-26","close":3000.0},{"date":"2024-02-27","close":3005.0},{"date":"2024-02-28","close":3015.0},{"date":"2024-02-29","close":2955.0},{"date":"2024-03-04","close":2910.0},{"date":"2024-03-05","close":2880.0},{"date":"2024-03-06","close":2850.0},{"date":"2024-03-07","close":2810.0},{"date":"2024-03-08","close":2875.0},{"date":"2024-03-11","close":2845.0},{"date":"2024-03-12","close":2900.0},{"date":"2024-03-13","close":2915.0},{"date":"2024-03-14","close":2905.0},{"date":"2024-03-15","close":2910.0},{"date":"2024-03-18","close":2915.0},{"date":"2024-03-19","close":2980.0},{"date":"2024-03-20","close":2940.0},{"date":"2024-03-21","close":2980.0},{"date":"2024-03-22","close":2975.0},{"date":"2024-03-25","close":2985.0},{"date":"2024-03-26","close":2960.0},{"date":"2024-03-27","close":2920.0},{"date":"2024-03-28","close":2910.0},{"date":"2024-03-29","close":2875.0},{"date":"2024-04-01","close":2970.0},{"date":"2024-04-02","close":2945.0},{"date":"2024-04-03","close":2910.0},{"date":"2024-04-04","close":2925.0},{"date":"2024-04-05","close":2850.0},{"date":"2024-04-08","close":2795.0},{"date":"2024-04-09","close":2800.0},{"date":"2024-04-11","close":2800.0},{"date":"2024-04-12","close":2800.0},{"date":"2024-04-15","close":2870.0},{"date":"2024-04-16","close":2880.0},{"date":"2024-04-17","close":2860.0},{"date":"2024-04-18","close":2910.0},{"date":"2024-04-19","close":2920.0},{"date":"2024-04-22","close":2900.0},{"date":"2024-04-23","close":2890.0},{"date":"2024-04-24","close":2935.0},{"date":"2024-04-25","close":2915.0},{"date":"2024-04-26","close":2900.0},{"date":"2024-04-29","close":2910.0},{"date":"2024-04-30","close":2990.0},{"date":"2024-05-02","close":3015.0},{"date":"2024-05-03","close":3025.0},{"date":"2024-05-07","close":3015.0},{"date":"2024-05-08","close":3065.0},{"date":"2024-05-09","close":3170.0},{"date":"2024-05-10","close":3150.0},{"date":"2024-05-13","close":3140.0},{"date":"2024-05-14","close":3180.0},{"date":"2024-05-16","close":3180.0},{"date":"2024-05-17","close":3170.0},{"date":"2024-05-20","close":3180.0},{"date":"2024-05-21","close":3150.0},{"date":"2024-05-22","close":3190.0},{"date":"2024-05-23","close":3145.0},{"date":"2024-05-24","close":3130.0},{"date":"2024-05-27","close":3120.0},{"date":"2024-05-28","close":3100.0},{"date":"2024-05-29","close":3120.0},{"date":"2024-05-30","close":3050.0},{"date":"2024-05-31","close":3060.0},{"date":"2024-06-03","close":3095.0},{"date":"2024-06-04","close":3040.0},{"date":"2024-06-05","close":2985.0},{"date":"2024-06-07","close":3005.0},{"date":"2024-06-10","close":2965.0},{"date":"2024-06-11","close":2975.0},{"date":"2024-06-12","close":2990.0},{"date":"2024-06-13","close":2980.0},{"date":"2024-06-14","close":2985.0},{"date":"2024-06-17","close":2935.0},{"date":"2024-06-18","close":2915.0},{"date":"2024-06-19","close":2885.0},{"date":"2024-06-20","close":2855.0},{"date":"2024-06-21","close":2825.0},{"date":"2024-06-24","close":2830.0},{"date":"2024-06-25","close":2820.0},{"date":"2024-06-26","close":2860.0},{"date":"2024-06-27","close":2850.0},{"date":"2024-06-28","close":2850.0},{"date":"2024-07-01","close":2920.0},{"date":"2024-07-02","close":2905.0},{"date":"2024-07-03","close":2845.0},{"date":"2024-07-04","close":2875.0},{"date":"2024-07-05","close":2835.0},{"date":"2024-07-08","close":2870.0},{"date":"2024-07-09","close":2865.0},{"date":"2024-07-10","close":2855.0},{"date":"2024-07-11","close":2875.0},{"date":"2024-07-12","close":2860.0},{"date":"2024-07-15","close":2860.0},{"date":"2024-07-16","close":2860.0},{"date":"2024-07-17","close":2845.0},{"date":"2024-07-18","close":2780.0},{"date":"2024-07-19","close":2775.0},{"date":"2024-07-22","close":2750.0},{"date":"2024-07-23","close":2755.0},{"date":"2024-07-24","close":2755.0},{"date":"2024-07-25","close":2725.0},{"date":"2024-07-26","close":2725.0},{"date":"2024-07-29","close":2755.0},{"date":"2024-07-30","close":2705.0},{"date":"2024-07-31","close":2560.0},{"date":"2024-08-01","close":2655.0},{"date":"2024-08-02","close":2515.0},{"date":"2024-08-05","close":2030.0},{"date":"2024-08-06","close":2215.0},{"date":"2024-08-07","close":2265.0},{"date":"2024-08-08","close":2270.0},{"date":"2024-08-09","close":2330.0},{"date":"2024-08-12","close":2355.0},{"date":"2024-08-13","close":2365.0},{"date":"2024-08-14","close":2410.0},{"date":"2024-08-16","close":2385.0},{"date":"2024-08-19","close":2380.0},{"date":"2024-08-20","close":2440.0},{"date":"2024-08-21","close":2420.0},{"date":"2024-08-22","close":2375.0},{"date":"2024-08-23","close":2360.0},{"date":"2024-08-26","close":2375.0},{"date":"2024-08-27","close":2365.0},{"date":"2024-08-28","close":2325.0},{"date":"2024-08-29","close":2300.0},{"date":"2024-08-30","close":2310.0},{"date":"2024-09-02","close":2295.0},{"date":"2024-09-03","close":2280.0},{"date":"2024-09-04","close":2255.0},{"date":"2024-09-05","close":2190.0},{"date":"2024-09-06","close":2245.0},{"date":"2024-09-09","close":2190.0},{"date":"2024-09-10","close":2130.0},{"date":"2024-09-11","close":2235.0},{"date":"2024-09-12","close":2325.0},{"date":"2024-09-13","close":2280.0},{"date":"2024-09-19","close":2330.0},{"date":"2024-09-20","close":2325.0},{"date":"2024-09-23","close":2400.0},{"date":"2024-09-24","close":2470.0},{"date":"2024-09-25","close":2445.0},{"date":"2024-09-26","close":2495.0},{"date":"2024-09-27","close":2455.0},{"date":"2024-09-30","close":2400.0},{"date":"2024-10-02","close":2400.0},{"date":"2024-10-04","close":2440.0},{"date":"2024-10-07","close":2525.0},{"date":"2024-10-08","close":2525.0},{"date":"2024-10-10","close":2510.0},{"date":"2024-10-11","close":2460.0},{"date":"2024-10-14","close":2495.0},{"date":"2024-10-15","close":2560.0},{"date":"2024-10-16","close":2515.0},{"date":"2024-10-17","close":2415.0},{"date":"2024-10-18","close":2435.0},{"date":"2024-10-21","close":2485.0},{"date":"2024-10-22","close":2530.0},{"date":"2024-10-23","close":2475.0},{"date":"2024-10-24","close":2455.0},{"date":"2024-10-25","close":2445.0},{"date":"2024-10-28","close":2455.0},{"date":"2024-10-29","close":2450.0},{"date":"2024-10-30","close":2465.0},{"date":"2024-10-31","close":2450.0},{"date":"2024-11-01","close":2400.0},{"date":"2024-11-04","close":2410.0},{"date":"2024-11-05","close":2410.0},{"date":"2024-11-06","close":2395.0},{"date":"2024-11-07","close":2410.0},{"date":"2024-11-08","close":2415.0},{"date":"2024-11-11","close":2325.0},{"date":"2024-11-12","close":2290.0},{"date":"2024-11-13","close":2140.0},{"date":"2024-11-14","close":2010.0},{"date":"2024-11-15","close":2065.0},{"date":"2024-11-18","close":2150.0},{"date":"2024-11-19","close":2125.0},{"date":"2024-11-20","close":2090.0},{"date":"2024-11-21","close":2070.0},{"date":"2024-11-22","close":2060.0},{"date":"2024-11-25","close":2085.0},{"date":"2024-11-26","close":2105.0},{"date":"2024-11-27","close":2105.0},{"date":"2024-11-28","close":2065.0},{"date":"2024-11-29","close":2010.0},{"date":"2024-12-02","close":1920.0},{"date":"2024-12-03","close":1950.0},{"date":"2024-12-04","close":1906.0},{"date":"2024-12-05","close":1909.0},{"date":"2024-12-06","close":1918.0},{"date":"2024-12-09","close":1770.0},{"date":"2024-12-10","close":1898.0},{"date":"2024-12-11","close":1957.0},{"date":"2024-12-12","close":1924.0},{"date":"2024-12-13","close":1976.0},{"date":"2024-12-16","close":2010.0},{"date":"2024-12-17","close":1999.0},{"date":"2024-12-18","close":1990.0},{"date":"2024-12-19","close":1946.0},{"date":"2024-12-20","close":1868.0},{"date":"2024-12-23","close":1937.0},{"date":"2024-12-24","close":1932.0},{"date":"2024-12-26","close":1922.0},{"date":"2024-12-27","close":1910.0},{"date":"2024-12-30","close":1908.0},{"date":"2025-01-02","close":1930.0},{"date":"2025-01-03","close":1930.0},{"date":"2025-01-06","close":2050.0},{"date":"2025-01-07","close":2000.0},{"date":"2025-01-08","close":1999.0},{"date":"2025-01-09","close":1999.0},{"date":"2025-01-10","close":2000.0},{"date":"2025-01-13","close":2015.0},{"date":"2025-01-14","close":2015.0},{"date":"2025-01-15","close":2060.0},{"date":"2025-01-16","close":2070.0},{"date":"2025-01-17","close":2070.0},{"date":"2025-01-20","close":2035.0},{"date":"2025-01-21","close":2015.0},{"date":"2025-01-22","close":2060.0},{"date":"2025-01-23","close":2070.0},{"date":"2025-01-24","close":2075.0},{"date":"2025-01-31","close":2115.0},{"date":"2025-02-03","close":2040.0},{"date":"2025-02-04","close":2045.0},{"date":"2025-02-05","close":2045.0},{"date":"2025-02-06","close":2075.0},{"date":"2025-02-07","close":2080.0},{"date":"2025-02-10","close":2075.0},{"date":"2025-02-11","close":2135.0},{"date":"2025-02-12","close":2160.0},{"date":"2025-02-13","close":2170.0},{"date":"2025-02-14","close":2165.0},{"date":"2025-02-17","close":2140.0},{"date":"2025-02-18","close":2215.0},{"date":"2025-02-19","close":2200.0},{"date":"2025-02-20","close":2180.0},{"date":"2025-02-21","close":2240.0},{"date":"2025-02-24","close":2275.0},{"date":"2025-02-25","close":2355.0},{"date":"2025-02-26","close":2315.0},{"date":"2025-02-27","close":2370.0},{"date":"2025-02-28","close":2330.0},{"date":"2025-03-04","close":2280.0},{"date":"2025-03-05","close":2315.0},{"date":"2025-03-06","close":2380.0},{"date":"2025-03-07","close":2350.0},{"date":"2025-03-10","close":2385.0},{"date":"2025-03-11","close":2300.0},{"date":"2025-03-12","close":2270.0},{"date":"2025-03-13","close":2215.0},{"date":"2025-03-14","close":2250.0},{"date":"2025-03-17","close":2260.0},{"date":"2025-03-18","close":2210.0},{"date":"2025-03-19","close":2215.0},{"date":"2025-03-20","close":2160.0},{"date":"2025-03-21","close":2180.0},{"date":"2025-03-24","close":2205.0},{"date":"2025-03-25","close":2200.0},{"date":"2025-03-26","close":2230.0},{"date":"2025-03-27","close":2230.0},{"date":"2025-03-28","close":2230.0},{"date":"2025-03-31","close":2170.0},{"date":"2025-04-01","close":2145.0},{"date":"2025-04-02","close":2125.0},{"date":"2025-04-03","close":2190.0},{"date":"2025-04-04","close":2200.0},{"date":"2025-04-07","close":2120.0},{"date":"2025-04-08","close":2120.0},{"date":"2025-04-09","close":2080.0},{"date":"2025-04-10","close":2145.0},{"date":"2025-04-11","close":2155.0},{"date":"2025-04-14","close":2275.0},{"date":"2025-04-15","close":2270.0},{"date":"2025-04-16","close":2315.0},{"date":"2025-04-17","close":2310.0},{"date":"2025-04-18","close":2310.0},{"date":"2025-04-21","close":2380.0},{"date":"2025-04-22","close":2450.0},{"date":"2025-04-23","close":2410.0},{"date":"2025-04-24","close":2385.0},{"date":"2025-04-25","close":2400.0},{"date":"2025-04-28","close":2395.0},{"date":"2025-04-29","close":2395.0},{"date":"2025-04-30","close":2375.0},{"date":"2025-05-02","close":2355.0},{"date":"2025-05-07","close":2345.0},{"date":"2025-05-08","close":2435.0},{"date":"2025-05-09","close":2425.0},{"date":"2025-05-12","close":2395.0},{"date":"2025-05-13","close":2330.0},{"date":"2025-05-14","close":2335.0},{"date":"2025-05-15","close":2315.0},{"date":"2025-05-16","close":2760.0},{"date":"2025-05-19","close":2650.0},{"date":"2025-05-20","close":2620.0},{"date":"2025-05-21","close":2540.0},{"date":"2025-05-22","close":2550.0},{"date":"2025-05-23","close":2465.0},{"date":"2025-05-26","close":2505.0},{"date":"2025-05-27","close":2530.0},{"date":"2025-05-28","close":2490.0},{"date":"2025-05-29","close":2505.0},{"date":"2025-05-30","close":2505.0},{"date":"2025-06-02","close":2560.0},{"date":"2025-06-04","close":2575.0},{"date":"2025-06-05","close":2545.0},{"date":"2025-06-09","close":2590.0},{"date":"2025-06-10","close":2585.0},{"date":"2025-06-11","close":2595.0},{"date":"2025-06-12","close":2585.0},{"date":"2025-06-13","close":2545.0},{"date":"2025-06-16","close":2595.0},{"date":"2025-06-17","close":2585.0},{"date":"2025-06-18","close":2605.0},{"date":"2025-06-19","close":2660.0},{"date":"2025-06-20","close":2650.0},{"date":"2025-06-23","close":2575.0},{"date":"2025-06-24","close":2645.0},{"date":"2025-06-25","close":2670.0},{"date":"2025-06-26","close":2675.0},{"date":"2025-06-27","close":2700.0},{"date":"2025-06-30","close":2655.0},{"date":"2025-07-01","close":2550.0},{"date":"2025-07-02","close":2620.0},{"date":"2025-07-03","close":2540.0},{"date":"2025-07-04","close":2480.0},{"date":"2025-07-07","close":2480.0},{"date":"2025-07-08","close":2480.0},{"date":"2025-07-09","close":2500.0},{"date":"2025-07-10","close":2495.0},{"date":"2025-07-11","close":2495.0},{"date":"2025-07-14","close":2500.0},{"date":"2025-07-15","close":2485.0},{"date":"2025-07-16","close":2480.0},{"date":"2025-07-17","close":2460.0},{"date":"2025-07-18","close":2470.0},{"date":"2025-07-21","close":2450.0},{"date":"2025-07-22","close":2400.0},{"date":"2025-07-23","close":2425.0},{"date":"2025-07-24","close":2395.0},{"date":"2025-07-25","close":2380.0},{"date":"2025-07-28","close":2395.0},{"date":"2025-07-29","close":2380.0},{"date":"2025-07-30","close":2385.0},{"date":"2025-07-31","close":2405.0},{"date":"2025-08-01","close":2315.0},{"date":"2025-08-04","close":2370.0},{"date":"2025-08-05","close":2380.0},{"date":"2025-08-06","close":2385.0},{"date":"2025-08-07","close":2405.0},{"date":"2025-08-08","close":2410.0},{"date":"2025-08-11","close":2400.0},{"date":"2025-08-12","close":2400.0},{"date":"2025-08-13","close":2420.0},{"date":"2025-08-14","close":2415.0},{"date":"2025-08-18","close":2365.0},{"date":"2025-08-19","close":2300.0},{"date":"2025-08-20","close":2245.0},{"date":"2025-08-21","close":2230.0},{"date":"2025-08-22","close":2250.0},{"date":"2025-08-25","close":2250.0},{"date":"2025-08-26","close":2250.0},{"date":"2025-08-27","close":2315.0},{"date":"2025-08-28","close":2410.0},{"date":"2025-08-29","close":2330.0},{"date":"2025-09-01","close":2500.0},{"date":"2025-09-02","close":2500.0},{"date":"2025-09-03","close":2425.0},{"date":"2025-09-04","close":2395.0},{"date":"2025-09-05","close":2415.0},{"date":"2025-09-08","close":2410.0},{"date":"2025-09-09","close":2395.0},{"date":"2025-09-10","close":2410.0},{"date":"2025-09-11","close":2415.0},{"date":"2025-09-12","close":2445.0},{"date":"2025-09-15","close":2410.0},{"date":"2025-09-16","close":2445.0},{"date":"2025-09-17","close":2420.0},{"date":"2025-09-18","close":2450.0},{"date":"2025-09-19","close":2435.0},{"date":"2025-09-22","close":2415.0},{"date":"2025-09-23","close":2425.0},{"date":"2025-09-24","close":2395.0},{"date":"2025-09-25","close":2390.0},{"date":"2025-09-26","close":2330.0},{"date":"2025-09-29","close":2330.0},{"date":"2025-09-30","close":2325.0},{"date":"2025-10-01","close":2300.0},{"date":"2025-10-02","close":2295.0},{"date":"2025-10-10","close":2270.0},{"date":"2025-10-13","close":2270.0},{"date":"2025-10-14","close":2240.0},{"date":"2025-10-15","close":2280.0},{"date":"2025-10-16","close":2265.0},{"date":"2025-10-17","close":2240.0},{"date":"2025-10-20","close":2305.0},{"date":"2025-10-21","close":2280.0},{"date":"2025-10-22","close":2310.0},{"date":"2025-10-23","close":2320.0},{"date":"2025-10-24","close":2280.0},{"date":"2025-10-27","close":2250.0},{"date":"2025-10-28","close":2225.0},{"date":"2025-10-29","close":2130.0},{"date":"2025-10-30","close":2130.0},{"date":"2025-10-31","close":2125.0},{"date":"2025-11-03","close":2100.0},{"date":"2025-11-04","close":2110.0},{"date":"2025-11-05","close":2060.0},{"date":"2025-11-06","close":2090.0},{"date":"2025-11-07","close":2085.0},{"date":"2025-11-10","close":2120.0},{"date":"2025-11-11","close":2130.0},{"date":"2025-11-12","close":2135.0},{"date":"2025-11-13","close":2155.0},{"date":"2025-11-14","close":2145.0},{"date":"2025-11-17","close":2105.0},{"date":"2025-11-18","close":2055.0},{"date":"2025-11-19","close":2075.0},{"date":"2025-11-20","close":2090.0},{"date":"2025-11-21","close":2060.0},{"date":"2025-11-24","close":2075.0},{"date":"2025-11-25","close":2075.0},{"date":"2025-11-26","close":2075.0},{"date":"2025-11-27","close":2075.0},{"date":"2025-11-28","close":2125.0},{"date":"2025-12-01","close":2120.0},{"date":"2025-12-02","close":2145.0},{"date":"2025-12-03","close":2120.0},{"date":"2025-12-04","close":2085.0},{"date":"2025-12-05","close":2120.0},{"date":"2025-12-08","close":2090.0},{"date":"2025-12-09","close":2125.0},{"date":"2025-12-10","close":2160.0},{"date":"2025-12-11","close":2190.0},{"date":"2025-12-12","close":2175.0},{"date":"2025-12-15","close":2165.0},{"date":"2025-12-16","close":2130.0},{"date":"2025-12-17","close":2145.0},{"date":"2025-12-18","close":2135.0},{"date":"2025-12-19","close":2220.0},{"date":"2025-12-22","close":2270.0},{"date":"2025-12-23","close":2180.0},{"date":"2025-12-24","close":2205.0},{"date":"2025-12-26","close":2205.0},{"date":"2025-12-29","close":2235.0},{"date":"2025-12-30","close":2210.0},{"date":"2026-01-02","close":2215.0},{"date":"2026-01-05","close":2210.0},{"date":"2026-01-06","close":2200.0},{"date":"2026-01-07","close":2165.0},{"date":"2026-01-08","close":2115.0},{"date":"2026-01-09","close":2165.0},{"date":"2026-01-12","close":2140.0},{"date":"2026-01-13","close":2150.0},{"date":"2026-01-14","close":2145.0},{"date":"2026-01-15","close":2155.0},{"date":"2026-01-16","close":2165.0},{"date":"2026-01-19","close":2160.0},{"date":"2026-01-20","close":2190.0},{"date":"2026-01-21","close":2170.0},{"date":"2026-01-22","close":2180.0},{"date":"2026-01-23","close":2175.0},{"date":"2026-01-26","close":2180.0},{"date":"2026-01-27","close":2170.0},{"date":"2026-01-28","close":2155.0},{"date":"2026-01-29","close":2155.0},{"date":"2026-01-30","close":2105.0},{"date":"2026-02-02","close":2095.0},{"date":"2026-02-03","close":2135.0},{"date":"2026-02-04","close":2145.0},{"date":"2026-02-05","close":2190.0},{"date":"2026-02-06","close":2190.0},{"date":"2026-02-09","close":2235.0},{"date":"2026-02-10","close":2290.0},{"date":"2026-02-11","close":2370.0},{"date":"2026-02-12","close":2495.0},{"date":"2026-02-13","close":2475.0},{"date":"2026-02-19","close":2410.0},{"date":"2026-02-20","close":2370.0},{"date":"2026-02-23","close":2370.0},{"date":"2026-02-24","close":2400.0},{"date":"2026-02-25","close":2360.0},{"date":"2026-02-26","close":2325.0},{"date":"2026-02-27","close":2300.0},{"date":"2026-03-03","close":2240.0},{"date":"2026-03-04","close":2065.0},{"date":"2026-03-05","close":2195.0},{"date":"2026-03-06","close":2200.0},{"date":"2026-03-09","close":2100.0},{"date":"2026-03-10","close":2160.0},{"date":"2026-03-11","close":2180.0},{"date":"2026-03-12","close":2220.0},{"date":"2026-03-13","close":2255.0},{"date":"2026-03-16","close":2235.0},{"date":"2026-03-17","close":2240.0},{"date":"2026-03-18","close":2245.0},{"date":"2026-03-19","close":2185.0},{"date":"2026-03-20","close":2205.0},{"date":"2026-03-23","close":2135.0},{"date":"2026-03-24","close":2165.0},{"date":"2026-03-25","close":2255.0},{"date":"2026-03-26","close":2230.0},{"date":"2026-03-27","close":2220.0},{"date":"2026-03-30","close":2185.0},{"date":"2026-03-31","close":2105.0},{"date":"2026-04-01","close":2155.0},{"date":"2026-04-02","close":2135.0},{"date":"2026-04-03","close":2150.0},{"date":"2026-04-06","close":2125.0},{"date":"2026-04-07","close":2115.0},{"date":"2026-04-08","close":2180.0},{"date":"2026-04-09","close":2150.0},{"date":"2026-04-10","close":2145.0},{"date":"2026-04-13","close":2155.0},{"date":"2026-04-14","close":2330.0},{"date":"2026-04-15","close":2280.0},{"date":"2026-04-16","close":2310.0},{"date":"2026-04-17","close":2315.0},{"date":"2026-04-20","close":2310.0},{"date":"2026-04-21","close":2295.0},{"date":"2026-04-22","close":2320.0},{"date":"2026-04-23","close":2290.0},{"date":"2026-04-24","close":2305.0},{"date":"2026-04-27","close":2350.0},{"date":"2026-04-28","close":2455.0},{"date":"2026-04-29","close":2405.0},{"date":"2026-04-30","close":2405.0},{"date":"2026-05-04","close":2410.0},{"date":"2026-05-06","close":2500.0},{"date":"2026-05-07","close":2430.0},{"date":"2026-05-08","close":2410.0},{"date":"2026-05-11","close":2405.0},{"date":"2026-05-12","close":2300.0},{"date":"2026-05-13","close":2300.0},{"date":"2026-05-14","close":2265.0},{"date":"2026-05-15","close":2145.0},{"date":"2026-05-18","close":2135.0},{"date":"2026-05-19","close":2100.0},{"date":"2026-05-20","close":2045.0},{"date":"2026-05-21","close":2040.0},{"date":"2026-05-22","close":2130.0},{"date":"2026-05-26","close":2050.0},{"date":"2026-05-27","close":1985.0},{"date":"2026-05-28","close":1954.0},{"date":"2026-05-29","close":1882.0},{"date":"2026-06-01","close":1834.0},{"date":"2026-06-02","close":1827.0},{"date":"2026-06-04","close":1829.0},{"date":"2026-06-05","close":1813.0},{"date":"2026-06-08","close":1683.0},{"date":"2026-06-09","close":1708.0},{"date":"2026-06-10","close":1676.0},{"date":"2026-06-11","close":1727.0},{"date":"2026-06-12","close":1791.0},{"date":"2026-06-15","close":1791.0},{"date":"2026-06-16","close":1760.0},{"date":"2026-06-17","close":1812.0},{"date":"2026-06-18","close":1750.0},{"date":"2026-06-19","close":1662.0},{"date":"2026-06-22","close":1670.0},{"date":"2026-06-23","close":1505.0},{"date":"2026-06-24","close":1535.0},{"date":"2026-06-25","close":1535.0},{"date":"2026-06-26","close":1524.0},{"date":"2026-06-29","close":1616.0},{"date":"2026-06-30","close":1716.0},{"date":"2026-07-01","close":1656.0},{"date":"2026-07-02","close":1685.0},{"date":"2026-07-03","close":1756.0},{"date":"2026-07-06","close":1775.0},{"date":"2026-07-07","close":1773.0},{"date":"2026-07-08","close":1722.0},{"date":"2026-07-09","close":1720.0},{"date":"2026-07-10","close":1765.0},{"date":"2026-07-13","close":1715.0},{"date":"2026-07-14","close":1673.0},{"date":"2026-07-15","close":1714.0},{"date":"2026-07-16","close":1744.0},{"date":"2026-07-20","close":1700.0},{"date":"2026-07-21","close":1682.0},{"date":"2026-07-22","close":1702.0},{"date":"2026-07-23","close":1720.0},{"date":"2026-07-24","close":1722.0},{"date":"2026-07-27","close":1736.0},{"date":"2026-07-28","close":1627.0},{"date":"2026-07-29","close":1500.0},{"date":"2026-07-30","close":1507.0},{"date":"2026-07-31","close":1552.0},{"date":"2026-08-03","close":1598.0},{"date":"2026-08-04","close":1676.0},{"date":"2026-08-05","close":1702.0},{"date":"2026-08-06","close":1706.0},{"date":"2026-08-07","close":1731.0},{"date":"2026-08-10","close":1753.0},{"date":"2026-08-11","close":1783.0},{"date":"2026-08-12","close":1819.0},{"date":"2026-08-13","close":1820.0},{"date":"2026-08-14","close":1828.0},{"date":"2026-08-18","close":1826.0},{"date":"2026-08-19","close":1825.0},{"date":"2026-08-20","close":1828.0},{"date":"2026-08-21","close":1830.0},{"date":"2026-08-24","close":1844.0},{"date":"2026-08-25","close":1863.0},{"date":"2026-08-26","close":1876.0},{"date":"2026-08-27","close":1877.0},{"date":"2026-08-28","close":1877.0},{"date":"2026-08-31","close":1877.0},{"date":"2026-09-01","close":1883.0},{"date":"2026-09-02","close":1880.0},{"date":"2026-09-03","close":1883.0},{"date":"2026-09-04","close":1900.0},{"date":"2026-09-07","close":1912.0},{"date":"2026-09-08","close":1906.0},{"date":"2026-09-09","close":1930.0},{"date":"2026-09-10","close":1927.0},{"date":"2026-09-11","close":1935.0},{"date":"2026-09-14","close":1922.0},{"date":"2026-09-15","close":1894.0},{"date":"2026-09-16","close":1897.0},{"date":"2026-09-17","close":1880.0},{"date":"2026-09-18","close":1862.0},{"date":"2026-09-21","close":1869.0},{"date":"2026-09-22","close":1830.0},{"date":"2026-09-23","close":1831.0},{"date":"2026-09-28","close":1887.0},{"date":"2026-09-29","close":1875.0},{"date":"2026-09-30","close":1884.0},{"date":"2026-10-01","close":1850.0},{"date":"2026-10-02","close":1889.0},{"date":"2026-10-06","close":1898.0},{"date":"2026-10-07","close":1875.0},{"date":"2026-10-08","close":1821.0},{"date":"2026-10-12","close":1843.0},{"date":"2026-10-13","close":1855.0},{"date":"2026-10-14","close":1849.0},{"date":"2026-10-15","close":1812.0},{"date":"2026-10-16","close":1823.0},{"date":"2026-10-19","close":1850.0},{"date":"2026-10-20","close":1830.0},{"date":"2026-10-21","close":1830.0},{"date":"2026-10-22","close":1692.0},{"date":"2026-10-23","close":1629.0}],"chart_data":[{"date":"2024-10-23","open":2510,"high":2530,"low":2440,"close":2475,"volume":55745,"rsi_14":56.2,"sma_20":2471.75,"sma_60":2415.67,"sma_120":2693.04},{"date":"2024-10-24","open":2435,"high":2465,"low":2395,"close":2455,"volume":49714,"rsi_14":54.4,"sma_20":2474.5,"sma_60":2410.67,"sma_120":2689.04},{"date":"2024-10-25","open":2440,"high":2455,"low":2400,"close":2445,"volume":50824,"rsi_14":50.42,"sma_20":2473.25,"sma_60":2405.5,"sma_120":2685.12},{"date":"2024-10-28","open":2455,"high":2470,"low":2420,"close":2455,"volume":33223,"rsi_14":43.27,"sma_20":2473.75,"sma_60":2401.0,"sma_120":2681.42},{"date":"2024-10-29","open":2430,"high":2460,"low":2405,"close":2450,"volume":18899,"rsi_14":42.86,"sma_20":2471.5,"sma_60":2396.42,"sma_120":2677.58},{"date":"2024-10-30","open":2450,"high":2490,"low":2430,"close":2465,"volume":18977,"rsi_14":45.71,"sma_20":2472.0,"sma_60":2391.58,"sma_120":2673.21},{"date":"2024-10-31","open":2445,"high":2470,"low":2415,"close":2450,"volume":21464,"rsi_14":48.98,"sma_20":2474.5,"sma_60":2387.33,"sma_120":2668.5},{"date":"2024-11-01","open":2435,"high":2460,"low":2400,"close":2400,"volume":32165,"rsi_14":40.59,"sma_20":2474.5,"sma_60":2384.67,"sma_120":2663.29},{"date":"2024-11-04","open":2430,"high":2430,"low":2310,"close":2410,"volume":36043,"rsi_14":33.33,"sma_20":2473.0,"sma_60":2380.58,"sma_120":2658.25},{"date":"2024-11-05","open":2410,"high":2485,"low":2390,"close":2410,"volume":53178,"rsi_14":37.04,"sma_20":2467.25,"sma_60":2378.83,"sma_120":2652.79},{"date":"2024-11-06","open":2415,"high":2455,"low":2395,"close":2395,"volume":21143,"rsi_14":46.88,"sma_20":2460.75,"sma_60":2384.92,"sma_120":2646.33},{"date":"2024-11-07","open":2385,"high":2410,"low":2365,"close":2410,"volume":45826,"rsi_14":46.03,"sma_20":2455.75,"sma_60":2388.17,"sma_120":2640.17},{"date":"2024-11-08","open":2410,"high":2435,"low":2395,"close":2415,"volume":34645,"rsi_14":37.04,"sma_20":2453.5,"sma_60":2390.67,"sma_120":2634.12},{"date":"2024-11-11","open":2420,"high":2430,"low":2305,"close":2325,"volume":48761,"rsi_14":17.46,"sma_20":2445.0,"sma_60":2391.58,"sma_120":2627.0},{"date":"2024-11-12","open":2325,"high":2430,"low":2195,"close":2290,"volume":144998,"rsi_14":18.64,"sma_20":2431.5,"sma_60":2390.92,"sma_120":2619.58},{"date":"2024-11-13","open":2240,"high":2275,"low":2135,"close":2140,"volume":133964,"rsi_14":12.94,"sma_20":2412.75,"sma_60":2387.33,"sma_120":2611.0},{"date":"2024-11-14","open":2140,"high":2160,"low":2000,"close":2010,"volume":101896,"rsi_14":10.09,"sma_20":2392.5,"sma_60":2381.42,"sma_120":2601.25},{"date":"2024-11-15","open":2010,"high":2210,"low":2005,"close":2065,"volume":105122,"rsi_14":16.95,"sma_20":2374.0,"sma_60":2375.67,"sma_120":2592.21},{"date":"2024-11-18","open":2065,"high":2150,"low":2040,"close":2150,"volume":39453,"rsi_14":27.61,"sma_20":2357.25,"sma_60":2371.75,"sma_120":2583.54},{"date":"2024-11-19","open":2150,"high":2175,"low":2115,"close":2125,"volume":36550,"rsi_14":25.0,"sma_20":2337.0,"sma_60":2367.5,"sma_120":2575.04},{"date":"2024-11-20","open":2125,"high":2170,"low":2075,"close":2090,"volume":49834,"rsi_14":24.29,"sma_20":2317.75,"sma_60":2361.67,"sma_120":2566.38},{"date":"2024-11-21","open":2090,"high":2125,"low":2030,"close":2070,"volume":56257,"rsi_14":25.37,"sma_20":2298.5,"sma_60":2355.83,"sma_120":2557.62},{"date":"2024-11-22","open":2060,"high":2100,"low":2030,"close":2060,"volume":33144,"rsi_14":23.88,"sma_20":2279.25,"sma_60":2350.58,"sma_120":2548.96},{"date":"2024-11-25","open":2060,"high":2090,"low":2045,"close":2085,"volume":39984,"rsi_14":26.62,"sma_20":2260.75,"sma_60":2346.0,"sma_120":2540.33},{"date":"2024-11-26","open":2095,"high":2105,"low":2050,"close":2105,"volume":32598,"rsi_14":29.29,"sma_20":2243.5,"sma_60":2341.5,"sma_120":2532.46},{"date":"2024-11-27","open":2105,"high":2110,"low":2070,"close":2105,"volume":16900,"rsi_14":27.74,"sma_20":2225.5,"sma_60":2337.17,"sma_120":2524.5},{"date":"2024-11-28","open":2105,"high":2105,"low":2065,"close":2065,"volume":30720,"rsi_14":25.69,"sma_20":2206.25,"sma_60":2332.83,"sma_120":2515.92},{"date":"2024-11-29","open":2055,"high":2055,"low":2005,"close":2010,"volume":69263,"rsi_14":27.01,"sma_20":2186.75,"sma_60":2328.0,"sma_120":2507.33},{"date":"2024-12-02","open":2010,"high":2025,"low":1900,"close":1920,"volume":151708,"rsi_14":25.0,"sma_20":2162.25,"sma_60":2321.5,"sma_120":2498.46},{"date":"2024-12-03","open":1905,"high":1970,"low":1903,"close":1950,"volume":63080,"rsi_14":34.68,"sma_20":2139.25,"sma_60":2315.75,"sma_120":2489.67},{"date":"2024-12-04","open":1911,"high":1942,"low":1836,"close":1906,"volume":71841,"rsi_14":40.26,"sma_20":2114.8,"sma_60":2309.52,"sma_120":2480.84},{"date":"2024-12-05","open":1888,"high":2140,"low":1836,"close":1909,"volume":197955,"rsi_14":33.82,"sma_20":2089.75,"sma_60":2303.75,"sma_120":2471.96},{"date":"2024-12-06","open":1909,"high":1928,"low":1851,"close":1918,"volume":59222,"rsi_14":21.43,"sma_20":2064.9,"sma_60":2299.22,"sma_120":2463.03},{"date":"2024-12-09","open":1915,"high":1915,"low":1760,"close":1770,"volume":204331,"rsi_14":16.45,"sma_20":2037.15,"sma_60":2291.3,"sma_120":2452.94},{"date":"2024-12-10","open":1770,"high":1898,"low":1770,"close":1898,"volume":88228,"rsi_14":34.57,"sma_20":2017.55,"sma_60":2286.43,"sma_120":2443.88},{"date":"2024-12-11","open":1900,"high":1982,"low":1849,"close":1957,"volume":59004,"rsi_14":41.45,"sma_20":2008.4,"sma_60":2283.55,"sma_120":2435.73},{"date":"2024-12-12","open":1957,"high":1957,"low":1899,"close":1924,"volume":27433,"rsi_14":40.06,"sma_20":2004.1,"sma_60":2278.37,"sma_120":2427.47},{"date":"2024-12-13","open":1935,"high":1977,"low":1914,"close":1976,"volume":46884,"rsi_14":42.33,"sma_20":1999.65,"sma_60":2272.55,"sma_120":2419.9},{"date":"2024-12-16","open":1976,"high":2025,"low":1970,"close":2010,"volume":48633,"rsi_14":43.45,"sma_20":1992.65,"sma_60":2268.05,"sma_120":2412.86},{"date":"2024-12-17","open":2015,"high":2030,"low":1960,"close":1999,"volume":36420,"rsi_14":42.8,"sma_20":1986.35,"sma_60":2262.53,"sma_120":2405.97},{"date":"2024-12-18","open":1999,"high":1999,"low":1977,"close":1990,"volume":36382,"rsi_14":44.68,"sma_20":1981.35,"sma_60":2256.95,"sma_120":2398.97},{"date":"2024-12-19","open":1990,"high":1990,"low":1929,"close":1946,"volume":23659,"rsi_14":45.39,"sma_20":1975.15,"sma_60":2249.38,"sma_120":2391.69},{"date":"2024-12-20","open":1946,"high":1946,"low":1868,"close":1868,"volume":60196,"rsi_14":46.19,"sma_20":1965.55,"sma_60":2239.35,"sma_120":2383.43},{"date":"2024-12-23","open":1860,"high":1939,"low":1860,"close":1937,"volume":17466,"rsi_14":49.1,"sma_20":1958.15,"sma_60":2230.88,"sma_120":2375.82},{"date":"2024-12-24","open":1936,"high":1940,"low":1919,"close":1932,"volume":14558,"rsi_14":51.91,"sma_20":1949.5,"sma_60":2221.5,"sma_120":2368.17},{"date":"2024-12-26","open":1914,"high":1940,"low":1910,"close":1922,"volume":45690,"rsi_14":50.94,"sma_20":1940.35,"sma_60":2212.62,"sma_120":2359.85},{"date":"2024-12-27","open":1900,"high":1922,"low":1880,"close":1910,"volume":37320,"rsi_14":49.42,"sma_20":1932.6,"sma_60":2204.45,"sma_120":2351.56},{"date":"2024-12-30","open":1910,"high":1913,"low":1880,"close":1908,"volume":18119,"rsi_14":62.64,"sma_20":1927.5,"sma_60":2196.25,"sma_120":2343.75},{"date":"2025-01-02","open":1910,"high":1941,"low":1907,"close":1930,"volume":23335,"rsi_14":53.64,"sma_20":1928.0,"sma_60":2187.75,"sma_120":2335.88},{"date":"2025-01-03","open":1930,"high":1960,"low":1930,"close":1930,"volume":39793,"rsi_14":46.46,"sma_20":1927.0,"sma_60":2177.83,"sma_120":2328.33},{"date":"2025-01-06","open":1940,"high":2055,"low":1930,"close":2050,"volume":60975,"rsi_14":63.46,"sma_20":1934.2,"sma_60":2169.92,"sma_120":2321.5},{"date":"2025-01-07","open":2045,"high":2065,"low":1998,"close":2000,"volume":56877,"rsi_14":52.58,"sma_20":1938.75,"sma_60":2161.42,"sma_120":2314.29},{"date":"2025-01-08","open":1980,"high":2055,"low":1980,"close":1999,"volume":19644,"rsi_14":48.73,"sma_20":1942.8,"sma_60":2153.73,"sma_120":2307.16},{"date":"2025-01-09","open":1999,"high":2010,"low":1988,"close":1999,"volume":20329,"rsi_14":50.0,"sma_20":1954.25,"sma_60":2145.47,"sma_120":2299.86},{"date":"2025-01-10","open":1999,"high":2010,"low":1952,"close":2000,"volume":30141,"rsi_14":51.21,"sma_20":1959.35,"sma_60":2136.13,"sma_120":2292.69},{"date":"2025-01-13","open":2010,"high":2030,"low":1988,"close":2015,"volume":27853,"rsi_14":58.96,"sma_20":1962.25,"sma_60":2127.8,"sma_120":2285.65},{"date":"2025-01-14","open":2020,"high":2025,"low":1992,"close":2015,"volume":21414,"rsi_14":73.94,"sma_20":1966.8,"sma_60":2121.13,"sma_120":2278.61},{"date":"2025-01-15","open":2015,"high":2110,"low":1999,"close":2060,"volume":125699,"rsi_14":71.73,"sma_20":1971.0,"sma_60":2114.88,"sma_120":2272.07},{"date":"2025-01-16","open":2060,"high":2090,"low":2050,"close":2070,"volume":37516,"rsi_14":73.96,"sma_20":1974.0,"sma_60":2107.97,"sma_120":2266.15},{"date":"2025-01-17","open":2070,"high":2090,"low":2050,"close":2070,"volume":34190,"rsi_14":76.62,"sma_20":1977.55,"sma_60":2100.3,"sma_120":2260.28},{"date":"2025-01-20","open":2080,"high":2080,"low":1999,"close":2035,"volume":54361,"rsi_14":70.76,"sma_20":1979.8,"sma_60":2092.97,"sma_120":2254.32},{"date":"2025-01-21","open":2050,"high":2050,"low":1998,"close":2015,"volume":51037,"rsi_14":66.77,"sma_20":1983.25,"sma_60":2085.63,"sma_120":2248.15},{"date":"2025-01-22","open":2030,"high":2080,"low":2015,"close":2060,"volume":42975,"rsi_14":69.01,"sma_20":1992.85,"sma_60":2079.22,"sma_120":2242.36},{"date":"2025-01-23","open":2060,"high":2080,"low":2015,"close":2070,"volume":31207,"rsi_14":69.89,"sma_20":1999.5,"sma_60":2072.8,"sma_120":2236.9},{"date":"2025-01-24","open":2070,"high":2175,"low":2060,"close":2075,"volume":105689,"rsi_14":55.27,"sma_20":2006.65,"sma_60":2066.55,"sma_120":2231.48},{"date":"2025-01-31","open":2045,"high":2170,"low":2045,"close":2115,"volume":97411,"rsi_14":75.33,"sma_20":2016.3,"sma_60":2060.72,"sma_120":2226.15},{"date":"2025-02-03","open":2140,"high":2140,"low":2015,"close":2040,"volume":126441,"rsi_14":56.81,"sma_20":2022.8,"sma_60":2053.88,"sma_120":2220.61},{"date":"2025-02-04","open":2140,"high":2140,"low":2030,"close":2045,"volume":61853,"rsi_14":57.52,"sma_20":2029.65,"sma_60":2047.97,"sma_120":2216.32},{"date":"2025-02-05","open":2050,"high":2095,"low":2040,"close":2045,"volume":51814,"rsi_14":57.38,"sma_20":2035.4,"sma_60":2041.88,"sma_120":2211.23},{"date":"2025-02-06","open":2050,"high":2100,"low":2050,"close":2075,"volume":40482,"rsi_14":59.38,"sma_20":2042.65,"sma_60":2036.3,"sma_120":2207.57},{"date":"2025-02-07","open":2085,"high":2090,"low":2015,"close":2080,"volume":71820,"rsi_14":60.0,"sma_20":2044.15,"sma_60":2031.05,"sma_120":2207.98},{"date":"2025-02-10","open":2095,"high":2095,"low":2030,"close":2075,"volume":38589,"rsi_14":52.63,"sma_20":2047.9,"sma_60":2025.47,"sma_120":2206.82},{"date":"2025-02-11","open":2075,"high":2270,"low":2075,"close":2135,"volume":430156,"rsi_14":59.7,"sma_20":2054.7,"sma_60":2020.8,"sma_120":2205.73},{"date":"2025-02-12","open":2130,"high":2255,"low":2110,"close":2160,"volume":140851,"rsi_14":62.5,"sma_20":2062.75,"sma_60":2018.05,"sma_120":2204.82},{"date":"2025-02-13","open":2160,"high":2185,"low":2145,"close":2170,"volume":47843,"rsi_14":70.15,"sma_20":2071.25,"sma_60":2016.05,"sma_120":2203.48},{"date":"2025-02-14","open":2170,"high":2200,"low":2135,"close":2165,"volume":59149,"rsi_14":73.44,"sma_20":2078.75,"sma_60":2016.47,"sma_120":2201.9},{"date":"2025-02-17","open":2150,"high":2210,"low":2130,"close":2140,"volume":110745,"rsi_14":63.33,"sma_20":2085.0,"sma_60":2018.63,"sma_120":2200.03},{"date":"2025-02-18","open":2140,"high":2220,"low":2140,"close":2215,"volume":125527,"rsi_14":69.86,"sma_20":2092.75,"sma_60":2021.13,"sma_120":2198.4},{"date":"2025-02-19","open":2215,"high":2230,"low":2180,"close":2200,"volume":65290,"rsi_14":66.67,"sma_20":2099.25,"sma_60":2021.97,"sma_120":2196.86},{"date":"2025-02-20","open":2205,"high":2205,"low":2165,"close":2180,"volume":72420,"rsi_14":59.15,"sma_20":2104.75,"sma_60":2022.88,"sma_120":2195.19},{"date":"2025-02-21","open":2195,"high":2350,"low":2175,"close":2240,"volume":140651,"rsi_14":79.41,"sma_20":2115.0,"sma_60":2025.38,"sma_120":2193.53},{"date":"2025-02-24","open":2255,"high":2275,"low":2210,"close":2275,"volume":47892,"rsi_14":81.08,"sma_20":2128.0,"sma_60":2028.8,"sma_120":2192.32},{"date":"2025-02-25","open":2270,"high":2405,"low":2225,"close":2355,"volume":177708,"rsi_14":84.44,"sma_20":2142.75,"sma_60":2033.72,"sma_120":2192.15},{"date":"2025-02-26","open":2330,"high":2415,"low":2275,"close":2315,"volume":126284,"rsi_14":76.09,"sma_20":2155.0,"sma_60":2037.55,"sma_120":2191.78},{"date":"2025-02-27","open":2300,"high":2400,"low":2250,"close":2370,"volume":90295,"rsi_14":78.43,"sma_20":2169.75,"sma_60":2041.97,"sma_120":2191.73},{"date":"2025-02-28","open":2350,"high":2365,"low":2305,"close":2330,"volume":57360,"rsi_14":73.39,"sma_20":2180.5,"sma_60":2045.72,"sma_120":2191.44},{"date":"2025-03-04","open":2280,"high":2330,"low":2270,"close":2280,"volume":40701,"rsi_14":63.55,"sma_20":2192.5,"sma_60":2049.3,"sma_120":2191.07},{"date":"2025-03-05","open":2280,"high":2370,"low":2280,"close":2315,"volume":42790,"rsi_14":64.22,"sma_20":2206.0,"sma_60":2054.38,"sma_120":2191.19},{"date":"2025-03-06","open":2305,"high":2420,"low":2265,"close":2380,"volume":100599,"rsi_14":67.5,"sma_20":2222.75,"sma_60":2062.05,"sma_120":2191.78},{"date":"2025-03-07","open":2340,"high":2395,"low":2305,"close":2350,"volume":50996,"rsi_14":64.8,"sma_20":2236.5,"sma_60":2068.72,"sma_120":2192.23},{"date":"2025-03-10","open":2350,"high":2400,"low":2290,"close":2385,"volume":106221,"rsi_14":69.29,"sma_20":2251.75,"sma_60":2076.7,"sma_120":2193.11},{"date":"2025-03-11","open":2330,"high":2350,"low":2270,"close":2300,"volume":104409,"rsi_14":56.59,"sma_20":2263.0,"sma_60":2083.22,"sma_120":2193.48},{"date":"2025-03-12","open":2305,"high":2335,"low":2270,"close":2270,"volume":37710,"rsi_14":55.3,"sma_20":2269.75,"sma_60":2089.08,"sma_120":2194.15},{"date":"2025-03-13","open":2270,"high":2305,"low":2205,"close":2215,"volume":51412,"rsi_14":52.52,"sma_20":2272.5,"sma_60":2096.5,"sma_120":2193.9},{"date":"2025-03-14","open":2215,"high":2260,"low":2195,"close":2250,"volume":39062,"rsi_14":50.75,"sma_20":2276.5,"sma_60":2102.37,"sma_120":2194.4},{"date":"2025-03-17","open":2255,"high":2300,"low":2200,"close":2260,"volume":39540,"rsi_14":48.84,"sma_20":2281.25,"sma_60":2107.42,"sma_120":2195.48},{"date":"2025-03-18","open":2250,"high":2270,"low":2210,"close":2210,"volume":24806,"rsi_14":38.21,"sma_20":2284.75,"sma_60":2112.18,"sma_120":2195.28},{"date":"2025-03-19","open":2210,"high":2240,"low":2190,"close":2215,"volume":35941,"rsi_14":41.38,"sma_20":2284.75,"sma_60":2116.17,"sma_120":2194.36},{"date":"2025-03-20","open":2225,"high":2230,"low":2160,"close":2160,"volume":38111,"rsi_14":31.9,"sma_20":2282.75,"sma_60":2118.67,"sma_120":2193.36},{"date":"2025-03-21","open":2170,"high":2190,"low":2135,"close":2180,"volume":22146,"rsi_14":36.61,"sma_20":2282.75,"sma_60":2121.68,"sma_120":2192.11},{"date":"2025-03-24","open":2140,"high":2255,"low":2140,"close":2205,"volume":38021,"rsi_14":42.99,"sma_20":2281.0,"sma_60":2125.27,"sma_120":2191.11},{"date":"2025-03-25","open":2205,"high":2240,"low":2180,"close":2200,"volume":52288,"rsi_14":38.61,"sma_20":2277.25,"sma_60":2129.5,"sma_120":2189.44},{"date":"2025-03-26","open":2200,"high":2290,"low":2180,"close":2230,"volume":41643,"rsi_14":34.04,"sma_20":2271.0,"sma_60":2135.53,"sma_120":2187.44},{"date":"2025-03-27","open":2220,"high":2265,"low":2215,"close":2230,"volume":16037,"rsi_14":36.36,"sma_20":2266.75,"sma_60":2140.42,"sma_120":2185.65},{"date":"2025-03-28","open":2205,"high":2230,"low":2160,"close":2230,"volume":26521,"rsi_14":30.86,"sma_20":2259.75,"sma_60":2145.38,"sma_120":2183.44},{"date":"2025-03-31","open":2225,"high":2225,"low":2120,"close":2170,"volume":35319,"rsi_14":32.89,"sma_20":2251.75,"sma_60":2149.52,"sma_120":2181.07},{"date":"2025-04-01","open":2175,"high":2215,"low":2145,"close":2145,"volume":15315,"rsi_14":33.33,"sma_20":2245.0,"sma_60":2153.43,"sma_120":2178.94},{"date":"2025-04-02","open":2145,"high":2160,"low":2020,"close":2125,"volume":21802,"rsi_14":36.76,"sma_20":2235.5,"sma_60":2157.05,"sma_120":2176.65},{"date":"2025-04-03","open":2130,"high":2275,"low":2075,"close":2190,"volume":65574,"rsi_14":41.89,"sma_20":2226.0,"sma_60":2161.38,"sma_120":2174.57},{"date":"2025-04-04","open":2165,"high":2220,"low":2155,"close":2200,"volume":38305,"rsi_14":41.89,"sma_20":2218.5,"sma_60":2165.88,"sma_120":2171.86},{"date":"2025-04-07","open":2140,"high":2185,"low":2040,"close":2120,"volume":35889,"rsi_14":38.75,"sma_20":2205.25,"sma_60":2167.05,"sma_120":2168.48},{"date":"2025-04-08","open":2125,"high":2165,"low":2010,"close":2120,"volume":32604,"rsi_14":37.97,"sma_20":2196.25,"sma_60":2169.05,"sma_120":2165.23},{"date":"2025-04-09","open":2120,"high":2125,"low":1983,"close":2080,"volume":125580,"rsi_14":39.47,"sma_20":2186.75,"sma_60":2170.4,"sma_120":2162.07},{"date":"2025-04-10","open":2080,"high":2255,"low":2080,"close":2145,"volume":85267,"rsi_14":45.88,"sma_20":2183.25,"sma_60":2172.83,"sma_120":2159.15},{"date":"2025-04-11","open":2145,"high":2180,"low":2000,"close":2155,"volume":103247,"rsi_14":43.9,"sma_20":2178.5,"sma_60":2175.42,"sma_120":2155.78},{"date":"2025-04-14","open":2155,"high":2610,"low":2145,"close":2275,"volume":2032567,"rsi_14":57.14,"sma_20":2179.25,"sma_60":2179.75,"sma_120":2153.78},{"date":"2025-04-15","open":2310,"high":2310,"low":2235,"close":2270,"volume":164830,"rsi_14":54.0,"sma_20":2182.25,"sma_60":2184.0,"sma_120":2152.57},{"date":"2025-04-16","open":2285,"high":2390,"low":2270,"close":2315,"volume":154161,"rsi_14":57.8,"sma_20":2187.25,"sma_60":2188.25,"sma_120":2151.57},{"date":"2025-04-17","open":2315,"high":2345,"low":2190,"close":2310,"volume":66305,"rsi_14":57.27,"sma_20":2194.75,"sma_60":2192.25,"sma_120":2150.11},{"date":"2025-04-18","open":2310,"high":2330,"low":2285,"close":2310,"volume":34265,"rsi_14":64.29,"sma_20":2201.25,"sma_60":2196.25,"sma_120":2148.28},{"date":"2025-04-21","open":2335,"high":2445,"low":2280,"close":2380,"volume":166106,"rsi_14":71.96,"sma_20":2210.0,"sma_60":2202.0,"sma_120":2147.48},{"date":"2025-04-22","open":2385,"high":2560,"low":2330,"close":2450,"volume":638598,"rsi_14":77.78,"sma_20":2222.5,"sma_60":2209.25,"sma_120":2147.44},{"date":"2025-04-23","open":2455,"high":2505,"low":2405,"close":2410,"volume":184989,"rsi_14":69.64,"sma_20":2231.5,"sma_60":2215.08,"sma_120":2147.15},{"date":"2025-04-24","open":2410,"high":2470,"low":2355,"close":2385,"volume":103076,"rsi_14":66.09,"sma_20":2239.25,"sma_60":2220.33,"sma_120":2146.57},{"date":"2025-04-25","open":2410,"high":2440,"low":2370,"close":2400,"volume":50289,"rsi_14":77.45,"sma_20":2247.75,"sma_60":2225.75,"sma_120":2146.15},{"date":"2025-04-28","open":2400,"high":2410,"low":2300,"close":2395,"volume":72026,"rsi_14":76.7,"sma_20":2259.0,"sma_60":2230.42,"sma_120":2145.57},{"date":"2025-04-29","open":2405,"high":2405,"low":2345,"close":2395,"volume":64935,"rsi_14":83.16,"sma_20":2271.5,"sma_60":2236.33,"sma_120":2145.11},{"date":"2025-04-30","open":2370,"high":2400,"low":2350,"close":2375,"volume":45440,"rsi_14":76.74,"sma_20":2284.0,"sma_60":2241.83,"sma_120":2144.9},{"date":"2025-05-02","open":2370,"high":2385,"low":2335,"close":2355,"volume":28847,"rsi_14":72.73,"sma_20":2292.25,"sma_60":2247.0,"sma_120":2144.44},{"date":"2025-05-07","open":2355,"high":2395,"low":2295,"close":2345,"volume":50256,"rsi_14":60.61,"sma_20":2299.5,"sma_60":2251.5,"sma_120":2143.9},{"date":"2025-05-08","open":2345,"high":2435,"low":2340,"close":2435,"volume":87409,"rsi_14":69.88,"sma_20":2315.25,"sma_60":2257.42,"sma_120":2144.23},{"date":"2025-05-09","open":2440,"high":2440,"low":2340,"close":2425,"volume":70120,"rsi_14":64.47,"sma_20":2330.5,"sma_60":2263.25,"sma_120":2144.36},{"date":"2025-05-12","open":2400,"high":2420,"low":2350,"close":2395,"volume":49675,"rsi_14":60.49,"sma_20":2346.25,"sma_60":2267.58,"sma_120":2144.19},{"date":"2025-05-13","open":2395,"high":2395,"low":2305,"close":2330,"volume":98267,"rsi_14":52.13,"sma_20":2355.5,"sma_60":2270.42,"sma_120":2144.23},{"date":"2025-05-14","open":2340,"high":2350,"low":2290,"close":2335,"volume":50867,"rsi_14":44.44,"sma_20":2364.5,"sma_60":2273.17,"sma_120":2144.61},{"date":"2025-05-15","open":2335,"high":2335,"low":2300,"close":2315,"volume":45592,"rsi_14":30.99,"sma_20":2366.5,"sma_60":2275.67,"sma_120":2146.07},{"date":"2025-05-16","open":2295,"high":3000,"low":2250,"close":2760,"volume":28855868,"rsi_14":73.03,"sma_20":2391.0,"sma_60":2286.0,"sma_120":2152.32},{"date":"2025-05-19","open":2745,"high":3080,"low":2620,"close":2650,"volume":20014920,"rsi_14":65.68,"sma_20":2407.75,"sma_60":2293.25,"sma_120":2157.19},{"date":"2025-05-20","open":2625,"high":2745,"low":2575,"close":2620,"volume":3025841,"rsi_14":62.79,"sma_20":2423.25,"sma_60":2300.25,"sma_120":2161.11},{"date":"2025-05-21","open":2655,"high":2700,"low":2530,"close":2540,"volume":1666800,"rsi_14":57.75,"sma_20":2434.75,"sma_60":2306.25,"sma_120":2164.57},{"date":"2025-05-22","open":2510,"high":2550,"low":2445,"close":2550,"volume":842904,"rsi_14":58.2,"sma_20":2443.25,"sma_60":2311.42,"sma_120":2168.4},{"date":"2025-05-23","open":2515,"high":2545,"low":2465,"close":2465,"volume":422049,"rsi_14":54.46,"sma_20":2444.0,"sma_60":2314.58,"sma_120":2171.69},{"date":"2025-05-26","open":2490,"high":2605,"low":2480,"close":2505,"volume":917127,"rsi_14":57.28,"sma_20":2448.75,"sma_60":2317.08,"sma_120":2175.4},{"date":"2025-05-27","open":2520,"high":2530,"low":2455,"close":2530,"volume":389916,"rsi_14":58.85,"sma_20":2456.0,"sma_60":2320.67,"sma_120":2179.11},{"date":"2025-05-28","open":2530,"high":2565,"low":2485,"close":2490,"volume":452686,"rsi_14":52.76,"sma_20":2460.5,"sma_60":2322.67,"sma_120":2182.32},{"date":"2025-05-29","open":2495,"high":2540,"low":2495,"close":2505,"volume":289238,"rsi_14":54.0,"sma_20":2466.0,"sma_60":2325.58,"sma_120":2185.65},{"date":"2025-05-30","open":2510,"high":2555,"low":2485,"close":2505,"volume":321788,"rsi_14":55.67,"sma_20":2471.5,"sma_60":2329.33,"sma_120":2189.32},{"date":"2025-06-02","open":2495,"high":2625,"low":2480,"close":2560,"volume":2162908,"rsi_14":61.98,"sma_20":2480.75,"sma_60":2333.42,"sma_120":2193.9},{"date":"2025-06-04","open":2560,"high":2605,"low":2545,"close":2575,"volume":447613,"rsi_14":62.37,"sma_20":2491.75,"sma_60":2336.67,"sma_120":2199.36},{"date":"2025-06-05","open":2575,"high":2605,"low":2530,"close":2545,"volume":263154,"rsi_14":61.73,"sma_20":2501.75,"sma_60":2339.92,"sma_120":2204.32},{"date":"2025-06-09","open":2560,"high":2605,"low":2550,"close":2590,"volume":331698,"rsi_14":35.34,"sma_20":2509.5,"sma_60":2343.33,"sma_120":2210.02},{"date":"2025-06-10","open":2575,"high":2590,"low":2520,"close":2585,"volume":196968,"rsi_14":43.16,"sma_20":2517.5,"sma_60":2348.08,"sma_120":2215.65},{"date":"2025-06-11","open":2610,"high":2610,"low":2570,"close":2595,"volume":241934,"rsi_14":47.25,"sma_20":2527.5,"sma_60":2353.5,"sma_120":2221.29},{"date":"2025-06-12","open":2600,"high":2615,"low":2575,"close":2585,"volume":195186,"rsi_14":55.84,"sma_20":2540.25,"sma_60":2359.67,"sma_120":2228.08},{"date":"2025-06-13","open":2585,"high":2595,"low":2495,"close":2545,"volume":371859,"rsi_14":49.4,"sma_20":2550.75,"sma_60":2364.58,"sma_120":2233.47},{"date":"2025-06-16","open":2530,"high":2645,"low":2505,"close":2595,"volume":466901,"rsi_14":67.11,"sma_20":2564.75,"sma_60":2370.17,"sma_120":2238.79},{"date":"2025-06-17","open":2640,"high":2640,"low":2555,"close":2585,"volume":243114,"rsi_14":61.43,"sma_20":2556.0,"sma_60":2376.42,"sma_120":2244.3},{"date":"2025-06-18","open":2585,"high":2640,"low":2580,"close":2605,"volume":220417,"rsi_14":60.87,"sma_20":2553.75,"sma_60":2382.92,"sma_120":2249.54},{"date":"2025-06-19","open":2610,"high":2660,"low":2595,"close":2660,"volume":179966,"rsi_14":73.61,"sma_20":2555.75,"sma_60":2391.25,"sma_120":2254.96},{"date":"2025-06-20","open":2680,"high":2685,"low":2620,"close":2650,"volume":281183,"rsi_14":70.42,"sma_20":2561.25,"sma_60":2399.08,"sma_120":2260.38},{"date":"2025-06-23","open":2590,"high":2640,"low":2565,"close":2575,"volume":187993,"rsi_14":58.14,"sma_20":2562.5,"sma_60":2405.25,"sma_120":2265.26},{"date":"2025-06-24","open":2585,"high":2650,"low":2580,"close":2645,"volume":180656,"rsi_14":59.55,"sma_20":2571.5,"sma_60":2412.67,"sma_120":2271.08},{"date":"2025-06-25","open":2645,"high":2935,"low":2635,"close":2670,"volume":2396994,"rsi_14":60.44,"sma_20":2579.75,"sma_60":2420.0,"sma_120":2277.77},{"date":"2025-06-26","open":2675,"high":2740,"low":2600,"close":2675,"volume":254669,"rsi_14":65.12,"sma_20":2587.0,"sma_60":2427.42,"sma_120":2283.92},{"date":"2025-06-27","open":2675,"high":2720,"low":2625,"close":2700,"volume":235209,"rsi_14":63.41,"sma_20":2597.5,"sma_60":2435.25,"sma_120":2290.32},{"date":"2025-06-30","open":2700,"high":2710,"low":2605,"close":2655,"volume":168128,"rsi_14":57.78,"sma_20":2605.0,"sma_60":2443.33,"sma_120":2296.43},{"date":"2025-07-01","open":2655,"high":3075,"low":2530,"close":2550,"volume":3663005,"rsi_14":45.87,"sma_20":2607.25,"sma_60":2450.08,"sma_120":2301.76},{"date":"2025-07-02","open":2560,"high":2640,"low":2505,"close":2620,"volume":490248,"rsi_14":52.89,"sma_20":2610.25,"sma_60":2458.33,"sma_120":2307.69},{"date":"2025-07-03","open":2630,"high":2640,"low":2525,"close":2540,"volume":278258,"rsi_14":49.61,"sma_20":2608.5,"sma_60":2464.17,"sma_120":2312.78},{"date":"2025-07-04","open":2540,"high":2575,"low":2470,"close":2480,"volume":187051,"rsi_14":41.22,"sma_20":2605.25,"sma_60":2468.83,"sma_120":2317.36},{"date":"2025-07-07","open":2475,"high":2535,"low":2465,"close":2480,"volume":71128,"rsi_14":41.86,"sma_20":2599.75,"sma_60":2474.83,"sma_120":2320.94},{"date":"2025-07-08","open":2460,"high":2535,"low":2455,"close":2480,"volume":131330,"rsi_14":40.0,"sma_20":2594.5,"sma_60":2480.83,"sma_120":2324.94},{"date":"2025-07-09","open":2480,"high":2540,"low":2445,"close":2500,"volume":85558,"rsi_14":36.44,"sma_20":2589.75,"sma_60":2487.83,"sma_120":2329.12},{"date":"2025-07-10","open":2500,"high":2550,"low":2480,"close":2495,"volume":99017,"rsi_14":36.75,"sma_20":2585.25,"sma_60":2493.67,"sma_120":2333.25},{"date":"2025-07-11","open":2500,"high":2535,"low":2490,"close":2495,"volume":78884,"rsi_14":42.16,"sma_20":2582.75,"sma_60":2499.33,"sma_120":2337.38},{"date":"2025-07-14","open":2495,"high":2530,"low":2455,"close":2500,"volume":64348,"rsi_14":33.71,"sma_20":2578.0,"sma_60":2503.08,"sma_120":2341.42},{"date":"2025-07-15","open":2500,"high":2510,"low":2440,"close":2485,"volume":140484,"rsi_14":28.74,"sma_20":2573.0,"sma_60":2506.67,"sma_120":2345.33},{"date":"2025-07-16","open":2480,"high":2485,"low":2435,"close":2480,"volume":64596,"rsi_14":27.59,"sma_20":2566.75,"sma_60":2509.42,"sma_120":2348.83},{"date":"2025-07-17","open":2505,"high":2535,"low":2450,"close":2460,"volume":65685,"rsi_14":22.09,"sma_20":2556.75,"sma_60":2511.92,"sma_120":2352.08},{"date":"2025-07-18","open":2445,"high":2470,"low":2415,"close":2470,"volume":111907,"rsi_14":26.58,"sma_20":2547.75,"sma_60":2514.58,"sma_120":2355.42},{"date":"2025-07-21","open":2450,"high":2480,"low":2425,"close":2450,"volume":69125,"rsi_14":33.87,"sma_20":2541.5,"sma_60":2515.75,"sma_120":2358.88},{"date":"2025-07-22","open":2425,"high":2450,"low":2385,"close":2400,"volume":119448,"rsi_14":12.07,"sma_20":2529.25,"sma_60":2514.92,"sma_120":2362.08},{"date":"2025-07-23","open":2400,"high":2425,"low":2365,"close":2425,"volume":93309,"rsi_14":25.53,"sma_20":2517.0,"sma_60":2515.17,"sma_120":2365.12},{"date":"2025-07-24","open":2440,"high":2450,"low":2365,"close":2395,"volume":68174,"rsi_14":29.27,"sma_20":2503.0,"sma_60":2515.33,"sma_120":2367.83},{"date":"2025-07-25","open":2395,"high":2435,"low":2370,"close":2380,"volume":54477,"rsi_14":27.27,"sma_20":2487.0,"sma_60":2515.0,"sma_120":2370.38},{"date":"2025-07-28","open":2375,"high":2430,"low":2350,"close":2395,"volume":33066,"rsi_14":31.91,"sma_20":2474.0,"sma_60":2515.0,"sma_120":2372.71},{"date":"2025-07-29","open":2395,"high":2425,"low":2360,"close":2380,"volume":26176,"rsi_14":23.91,"sma_20":2465.5,"sma_60":2514.75,"sma_120":2375.54},{"date":"2025-07-30","open":2360,"high":2395,"low":2345,"close":2385,"volume":48550,"rsi_14":26.09,"sma_20":2453.75,"sma_60":2514.92,"sma_120":2378.38},{"date":"2025-07-31","open":2400,"high":2450,"low":2385,"close":2405,"volume":49004,"rsi_14":32.0,"sma_20":2447.0,"sma_60":2515.75,"sma_120":2381.38},{"date":"2025-08-01","open":2405,"high":2405,"low":2300,"close":2315,"volume":159109,"rsi_14":22.39,"sma_20":2438.75,"sma_60":2515.25,"sma_120":2383.38},{"date":"2025-08-04","open":2305,"high":2370,"low":2295,"close":2370,"volume":62687,"rsi_14":34.67,"sma_20":2433.25,"sma_60":2514.17,"sma_120":2385.79},{"date":"2025-08-05","open":2360,"high":2410,"low":2360,"close":2380,"volume":26541,"rsi_14":36.84,"sma_20":2428.25,"sma_60":2513.42,"sma_120":2388.33},{"date":"2025-08-06","open":2380,"high":2400,"low":2355,"close":2385,"volume":16818,"rsi_14":39.73,"sma_20":2422.5,"sma_60":2513.25,"sma_120":2390.42},{"date":"2025-08-07","open":2415,"high":2415,"low":2365,"close":2405,"volume":63316,"rsi_14":41.33,"sma_20":2418.0,"sma_60":2514.5,"sma_120":2392.46},{"date":"2025-08-08","open":2395,"high":2440,"low":2395,"close":2410,"volume":33094,"rsi_14":44.44,"sma_20":2413.75,"sma_60":2515.75,"sma_120":2394.46},{"date":"2025-08-11","open":2390,"high":2430,"low":2340,"close":2400,"volume":24573,"rsi_14":50.0,"sma_20":2408.75,"sma_60":2517.17,"sma_120":2396.42},{"date":"2025-08-12","open":2400,"high":2460,"low":2390,"close":2400,"volume":66322,"rsi_14":45.76,"sma_20":2404.5,"sma_60":2511.17,"sma_120":2398.58},{"date":"2025-08-13","open":2440,"high":2440,"low":2400,"close":2420,"volume":32956,"rsi_14":54.39,"sma_20":2401.5,"sma_60":2507.33,"sma_120":2400.29},{"date":"2025-08-14","open":2440,"high":2445,"low":2395,"close":2415,"volume":53277,"rsi_14":56.36,"sma_20":2399.25,"sma_60":2503.92,"sma_120":2402.08},{"date":"2025-08-18","open":2430,"high":2445,"low":2330,"close":2365,"volume":70282,"rsi_14":45.16,"sma_20":2394.0,"sma_60":2501.0,"sma_120":2403.62},{"date":"2025-08-19","open":2330,"high":2360,"low":2300,"close":2300,"volume":78439,"rsi_14":38.89,"sma_20":2386.5,"sma_60":2496.83,"sma_120":2404.12},{"date":"2025-08-20","open":2320,"high":2320,"low":2230,"close":2245,"volume":107842,"rsi_14":32.93,"sma_20":2378.75,"sma_60":2493.17,"sma_120":2403.88},{"date":"2025-08-21","open":2275,"high":2300,"low":2230,"close":2230,"volume":35098,"rsi_14":28.4,"sma_20":2369.0,"sma_60":2488.58,"sma_120":2402.83},{"date":"2025-08-22","open":2230,"high":2305,"low":2230,"close":2250,"volume":48017,"rsi_14":40.3,"sma_20":2361.75,"sma_60":2483.92,"sma_120":2402.29},{"date":"2025-08-25","open":2275,"high":2275,"low":2230,"close":2250,"volume":44591,"rsi_14":28.57,"sma_20":2355.25,"sma_60":2479.92,"sma_120":2401.29},{"date":"2025-08-26","open":2265,"high":2295,"low":2250,"close":2250,"volume":38757,"rsi_14":25.93,"sma_20":2348.0,"sma_60":2475.67,"sma_120":2400.62},{"date":"2025-08-27","open":2265,"high":2450,"low":2255,"close":2315,"volume":358924,"rsi_14":39.39,"sma_20":2344.75,"sma_60":2472.5,"sma_120":2400.92},{"date":"2025-08-28","open":2315,"high":2725,"low":2290,"close":2410,"volume":8676852,"rsi_14":50.62,"sma_20":2346.0,"sma_60":2470.0,"sma_120":2401.71},{"date":"2025-08-29","open":2410,"high":2415,"low":2330,"close":2330,"volume":530946,"rsi_14":41.67,"sma_20":2342.25,"sma_60":2465.92,"sma_120":2401.29},{"date":"2025-09-01","open":2385,"high":2750,"low":2385,"close":2500,"volume":10184724,"rsi_14":57.81,"sma_20":2351.5,"sma_60":2465.17,"sma_120":2402.54},{"date":"2025-09-02","open":2485,"high":2525,"low":2425,"close":2500,"volume":986536,"rsi_14":57.81,"sma_20":2358.0,"sma_60":2463.67,"sma_120":2403.5},{"date":"2025-09-03","open":2515,"high":2530,"low":2395,"close":2425,"volume":813966,"rsi_14":50.36,"sma_20":2360.25,"sma_60":2461.0,"sma_120":2404.54},{"date":"2025-09-04","open":2435,"high":2455,"low":2390,"close":2395,"volume":423616,"rsi_14":48.61,"sma_20":2360.75,"sma_60":2457.67,"sma_120":2405.58},{"date":"2025-09-05","open":2400,"high":2445,"low":2400,"close":2415,"volume":208268,"rsi_14":53.62,"sma_20":2361.25,"sma_60":2454.83,"sma_120":2407.25},{"date":"2025-09-08","open":2450,"high":2450,"low":2375,"close":2410,"volume":206409,"rsi_14":58.73,"sma_20":2361.25,"sma_60":2452.58,"sma_120":2408.58},{"date":"2025-09-09","open":2410,"high":2445,"low":2385,"close":2395,"volume":234842,"rsi_14":62.71,"sma_20":2361.0,"sma_60":2449.25,"sma_120":2409.71},{"date":"2025-09-10","open":2405,"high":2435,"low":2380,"close":2410,"volume":137163,"rsi_14":65.25,"sma_20":2361.5,"sma_60":2446.33,"sma_120":2411.38},{"date":"2025-09-11","open":2410,"high":2440,"low":2400,"close":2415,"volume":211955,"rsi_14":64.35,"sma_20":2361.25,"sma_60":2443.17,"sma_120":2413.04},{"date":"2025-09-12","open":2415,"high":2450,"low":2410,"close":2445,"volume":173361,"rsi_14":66.12,"sma_20":2362.75,"sma_60":2439.58,"sma_120":2415.42},{"date":"2025-09-15","open":2450,"high":2465,"low":2400,"close":2410,"volume":157178,"rsi_14":62.5,"sma_20":2365.0,"sma_60":2435.58,"sma_120":2417.33},{"date":"2025-09-16","open":2410,"high":2460,"low":2405,"close":2445,"volume":99390,"rsi_14":60.66,"sma_20":2372.25,"sma_60":2433.42,"sma_120":2419.33},{"date":"2025-09-17","open":2425,"high":2480,"low":2395,"close":2420,"volume":185296,"rsi_14":50.93,"sma_20":2381.0,"sma_60":2429.67,"sma_120":2421.17},{"date":"2025-09-18","open":2425,"high":2475,"low":2420,"close":2450,"volume":108697,"rsi_14":61.86,"sma_20":2391.75,"sma_60":2425.92,"sma_120":2422.96},{"date":"2025-09-19","open":2450,"high":2455,"low":2415,"close":2435,"volume":100032,"rsi_14":40.0,"sma_20":2401.0,"sma_60":2421.92,"sma_120":2424.67},{"date":"2025-09-22","open":2465,"high":2465,"low":2410,"close":2415,"volume":81212,"rsi_14":37.68,"sma_20":2409.25,"sma_60":2417.17,"sma_120":2426.21},{"date":"2025-09-23","open":2415,"high":2430,"low":2400,"close":2425,"volume":79685,"rsi_14":50.0,"sma_20":2418.0,"sma_60":2413.33,"sma_120":2428.33},{"date":"2025-09-24","open":2425,"high":2430,"low":2350,"close":2395,"volume":135420,"rsi_14":50.0,"sma_20":2422.0,"sma_60":2410.75,"sma_120":2430.42},{"date":"2025-09-25","open":2425,"high":2425,"low":2360,"close":2390,"volume":108655,"rsi_14":45.28,"sma_20":2421.0,"sma_60":2406.92,"sma_120":2432.62},{"date":"2025-09-26","open":2365,"high":2380,"low":2315,"close":2330,"volume":235431,"rsi_14":37.5,"sma_20":2421.0,"sma_60":2403.42,"sma_120":2433.79},{"date":"2025-09-29","open":2330,"high":2370,"low":2315,"close":2330,"volume":53958,"rsi_14":39.34,"sma_20":2412.5,"sma_60":2400.92,"sma_120":2434.88},{"date":"2025-09-30","open":2330,"high":2365,"low":2300,"close":2325,"volume":91576,"rsi_14":35.59,"sma_20":2403.75,"sma_60":2398.33,"sma_120":2436.58},{"date":"2025-10-01","open":2315,"high":2330,"low":2295,"close":2300,"volume":82284,"rsi_14":31.75,"sma_20":2397.5,"sma_60":2395.33,"sma_120":2438.08},{"date":"2025-10-02","open":2300,"high":2330,"low":2290,"close":2295,"volume":64477,"rsi_14":24.14,"sma_20":2392.5,"sma_60":2391.92,"sma_120":2439.88},{"date":"2025-10-10","open":2295,"high":2300,"low":2245,"close":2270,"volume":116563,"rsi_14":25.0,"sma_20":2385.25,"sma_60":2388.17,"sma_120":2440.92},{"date":"2025-10-13","open":2200,"high":2285,"low":2200,"close":2270,"volume":75998,"rsi_14":14.29,"sma_20":2378.25,"sma_60":2384.42,"sma_120":2441.88},{"date":"2025-10-14","open":2270,"high":2305,"low":2235,"close":2240,"volume":91103,"rsi_14":14.0,"sma_20":2370.5,"sma_60":2380.08,"sma_120":2441.58},{"date":"2025-10-15","open":2240,"high":2320,"low":2240,"close":2280,"volume":48900,"rsi_14":18.87,"sma_20":2364.0,"sma_60":2376.67,"sma_120":2441.67},{"date":"2025-10-16","open":2280,"high":2305,"low":2255,"close":2265,"volume":42241,"rsi_14":18.52,"sma_20":2356.5,"sma_60":2373.08,"sma_120":2441.25},{"date":"2025-10-17","open":2260,"high":2300,"low":2225,"close":2240,"volume":133037,"rsi_14":18.18,"sma_20":2346.25,"sma_60":2369.42,"sma_120":2440.67},{"date":"2025-10-20","open":2235,"high":2370,"low":2230,"close":2305,"volume":101331,"rsi_14":31.82,"sma_20":2341.0,"sma_60":2366.67,"sma_120":2440.62},{"date":"2025-10-21","open":2310,"high":2335,"low":2270,"close":2280,"volume":81507,"rsi_14":32.31,"sma_20":2332.75,"sma_60":2363.83,"sma_120":2439.79},{"date":"2025-10-22","open":2310,"high":2325,"low":2250,"close":2310,"volume":80678,"rsi_14":38.57,"sma_20":2327.25,"sma_60":2362.33,"sma_120":2438.62},{"date":"2025-10-23","open":2310,"high":2330,"low":2280,"close":2320,"volume":104319,"rsi_14":48.33,"sma_20":2321.0,"sma_60":2360.58,"sma_120":2437.88},{"date":"2025-10-24","open":2310,"high":2350,"low":2275,"close":2280,"volume":78281,"rsi_14":42.65,"sma_20":2313.25,"sma_60":2358.67,"sma_120":2437.0},{"date":"2025-10-27","open":2295,"high":2295,"low":2230,"close":2250,"volume":101636,"rsi_14":39.73,"sma_20":2305.0,"sma_60":2356.5,"sma_120":2435.75},{"date":"2025-10-28","open":2245,"high":2245,"low":2200,"close":2225,"volume":78541,"rsi_14":39.73,"sma_20":2295.0,"sma_60":2353.67,"sma_120":2434.33},{"date":"2025-10-29","open":2215,"high":2215,"low":2105,"close":2130,"volume":215296,"rsi_14":31.87,"sma_20":2281.75,"sma_60":2349.5,"sma_120":2432.12},{"date":"2025-10-30","open":2135,"high":2255,"low":2100,"close":2130,"volume":191439,"rsi_14":33.72,"sma_20":2268.75,"sma_60":2345.25,"sma_120":2430.08},{"date":"2025-10-31","open":2125,"high":2135,"low":2090,"close":2125,"volume":100513,"rsi_14":33.33,"sma_20":2258.5,"sma_60":2340.58,"sma_120":2428.17},{"date":"2025-11-03","open":2240,"high":2240,"low":2020,"close":2100,"volume":170974,"rsi_14":33.72,"sma_20":2247.0,"sma_60":2337.0,"sma_120":2426.12},{"date":"2025-11-04","open":2100,"high":2125,"low":2050,"close":2110,"volume":83315,"rsi_14":28.75,"sma_20":2236.25,"sma_60":2332.67,"sma_120":2423.42},{"date":"2025-11-05","open":2110,"high":2110,"low":2000,"close":2060,"volume":209902,"rsi_14":26.44,"sma_20":2224.25,"sma_60":2327.33,"sma_120":2420.38},{"date":"2025-11-06","open":2065,"high":2115,"low":2025,"close":2090,"volume":147867,"rsi_14":32.95,"sma_20":2214.0,"sma_60":2322.42,"sma_120":2417.83},{"date":"2025-11-07","open":2090,"high":2090,"low":2045,"close":2085,"volume":75869,"rsi_14":21.05,"sma_20":2204.75,"sma_60":2317.08,"sma_120":2415.79},{"date":"2025-11-10","open":2080,"high":2160,"low":2070,"close":2120,"volume":70992,"rsi_14":29.49,"sma_20":2197.25,"sma_60":2312.25,"sma_120":2414.0},{"date":"2025-11-11","open":2120,"high":2175,"low":2095,"close":2130,"volume":68495,"rsi_14":25.68,"sma_20":2191.75,"sma_60":2307.75,"sma_120":2412.46},{"date":"2025-11-12","open":2110,"high":2145,"low":2105,"close":2135,"volume":61642,"rsi_14":24.66,"sma_20":2184.5,"sma_60":2303.33,"sma_120":2407.25},{"date":"2025-11-13","open":2135,"high":2170,"low":2115,"close":2155,"volume":41846,"rsi_14":31.88,"sma_20":2179.0,"sma_60":2298.92,"sma_120":2403.12},{"date":"2025-11-14","open":2115,"high":2155,"low":2095,"close":2145,"volume":51913,"rsi_14":33.85,"sma_20":2174.25,"sma_60":2294.42,"sma_120":2399.17},{"date":"2025-11-17","open":2150,"high":2150,"low":2065,"close":2105,"volume":165410,"rsi_14":32.35,"sma_20":2164.25,"sma_60":2290.08,"sma_120":2395.54},{"date":"2025-11-18","open":2100,"high":2100,"low":2050,"close":2055,"volume":142895,"rsi_14":37.29,"sma_20":2153.0,"sma_60":2286.0,"sma_120":2391.42},{"date":"2025-11-19","open":2085,"high":2090,"low":2030,"close":2075,"volume":61202,"rsi_14":41.27,"sma_20":2141.25,"sma_60":2283.17,"sma_120":2388.17},{"date":"2025-11-20","open":2100,"high":2120,"low":2050,"close":2090,"volume":32682,"rsi_14":44.62,"sma_20":2129.75,"sma_60":2280.83,"sma_120":2384.71},{"date":"2025-11-21","open":2090,"high":2125,"low":2020,"close":2060,"volume":59528,"rsi_14":43.94,"sma_20":2118.75,"sma_60":2277.67,"sma_120":2380.79},{"date":"2025-11-24","open":2070,"high":2085,"low":2040,"close":2075,"volume":28274,"rsi_14":44.78,"sma_20":2110.0,"sma_60":2274.75,"sma_120":2377.33},{"date":"2025-11-25","open":2075,"high":2105,"low":2045,"close":2075,"volume":52179,"rsi_14":52.63,"sma_20":2102.5,"sma_60":2271.83,"sma_120":2373.75},{"date":"2025-11-26","open":2110,"high":2110,"low":2065,"close":2075,"volume":32079,"rsi_14":47.06,"sma_20":2099.75,"sma_60":2267.83,"sma_120":2370.17},{"date":"2025-11-27","open":2090,"high":2100,"low":2070,"close":2075,"volume":32831,"rsi_14":48.0,"sma_20":2097.0,"sma_60":2262.25,"sma_120":2366.12},{"date":"2025-11-28","open":2075,"high":2130,"low":2075,"close":2125,"volume":48663,"rsi_14":50.94,"sma_20":2097.0,"sma_60":2258.83,"sma_120":2362.38},{"date":"2025-12-01","open":2125,"high":2135,"low":2070,"close":2120,"volume":61855,"rsi_14":48.08,"sma_20":2098.0,"sma_60":2252.5,"sma_120":2358.83},{"date":"2025-12-02","open":2055,"high":2145,"low":2055,"close":2145,"volume":49879,"rsi_14":51.79,"sma_20":2099.75,"sma_60":2246.58,"sma_120":2355.12},{"date":"2025-12-03","open":2125,"high":2140,"low":2105,"close":2120,"volume":60093,"rsi_14":43.86,"sma_20":2102.75,"sma_60":2241.5,"sma_120":2351.25},{"date":"2025-12-04","open":2115,"high":2130,"low":2080,"close":2085,"volume":37950,"rsi_14":40.32,"sma_20":2102.5,"sma_60":2236.33,"sma_120":2347.0},{"date":"2025-12-05","open":2100,"high":2120,"low":2075,"close":2120,"volume":52144,"rsi_14":52.46,"sma_20":2104.25,"sma_60":2231.42,"sma_120":2343.12},{"date":"2025-12-08","open":2120,"high":2130,"low":2090,"close":2090,"volume":39807,"rsi_14":56.14,"sma_20":2102.75,"sma_60":2226.08,"sma_120":2339.33},{"date":"2025-12-09","open":2085,"high":2130,"low":2080,"close":2125,"volume":35010,"rsi_14":58.33,"sma_20":2102.5,"sma_60":2221.58,"sma_120":2335.42},{"date":"2025-12-10","open":2125,"high":2160,"low":2120,"close":2160,"volume":77855,"rsi_14":60.94,"sma_20":2103.75,"sma_60":2217.42,"sma_120":2331.88},{"date":"2025-12-11","open":2160,"high":2190,"low":2140,"close":2190,"volume":105395,"rsi_14":70.31,"sma_20":2105.5,"sma_60":2213.67,"sma_120":2328.42},{"date":"2025-12-12","open":2190,"high":2195,"low":2145,"close":2175,"volume":64137,"rsi_14":65.62,"sma_20":2107.0,"sma_60":2209.17,"sma_120":2324.38},{"date":"2025-12-15","open":2145,"high":2175,"low":2135,"close":2165,"volume":32145,"rsi_14":63.64,"sma_20":2110.0,"sma_60":2205.08,"sma_120":2320.33},{"date":"2025-12-16","open":2150,"high":2160,"low":2120,"close":2130,"volume":42056,"rsi_14":57.53,"sma_20":2113.75,"sma_60":2199.83,"sma_120":2316.62},{"date":"2025-12-17","open":2140,"high":2175,"low":2110,"close":2145,"volume":32825,"rsi_14":59.21,"sma_20":2117.25,"sma_60":2195.25,"sma_120":2312.46},{"date":"2025-12-18","open":2110,"high":2155,"low":2110,"close":2135,"volume":30417,"rsi_14":51.47,"sma_20":2119.5,"sma_60":2190.08,"sma_120":2308.0},{"date":"2025-12-19","open":2125,"high":2220,"low":2125,"close":2220,"volume":112492,"rsi_14":61.9,"sma_20":2127.5,"sma_60":2186.5,"sma_120":2304.21},{"date":"2025-12-22","open":2400,"high":2400,"low":2225,"close":2270,"volume":609365,"rsi_14":64.04,"sma_20":2137.25,"sma_60":2184.08,"sma_120":2300.62},{"date":"2025-12-23","open":2270,"high":2300,"low":2180,"close":2180,"volume":180015,"rsi_14":55.88,"sma_20":2142.5,"sma_60":2180.0,"sma_120":2296.67},{"date":"2025-12-24","open":2185,"high":2225,"low":2150,"close":2205,"volume":101858,"rsi_14":62.0,"sma_20":2149.0,"sma_60":2176.83,"sma_120":2293.79},{"date":"2025-12-26","open":2205,"high":2245,"low":2195,"close":2205,"volume":137546,"rsi_14":59.14,"sma_20":2155.5,"sma_60":2173.75,"sma_120":2290.33},{"date":"2025-12-29","open":2240,"high":2240,"low":2190,"close":2235,"volume":88577,"rsi_14":65.59,"sma_20":2161.0,"sma_60":2172.17,"sma_120":2287.79},{"date":"2025-12-30","open":2235,"high":2240,"low":2185,"close":2210,"volume":22039,"rsi_14":59.34,"sma_20":2165.5,"sma_60":2170.17,"sma_120":2285.54},{"date":"2026-01-02","open":2210,"high":2235,"low":2190,"close":2215,"volume":108847,"rsi_14":56.47,"sma_20":2169.0,"sma_60":2168.33,"sma_120":2283.33},{"date":"2026-01-05","open":2200,"high":2270,"low":2175,"close":2210,"volume":77239,"rsi_14":52.5,"sma_20":2173.5,"sma_60":2166.83,"sma_120":2281.08},{"date":"2026-01-06","open":2225,"high":2225,"low":2180,"close":2200,"volume":107603,"rsi_14":53.16,"sma_20":2179.25,"sma_60":2165.25,"sma_120":2278.58},{"date":"2026-01-07","open":2200,"high":2220,"low":2130,"close":2165,"volume":86057,"rsi_14":50.0,"sma_20":2181.5,"sma_60":2163.5,"sma_120":2275.83},{"date":"2026-01-08","open":2160,"high":2160,"low":2095,"close":2115,"volume":106613,"rsi_14":48.28,"sma_20":2182.75,"sma_60":2160.92,"sma_120":2272.67},{"date":"2026-01-09","open":2115,"high":2165,"low":2115,"close":2165,"volume":37702,"rsi_14":52.13,"sma_20":2184.75,"sma_60":2159.67,"sma_120":2269.88},{"date":"2026-01-12","open":2150,"high":2165,"low":2090,"close":2140,"volume":67724,"rsi_14":50.52,"sma_20":2183.75,"sma_60":2157.33,"sma_120":2267.0},{"date":"2026-01-13","open":2140,"high":2170,"low":2120,"close":2150,"volume":42355,"rsi_14":41.46,"sma_20":2181.75,"sma_60":2155.42,"sma_120":2264.25},{"date":"2026-01-14","open":2150,"high":2175,"low":2120,"close":2145,"volume":62539,"rsi_14":32.88,"sma_20":2180.25,"sma_60":2153.83,"sma_120":2261.62},{"date":"2026-01-15","open":2150,"high":2160,"low":2105,"close":2155,"volume":49669,"rsi_14":45.61,"sma_20":2179.75,"sma_60":2151.33,"sma_120":2259.0},{"date":"2026-01-16","open":2155,"high":2180,"low":2125,"close":2165,"volume":160649,"rsi_14":42.59,"sma_20":2181.5,"sma_60":2149.42,"sma_120":2256.62},{"date":"2026-01-19","open":2160,"high":2180,"low":2130,"close":2160,"volume":84935,"rsi_14":34.69,"sma_20":2183.75,"sma_60":2144.33,"sma_120":2254.62},{"date":"2026-01-20","open":2160,"high":2210,"low":2150,"close":2190,"volume":100136,"rsi_14":46.0,"sma_20":2182.25,"sma_60":2142.83,"sma_120":2252.67},{"date":"2026-01-21","open":2180,"high":2195,"low":2140,"close":2170,"volume":68992,"rsi_14":41.51,"sma_20":2177.25,"sma_60":2141.5,"sma_120":2250.79},{"date":"2026-01-22","open":2165,"high":2210,"low":2140,"close":2180,"volume":113836,"rsi_14":44.44,"sma_20":2177.25,"sma_60":2140.75,"sma_120":2249.12},{"date":"2026-01-23","open":2195,"high":2195,"low":2140,"close":2175,"volume":103814,"rsi_14":45.28,"sma_20":2175.75,"sma_60":2141.5,"sma_120":2247.29},{"date":"2026-01-26","open":2175,"high":2185,"low":2150,"close":2180,"volume":121301,"rsi_14":53.19,"sma_20":2174.5,"sma_60":2142.33,"sma_120":2245.62},{"date":"2026-01-27","open":2180,"high":2180,"low":2145,"close":2170,"volume":95099,"rsi_14":64.1,"sma_20":2171.25,"sma_60":2143.08,"sma_120":2243.83},{"date":"2026-01-28","open":2165,"high":2185,"low":2140,"close":2155,"volume":147423,"rsi_14":46.88,"sma_20":2168.5,"sma_60":2144.0,"sma_120":2241.75},{"date":"2026-01-29","open":2140,"high":2160,"low":2120,"close":2155,"volume":120073,"rsi_14":55.56,"sma_20":2165.5,"sma_60":2144.75,"sma_120":2240.42},{"date":"2026-01-30","open":2155,"high":2155,"low":2105,"close":2105,"volume":143612,"rsi_14":37.14,"sma_20":2160.25,"sma_60":2145.5,"sma_120":2238.21},{"date":"2026-02-02","open":2105,"high":2115,"low":2045,"close":2095,"volume":166252,"rsi_14":36.11,"sma_20":2155.0,"sma_60":2145.58,"sma_120":2235.83},{"date":"2026-02-03","open":2095,"high":2140,"low":2055,"close":2135,"volume":133421,"rsi_14":45.24,"sma_20":2153.5,"sma_60":2146.42,"sma_120":2233.75},{"date":"2026-02-04","open":2140,"high":2150,"low":2100,"close":2145,"volume":147758,"rsi_14":45.24,"sma_20":2155.0,"sma_60":2146.08,"sma_120":2231.58},{"date":"2026-02-05","open":2145,"high":2230,"low":2145,"close":2190,"volume":378915,"rsi_14":54.9,"sma_20":2156.25,"sma_60":2147.25,"sma_120":2229.75},{"date":"2026-02-06","open":2190,"high":2235,"low":2125,"close":2190,"volume":227189,"rsi_14":56.0,"sma_20":2158.75,"sma_60":2148.25,"sma_120":2228.0},{"date":"2026-02-09","open":2190,"high":2260,"low":2175,"close":2235,"volume":209973,"rsi_14":58.49,"sma_20":2163.0,"sma_60":2149.92,"sma_120":2226.62},{"date":"2026-02-10","open":2235,"high":2345,"low":2200,"close":2290,"volume":398585,"rsi_14":70.0,"sma_20":2170.25,"sma_60":2152.17,"sma_120":2225.54},{"date":"2026-02-11","open":2320,"high":2585,"low":2220,"close":2370,"volume":4377017,"rsi_14":75.68,"sma_20":2181.0,"sma_60":2155.92,"sma_120":2225.17},{"date":"2026-02-12","open":2410,"high":2515,"low":2370,"close":2495,"volume":1299448,"rsi_14":82.65,"sma_20":2197.5,"sma_60":2162.42,"sma_120":2226.25},{"date":"2026-02-13","open":2495,"high":2530,"low":2420,"close":2475,"volume":532850,"rsi_14":79.21,"sma_20":2213.0,"sma_60":2169.42,"sma_120":2227.71},{"date":"2026-02-19","open":2480,"high":2495,"low":2390,"close":2410,"volume":419850,"rsi_14":71.43,"sma_20":2225.5,"sma_60":2175.0,"sma_120":2229.08},{"date":"2026-02-20","open":2410,"high":2465,"low":2365,"close":2370,"volume":377168,"rsi_14":68.38,"sma_20":2234.5,"sma_60":2179.67,"sma_120":2230.25},{"date":"2026-02-23","open":2375,"high":2420,"low":2370,"close":2370,"volume":224630,"rsi_14":68.38,"sma_20":2244.5,"sma_60":2184.83,"sma_120":2231.25},{"date":"2026-02-24","open":2385,"high":2420,"low":2375,"close":2400,"volume":147815,"rsi_14":76.11,"sma_20":2255.5,"sma_60":2190.25,"sma_120":2232.5},{"date":"2026-02-25","open":2400,"high":2410,"low":2360,"close":2360,"volume":165022,"rsi_14":72.27,"sma_20":2264.75,"sma_60":2195.0,"sma_120":2233.42},{"date":"2026-02-26","open":2360,"high":2375,"low":2300,"close":2325,"volume":249033,"rsi_14":66.1,"sma_20":2271.25,"sma_60":2205.75,"sma_120":2169.29},{"date":"2026-02-27","open":2325,"high":2390,"low":2275,"close":2300,"volume":215770,"rsi_14":62.81,"sma_20":2278.5,"sma_60":2202.92,"sma_120":2232.58},{"date":"2026-03-03","open":2275,"high":2340,"low":2240,"close":2240,"volume":248792,"rsi_14":54.03,"sma_20":2282.75,"sma_60":2204.83,"sma_120":2231.83},{"date":"2026-03-04","open":2180,"high":2200,"low":2005,"close":2065,"volume":578626,"rsi_14":42.14,"sma_20":2278.25,"sma_60":2203.92,"sma_120":2228.21},{"date":"2026-03-05","open":2150,"high":2200,"low":2135,"close":2195,"volume":174754,"rsi_14":47.73,"sma_20":2282.75,"sma_60":2204.75,"sma_120":2225.67},{"date":"2026-03-06","open":2200,"high":2200,"low":2100,"close":2200,"volume":110791,"rsi_14":44.58,"sma_20":2288.0,"sma_60":2206.08,"sma_120":2223.79},{"date":"2026-03-09","open":2090,"high":2145,"low":2060,"close":2100,"volume":160229,"rsi_14":34.12,"sma_20":2286.25,"sma_60":2206.33,"sma_120":2221.33},{"date":"2026-03-10","open":2145,"high":2170,"low":2125,"close":2160,"volume":90379,"rsi_14":28.66,"sma_20":2287.0,"sma_60":2207.0,"sma_120":2219.21},{"date":"2026-03-11","open":2195,"high":2215,"low":2150,"close":2180,"volume":132843,"rsi_14":31.21,"sma_20":2286.5,"sma_60":2208.5,"sma_120":2217.29},{"date":"2026-03-12","open":2220,"high":2255,"low":2180,"close":2220,"volume":55020,"rsi_14":37.5,"sma_20":2288.0,"sma_60":2210.08,"sma_120":2215.83},{"date":"2026-03-13","open":2220,"high":2280,"low":2190,"close":2255,"volume":192072,"rsi_14":42.38,"sma_20":2289.0,"sma_60":2211.67,"sma_120":2214.54},{"date":"2026-03-16","open":2300,"high":2300,"low":2195,"close":2235,"volume":122625,"rsi_14":41.29,"sma_20":2286.25,"sma_60":2204.33,"sma_120":2179.58},{"date":"2026-03-17","open":2250,"high":2250,"low":2200,"close":2240,"volume":103096,"rsi_14":39.33,"sma_20":2279.75,"sma_60":2213.5,"sma_120":2211.33},{"date":"2026-03-18","open":2230,"high":2280,"low":2220,"close":2245,"volume":164290,"rsi_14":41.96,"sma_20":2267.25,"sma_60":2214.83,"sma_120":2209.96},{"date":"2026-03-19","open":2240,"high":2240,"low":2175,"close":2185,"volume":113824,"rsi_14":40.54,"sma_20":2252.75,"sma_60":2215.75,"sma_120":2207.79},{"date":"2026-03-20","open":2180,"high":2230,"low":2180,"close":2205,"volume":59902,"rsi_14":43.54,"sma_20":2242.5,"sma_60":2216.75,"sma_120":2206.0},{"date":"2026-03-23","open":2200,"high":2200,"low":2100,"close":2135,"volume":120387,"rsi_14":42.95,"sma_20":2230.75,"sma_60":2216.75,"sma_120":2203.42},{"date":"2026-03-24","open":2195,"high":2195,"low":2120,"close":2165,"volume":116270,"rsi_14":58.33,"sma_20":2220.5,"sma_60":2215.83,"sma_120":2201.17},{"date":"2026-03-25","open":2165,"high":2265,"low":2160,"close":2255,"volume":139105,"rsi_14":55.36,"sma_20":2213.25,"sma_60":2215.58,"sma_120":2199.83},{"date":"2026-03-26","open":2255,"high":2270,"low":2205,"close":2230,"volume":110451,"rsi_14":52.59,"sma_20":2206.75,"sma_60":2216.42,"sma_120":2198.21},{"date":"2026-03-27","open":2240,"high":2240,"low":2170,"close":2220,"volume":194355,"rsi_14":62.24,"sma_20":2201.5,"sma_60":2216.67,"sma_120":2196.75},{"date":"2026-03-30","open":2205,"high":2205,"low":2130,"close":2185,"volume":81933,"rsi_14":52.69,"sma_20":2195.75,"sma_60":2216.33,"sma_120":2195.04},{"date":"2026-03-31","open":2185,"high":2185,"low":2090,"close":2105,"volume":128974,"rsi_14":42.86,"sma_20":2189.0,"sma_60":2214.17,"sma_120":2193.17},{"date":"2026-04-01","open":2096,"high":2170,"low":2096,"close":2155,"volume":156980,"rsi_14":46.9,"sma_20":2195.0,"sma_60":2213.75,"sma_120":2191.96},{"date":"2026-04-02","open":2200,"high":2225,"low":2080,"close":2135,"volume":188657,"rsi_14":39.66,"sma_20":2192.0,"sma_60":2212.42,"sma_120":2190.38},{"date":"2026-04-03","open":2135,"high":2160,"low":2105,"close":2150,"volume":63854,"rsi_14":42.61,"sma_20":2189.5,"sma_60":2211.42,"sma_120":2189.12},{"date":"2026-04-06","open":2150,"high":2180,"low":2105,"close":2125,"volume":55355,"rsi_14":40.34,"sma_20":2190.75,"sma_60":2210.17,"sma_120":2187.71},{"date":"2026-04-07","open":2130,"high":2150,"low":2080,"close":2115,"volume":76519,"rsi_14":39.17,"sma_20":2188.5,"sma_60":2209.33,"sma_120":2186.42},{"date":"2026-04-08","open":2130,"high":2180,"low":2130,"close":2180,"volume":49468,"rsi_14":49.59,"sma_20":2188.5,"sma_60":2210.42,"sma_120":2185.67},{"date":"2026-04-09","open":2180,"high":2180,"low":2085,"close":2150,"volume":78698,"rsi_14":45.53,"sma_20":2185.0,"sma_60":2210.17,"sma_120":2184.92},{"date":"2026-04-10","open":2150,"high":2180,"low":2120,"close":2145,"volume":87580,"rsi_14":50.91,"sma_20":2179.5,"sma_60":2210.25,"sma_120":2183.79},{"date":"2026-04-13","open":2145,"high":2170,"low":2130,"close":2155,"volume":125673,"rsi_14":49.06,"sma_20":2175.5,"sma_60":2210.33,"sma_120":2182.88},{"date":"2026-04-14","open":2165,"high":2625,"low":2165,"close":2330,"volume":5623417,"rsi_14":56.1,"sma_20":2180.0,"sma_60":2213.42,"sma_120":2183.62},{"date":"2026-04-15","open":2340,"high":2375,"low":2215,"close":2280,"volume":1045047,"rsi_14":53.91,"sma_20":2181.75,"sma_60":2215.5,"sma_120":2183.42},{"date":"2026-04-16","open":2290,"high":2335,"low":2290,"close":2310,"volume":366275,"rsi_14":56.82,"sma_20":2188.0,"sma_60":2217.92,"sma_120":2183.67},{"date":"2026-04-17","open":2280,"high":2325,"low":2280,"close":2315,"volume":232013,"rsi_14":60.32,"sma_20":2193.5,"sma_60":2220.5,"sma_120":2183.71},{"date":"2026-04-20","open":2320,"high":2330,"low":2300,"close":2310,"volume":235264,"rsi_14":68.47,"sma_20":2202.25,"sma_60":2222.5,"sma_120":2183.62},{"date":"2026-04-21","open":2310,"high":2325,"low":2275,"close":2295,"volume":213339,"rsi_14":61.22,"sma_20":2208.75,"sma_60":2224.58,"sma_120":2183.75},{"date":"2026-04-22","open":2290,"high":2335,"low":2275,"close":2320,"volume":172270,"rsi_14":69.89,"sma_20":2212.0,"sma_60":2226.92,"sma_120":2184.33},{"date":"2026-04-23","open":2320,"high":2320,"low":2270,"close":2290,"volume":150573,"rsi_14":64.58,"sma_20":2215.0,"sma_60":2228.83,"sma_120":2184.88},{"date":"2026-04-24","open":2305,"high":2335,"low":2280,"close":2305,"volume":146080,"rsi_14":69.15,"sma_20":2219.25,"sma_60":2230.92,"sma_120":2186.33},{"date":"2026-04-27","open":2370,"high":2400,"low":2335,"close":2350,"volume":457189,"rsi_14":73.27,"sma_20":2227.5,"sma_60":2233.92,"sma_120":2188.17},{"date":"2026-04-28","open":2370,"high":2460,"low":2330,"close":2455,"volume":834793,"rsi_14":75.23,"sma_20":2245.0,"sma_60":2238.92,"sma_120":2190.92},{"date":"2026-04-29","open":2450,"high":2450,"low":2390,"close":2405,"volume":322573,"rsi_14":72.57,"sma_20":2256.0,"sma_60":2243.08,"sma_120":2209.88},{"date":"2026-04-30","open":2440,"high":2455,"low":2345,"close":2405,"volume":318089,"rsi_14":60.0,"sma_20":2302.75,"sma_60":2212.67,"sma_120":2218.29},{"date":"2026-05-04","open":2405,"high":2455,"low":2365,"close":2410,"volume":390096,"rsi_14":72.97,"sma_20":2282.5,"sma_60":2253.33,"sma_120":2198.83},{"date":"2026-05-06","open":2445,"high":2590,"low":2320,"close":2500,"volume":1796805,"rsi_14":68.09,"sma_20":2301.25,"sma_60":2259.42,"sma_120":2202.25},{"date":"2026-05-07","open":2565,"high":2570,"low":2385,"close":2430,"volume":574950,"rsi_14":65.31,"sma_20":2317.0,"sma_60":2264.17,"sma_120":2205.12},{"date":"2026-05-08","open":2420,"high":2460,"low":2370,"close":2410,"volume":305310,"rsi_14":60.42,"sma_20":2328.5,"sma_60":2267.83,"sma_120":2207.54},{"date":"2026-05-11","open":2370,"high":2445,"low":2310,"close":2405,"volume":398759,"rsi_14":59.38,"sma_20":2341.25,"sma_60":2271.42,"sma_120":2209.83},{"date":"2026-05-12","open":2405,"high":2445,"low":2175,"close":2300,"volume":487284,"rsi_14":49.14,"sma_20":2349.0,"sma_60":2272.5,"sma_120":2211.21},{"date":"2026-05-13","open":2280,"high":2345,"low":2280,"close":2300,"volume":171546,"rsi_14":50.44,"sma_20":2356.25,"sma_60":2272.67,"sma_120":2212.42},{"date":"2026-05-14","open":2310,"high":2310,"low":2245,"close":2265,"volume":195111,"rsi_14":45.22,"sma_20":2353.0,"sma_60":2270.92,"sma_120":2213.42},{"date":"2026-05-15","open":2255,"high":2255,"low":2110,"close":2145,"volume":505233,"rsi_14":39.1,"sma_20":2346.25,"sma_60":2265.08,"sma_120":2213.75},{"date":"2026-05-18","open":2145,"high":2150,"low":2050,"close":2135,"volume":159813,"rsi_14":37.12,"sma_20":2337.5,"sma_60":2259.42,"sma_120":2214.42},{"date":"2026-05-19","open":2090,"high":2130,"low":2060,"close":2100,"volume":205872,"rsi_14":30.77,"sma_20":2326.75,"sma_60":2254.25,"sma_120":2214.62},{"date":"2026-05-20","open":2050,"high":2095,"low":2015,"close":2045,"volume":265102,"rsi_14":15.83,"sma_20":2313.5,"sma_60":2248.83,"sma_120":2214.25},{"date":"2026-05-21","open":2030,"high":2110,"low":2030,"close":2040,"volume":169808,"rsi_14":17.12,"sma_20":2300.75,"sma_60":2243.33,"sma_120":2214.08},{"date":"2026-05-22","open":2050,"high":2145,"low":2050,"close":2130,"volume":60988,"rsi_14":28.68,"sma_20":2291.25,"sma_60":2238.83,"sma_120":2214.54},{"date":"2026-05-26","open":2130,"high":2155,"low":2040,"close":2050,"volume":143182,"rsi_14":25.0,"sma_20":2279.25,"sma_60":2233.67,"sma_120":2214.33},{"date":"2026-05-27","open":2055,"high":2070,"low":1985,"close":1985,"volume":350230,"rsi_14":12.95,"sma_20":2263.25,"sma_60":2228.0,"sma_120":2213.58},{"date":"2026-05-28","open":1985,"high":2005,"low":1901,"close":1954,"volume":201105,"rsi_14":13.72,"sma_20":2243.45,"sma_60":2222.23,"sma_120":2212.57},{"date":"2026-05-29","open":1954,"high":1980,"low":1882,"close":1882,"volume":238873,"rsi_14":12.71,"sma_20":2214.8,"sma_60":2216.27,"sma_120":2210.55},{"date":"2026-06-01","open":1875,"high":1875,"low":1798,"close":1834,"volume":206600,"rsi_14":11.98,"sma_20":2186.25,"sma_60":2212.42,"sma_120":2208.17},{"date":"2026-06-02","open":1781,"high":1833,"low":1778,"close":1827,"volume":147733,"rsi_14":13.78,"sma_20":2157.35,"sma_60":2206.28,"sma_120":2205.52},{"date":"2026-06-04","open":1827,"high":1850,"low":1784,"close":1829,"volume":116260,"rsi_14":14.05,"sma_20":2128.3,"sma_60":2200.1,"sma_120":2203.09},{"date":"2026-06-05","open":1814,"high":1827,"low":1773,"close":1813,"volume":103997,"rsi_14":14.47,"sma_20":2093.95,"sma_60":2195.32,"sma_120":2200.82},{"date":"2026-06-08","open":1750,"high":1764,"low":1683,"close":1683,"volume":175239,"rsi_14":14.24,"sma_20":2056.6,"sma_60":2187.37,"sma_120":2197.18},{"date":"2026-06-09","open":1670,"high":1738,"low":1670,"close":1708,"volume":63357,"rsi_14":17.7,"sma_20":2021.5,"sma_60":2179.5,"sma_120":2194.0},{"date":"2026-06-10","open":1694,"high":1729,"low":1676,"close":1676,"volume":99162,"rsi_14":17.78,"sma_20":1985.05,"sma_60":2170.43,"sma_120":2190.26},{"date":"2026-06-11","open":1670,"high":1735,"low":1670,"close":1727,"volume":29372,"rsi_14":25.69,"sma_20":1956.4,"sma_60":2161.63,"sma_120":2186.65},{"date":"2026-06-12","open":1770,"high":1820,"low":1736,"close":1791,"volume":41608,"rsi_14":32.54,"sma_20":1930.95,"sma_60":2154.23,"sma_120":2183.32},{"date":"2026-06-15","open":1730,"high":1800,"low":1730,"close":1791,"volume":57659,"rsi_14":22.79,"sma_20":1907.25,"sma_60":2146.75,"sma_120":2180.12},{"date":"2026-06-16","open":1760,"high":1791,"low":1755,"close":1760,"volume":40597,"rsi_14":24.74,"sma_20":1888.0,"sma_60":2138.67,"sma_120":2176.75},{"date":"2026-06-17","open":1760,"high":1850,"low":1760,"close":1812,"volume":98988,"rsi_14":49.87,"sma_20":1782.35,"sma_60":2088.28,"sma_120":2152.47},{"date":"2026-06-18","open":1797,"high":1805,"low":1718,"close":1750,"volume":63159,"rsi_14":32.77,"sma_20":1854.35,"sma_60":2124.87,"sma_120":2170.81},{"date":"2026-06-19","open":1755,"high":1755,"low":1650,"close":1662,"volume":122459,"rsi_14":31.91,"sma_20":1835.2,"sma_60":2116.98,"sma_120":2166.87},{"date":"2026-06-22","open":1651,"high":1690,"low":1650,"close":1670,"volume":53183,"rsi_14":35.56,"sma_20":1816.7,"sma_60":2108.73,"sma_120":2162.28},{"date":"2026-06-23","open":1670,"high":1671,"low":1505,"close":1505,"volume":191529,"rsi_14":27.82,"sma_20":1785.45,"sma_60":2096.23,"sma_120":2155.91},{"date":"2026-06-24","open":1470,"high":1535,"low":1450,"close":1535,"volume":119013,"rsi_14":30.5,"sma_20":1759.7,"sma_60":2084.65,"sma_120":2150.53},{"date":"2026-06-25","open":1469,"high":1545,"low":1469,"close":1535,"volume":66235,"rsi_14":31.17,"sma_20":1737.2,"sma_60":2073.23,"sma_120":2144.95},{"date":"2026-06-26","open":1522,"high":1535,"low":1444,"close":1524,"volume":113926,"rsi_14":37.16,"sma_20":1715.7,"sma_60":2062.22,"sma_120":2139.28},{"date":"2026-06-29","open":1524,"high":1629,"low":1510,"close":1616,"volume":51438,"rsi_14":43.29,"sma_20":1702.4,"sma_60":2054.07,"sma_120":2134.12},{"date":"2026-06-30","open":1644,"high":1812,"low":1620,"close":1716,"volume":595095,"rsi_14":52.65,"sma_20":1696.5,"sma_60":2046.25,"sma_120":2130.0},{"date":"2026-07-01","open":1735,"high":1981,"low":1656,"close":1656,"volume":1251180,"rsi_14":45.35,"sma_20":1687.95,"sma_60":2038.27,"sma_120":2125.34},{"date":"2026-07-02","open":1656,"high":1717,"low":1591,"close":1685,"volume":102338,"rsi_14":42.72,"sma_20":1680.75,"sma_60":2030.52,"sma_120":2120.97},{"date":"2026-07-03","open":1685,"high":1783,"low":1661,"close":1756,"volume":118479,"rsi_14":47.81,"sma_20":1677.9,"sma_60":2024.37,"sma_120":2117.27},{"date":"2026-07-06","open":1756,"high":1800,"low":1740,"close":1775,"volume":54760,"rsi_14":50.95,"sma_20":1682.5,"sma_60":2018.7,"sma_120":2114.02},{"date":"2026-07-07","open":1775,"high":1777,"low":1725,"close":1773,"volume":76974,"rsi_14":47.35,"sma_20":1685.75,"sma_60":2011.92,"sma_120":2111.17},{"date":"2026-07-08","open":1770,"high":1807,"low":1705,"close":1722,"volume":62195,"rsi_14":48.07,"sma_20":1688.05,"sma_60":2004.78,"sma_120":2107.47},{"date":"2026-07-09","open":1722,"high":1733,"low":1666,"close":1720,"volume":62821,"rsi_14":54.53,"sma_20":1687.7,"sma_60":1997.7,"sma_120":2103.97},{"date":"2026-07-10","open":1715,"high":1771,"low":1701,"close":1765,"volume":55058,"rsi_14":57.02,"sma_20":1686.4,"sma_60":1991.2,"sma_120":2100.77},{"date":"2026-07-13","open":1768,"high":1774,"low":1700,"close":1715,"volume":29752,"rsi_14":68.68,"sma_20":1682.6,"sma_60":1980.95,"sma_120":2097.18},{"date":"2026-07-14","open":1715,"high":1724,"low":1629,"close":1673,"volume":87543,"rsi_14":62.02,"sma_20":1678.25,"sma_60":1970.83,"sma_120":2093.17},{"date":"2026-07-15","open":1631,"high":1730,"low":1631,"close":1714,"volume":65398,"rsi_14":64.55,"sma_20":1673.35,"sma_60":1960.9,"sma_120":2089.41},{"date":"2026-07-16","open":1714,"high":1750,"low":1687,"close":1744,"volume":33361,"rsi_14":67.35,"sma_20":1673.05,"sma_60":1951.38,"sma_120":2085.94},{"date":"2026-07-20","open":1744,"high":1744,"low":1664,"close":1700,"volume":39224,"rsi_14":57.17,"sma_20":1674.95,"sma_60":1941.22,"sma_120":2081.86},{"date":"2026-07-21","open":1670,"high":1730,"low":1665,"close":1682,"volume":41979,"rsi_14":46.63,"sma_20":1675.55,"sma_60":1931.0,"sma_120":2077.79},{"date":"2026-07-22","open":1671,"high":1725,"low":1671,"close":1702,"volume":22515,"rsi_14":54.96,"sma_20":1685.4,"sma_60":1920.7,"sma_120":2073.81},{"date":"2026-07-23","open":1715,"high":1726,"low":1696,"close":1720,"volume":24050,"rsi_14":53.86,"sma_20":1694.65,"sma_60":1911.2,"sma_120":2070.02},{"date":"2026-07-24","open":1721,"high":1725,"low":1682,"close":1722,"volume":22002,"rsi_14":45.57,"sma_20":1704.0,"sma_60":1901.48,"sma_120":2066.2},{"date":"2026-07-27","open":1722,"high":1747,"low":1700,"close":1736,"volume":40463,"rsi_14":44.85,"sma_20":1714.6,"sma_60":1891.25,"sma_120":2062.58},{"date":"2026-07-28","open":1700,"high":1717,"low":1624,"close":1627,"volume":71239,"rsi_14":34.98,"sma_20":1715.15,"sma_60":1877.45,"sma_120":2058.18},{"date":"2026-07-29","open":1627,"high":1658,"low":1500,"close":1500,"volume":100229,"rsi_14":30.25,"sma_20":1704.35,"sma_60":1862.37,"sma_120":2052.72},{"date":"2026-07-30","open":1212,"high":1567,"low":1212,"close":1507,"volume":111376,"rsi_14":31.22,"sma_20":1696.9,"sma_60":1847.4,"sma_120":2047.74},{"date":"2026-07-31","open":1498,"high":1555,"low":1495,"close":1552,"volume":65971,"rsi_14":31.22,"sma_20":1690.25,"sma_60":1833.1,"sma_120":2043.22},{"date":"2026-08-03","open":1552,"high":1600,"low":1530,"close":1598,"volume":34230,"rsi_14":39.61,"sma_20":1682.35,"sma_60":1818.07,"sma_120":2038.74},{"date":"2026-08-04","open":1555,"high":1730,"low":1555,"close":1676,"volume":90956,"rsi_14":50.25,"sma_20":1677.4,"sma_60":1805.5,"sma_120":2034.83},{"date":"2026-08-05","open":1680,"high":1770,"low":1675,"close":1702,"volume":46673,"rsi_14":48.97,"sma_20":1673.85,"sma_60":1793.7,"sma_120":2030.77},{"date":"2026-08-06","open":1667,"high":1738,"low":1667,"close":1706,"volume":25801,"rsi_14":46.59,"sma_20":1673.05,"sma_60":1782.05,"sma_120":2026.73},{"date":"2026-08-07","open":1706,"high":1790,"low":1706,"close":1731,"volume":24744,"rsi_14":52.88,"sma_20":1673.6,"sma_60":1772.57,"sma_120":2022.53},{"date":"2026-08-10","open":1731,"high":1812,"low":1726,"close":1753,"volume":47562,"rsi_14":56.54,"sma_20":1673.0,"sma_60":1763.45,"sma_120":2018.06},{"date":"2026-08-11","open":1750,"high":1810,"low":1750,"close":1783,"volume":32514,"rsi_14":57.32,"sma_20":1676.4,"sma_60":1755.42,"sma_120":2013.17},{"date":"2026-08-12","open":1783,"high":1819,"low":1775,"close":1819,"volume":38342,"rsi_14":58.67,"sma_20":1683.7,"sma_60":1749.98,"sma_120":2007.53},{"date":"2026-08-13","open":1818,"high":1828,"low":1790,"close":1820,"volume":49351,"rsi_14":58.6,"sma_20":1689.0,"sma_60":1744.73,"sma_120":2002.08},{"date":"2026-08-14","open":1820,"high":1830,"low":1799,"close":1828,"volume":42670,"rsi_14":58.16,"sma_20":1693.2,"sma_60":1740.2,"sma_120":1997.22},{"date":"2026-08-18","open":1830,"high":1852,"low":1781,"close":1826,"volume":34447,"rsi_14":71.77,"sma_20":1699.5,"sma_60":1736.55,"sma_120":1992.69},{"date":"2026-08-19","open":1826,"high":1826,"low":1760,"close":1825,"volume":17364,"rsi_14":99.09,"sma_20":1706.65,"sma_60":1732.97,"sma_120":1988.15},{"date":"2026-08-20","open":1825,"high":1832,"low":1786,"close":1828,"volume":24956,"rsi_14":99.08,"sma_20":1712.95,"sma_60":1727.93,"sma_120":1983.38},{"date":"2026-08-21","open":1781,"high":1856,"low":1749,"close":1830,"volume":75216,"rsi_14":98.94,"sma_20":1718.45,"sma_60":1724.27,"sma_120":1978.97},{"date":"2026-08-24","open":1835,"high":1880,"low":1777,"close":1844,"volume":57297,"rsi_14":98.81,"sma_20":1724.55,"sma_60":1721.92,"sma_120":1974.96},{"date":"2026-08-25","open":1840,"high":1875,"low":1796,"close":1863,"volume":49570,"rsi_14":98.45,"sma_20":1730.9,"sma_60":1720.4,"sma_120":1971.32},{"date":"2026-08-26","open":1863,"high":1882,"low":1841,"close":1876,"volume":43197,"rsi_14":98.33,"sma_20":1743.35,"sma_60":1720.3,"sma_120":1968.28},{"date":"2026-08-27","open":1877,"high":1881,"low":1835,"close":1877,"volume":39270,"rsi_14":98.31,"sma_20":1762.2,"sma_60":1721.02,"sma_120":1966.72},{"date":"2026-08-28","open":1876,"high":1877,"low":1830,"close":1877,"volume":32887,"rsi_14":98.03,"sma_20":1780.7,"sma_60":1721.85,"sma_120":1964.07},{"date":"2026-08-31","open":1877,"high":1877,"low":1816,"close":1877,"volume":39704,"rsi_14":97.69,"sma_20":1796.95,"sma_60":1722.65,"sma_120":1961.38},{"date":"2026-09-01","open":1870,"high":1891,"low":1855,"close":1883,"volume":56747,"rsi_14":97.17,"sma_20":1811.2,"sma_60":1723.82,"sma_120":1959.57},{"date":"2026-09-02","open":1822,"high":1880,"low":1822,"close":1880,"volume":62334,"rsi_14":91.78,"sma_20":1821.4,"sma_60":1727.1,"sma_120":1957.23},{"date":"2026-09-03","open":1879,"high":1883,"low":1856,"close":1883,"volume":17636,"rsi_14":92.0,"sma_20":1830.45,"sma_60":1730.02,"sma_120":1954.76},{"date":"2026-09-04","open":1886,"high":1920,"low":1871,"close":1900,"volume":82778,"rsi_14":92.86,"sma_20":1840.15,"sma_60":1733.75,"sma_120":1952.09},{"date":"2026-09-07","open":1895,"high":1917,"low":1870,"close":1912,"volume":26953,"rsi_14":95.74,"sma_20":1849.2,"sma_60":1736.83,"sma_120":1949.23},{"date":"2026-09-08","open":1895,"high":1915,"low":1865,"close":1906,"volume":33922,"rsi_14":90.91,"sma_20":1856.85,"sma_60":1738.75,"sma_120":1946.49},{"date":"2026-09-09","open":1895,"high":1933,"low":1888,"close":1930,"volume":62466,"rsi_14":92.5,"sma_20":1864.2,"sma_60":1741.07,"sma_120":1943.91},{"date":"2026-09-10","open":1925,"high":1927,"low":1895,"close":1927,"volume":22547,"rsi_14":90.08,"sma_20":1869.6,"sma_60":1743.85,"sma_120":1941.26},{"date":"2026-09-11","open":1925,"high":1935,"low":1890,"close":1935,"volume":38543,"rsi_14":89.57,"sma_20":1875.35,"sma_60":1745.9,"sma_120":1939.17},{"date":"2026-09-14","open":1920,"high":1932,"low":1889,"close":1922,"volume":22384,"rsi_14":77.06,"sma_20":1880.05,"sma_60":1748.77,"sma_120":1936.82},{"date":"2026-09-15","open":1926,"high":1926,"low":1815,"close":1894,"volume":37865,"rsi_14":57.26,"sma_20":1883.45,"sma_60":1752.63,"sma_120":1934.81},{"date":"2026-09-16","open":1894,"high":1897,"low":1820,"close":1897,"volume":32825,"rsi_14":57.94,"sma_20":1887.05,"sma_60":1756.42,"sma_120":1932.58},{"date":"2026-09-17","open":1873,"high":1900,"low":1812,"close":1880,"volume":73778,"rsi_14":51.05,"sma_20":1889.65,"sma_60":1762.67,"sma_120":1929.45},{"date":"2026-09-18","open":1899,"high":1901,"low":1848,"close":1862,"volume":8227,"rsi_14":45.34,"sma_20":1891.25,"sma_60":1768.12,"sma_120":1926.38},{"date":"2026-09-21","open":1891,"high":1892,"low":1820,"close":1869,"volume":56134,"rsi_14":45.68,"sma_20":1892.5,"sma_60":1773.68,"sma_120":1923.46},{"date":"2026-09-22","open":1855,"high":1856,"low":1816,"close":1830,"volume":23154,"rsi_14":37.37,"sma_20":1890.85,"sma_60":1778.78,"sma_120":1920.5},{"date":"2026-09-23","open":1838,"high":1850,"low":1812,"close":1831,"volume":24470,"rsi_14":36.73,"sma_20":1888.6,"sma_60":1782.37,"sma_120":1918.22},{"date":"2026-09-28","open":1835,"high":1898,"low":1800,"close":1887,"volume":46128,"rsi_14":47.23,"sma_20":1889.1,"sma_60":1785.22,"sma_120":1915.73},{"date":"2026-09-29","open":1899,"high":1900,"low":1818,"close":1875,"volume":67706,"rsi_14":42.13,"sma_20":1889.0,"sma_60":1788.87,"sma_120":1913.57},{"date":"2026-09-30","open":1895,"high":1895,"low":1844,"close":1884,"volume":21975,"rsi_14":45.38,"sma_20":1889.35,"sma_60":1792.18,"sma_120":1911.35},{"date":"2026-10-01","open":1884,"high":1892,"low":1840,"close":1850,"volume":44745,"rsi_14":33.87,"sma_20":1887.7,"sma_60":1793.75,"sma_120":1909.06},{"date":"2026-10-02","open":1860,"high":1950,"low":1835,"close":1889,"volume":185746,"rsi_14":43.31,"sma_20":1888.15,"sma_60":1795.65,"sma_120":1907.17},{"date":"2026-10-06","open":1890,"high":1934,"low":1840,"close":1898,"volume":213586,"rsi_14":43.51,"sma_20":1888.9,"sma_60":1797.73,"sma_120":1904.83},{"date":"2026-10-07","open":1898,"high":1910,"low":1820,"close":1875,"volume":127267,"rsi_14":42.03,"sma_20":1887.65,"sma_60":1800.28,"sma_120":1902.53},{"date":"2026-10-08","open":1856,"high":1875,"low":1820,"close":1821,"volume":82021,"rsi_14":38.63,"sma_20":1883.1,"sma_60":1801.97,"sma_120":1899.83},{"date":"2026-10-12","open":1811,"high":1899,"low":1800,"close":1843,"volume":208526,"rsi_14":42.06,"sma_20":1879.95,"sma_60":1803.27,"sma_120":1897.23},{"date":"2026-10-13","open":1841,"high":1858,"low":1723,"close":1855,"volume":38962,"rsi_14":46.27,"sma_20":1876.2,"sma_60":1805.6,"sma_120":1893.28},{"date":"2026-10-14","open":1849,"high":1850,"low":1795,"close":1849,"volume":60730,"rsi_14":47.99,"sma_20":1872.3,"sma_60":1808.53,"sma_120":1889.68},{"date":"2026-10-15","open":1836,"high":1838,"low":1735,"close":1812,"volume":106726,"rsi_14":41.93,"sma_20":1866.15,"sma_60":1810.17,"sma_120":1885.53},{"date":"2026-10-16","open":1827,"high":1910,"low":1799,"close":1823,"volume":83865,"rsi_14":48.92,"sma_20":1861.2,"sma_60":1811.48,"sma_120":1881.43},{"date":"2026-10-19","open":1862,"high":1874,"low":1825,"close":1850,"volume":70191,"rsi_14":52.71,"sma_20":1859.0,"sma_60":1813.98,"sma_120":1877.6},{"date":"2026-10-20","open":1850,"high":1850,"low":1775,"close":1830,"volume":42372,"rsi_14":40.95,"sma_20":1855.65,"sma_60":1816.45,"sma_120":1873.72},{"date":"2026-10-21","open":1833,"high":1869,"low":1770,"close":1830,"volume":46291,"rsi_14":42.57,"sma_20":1853.15,"sma_60":1818.58,"sma_120":1869.64},{"date":"2026-10-22","open":1817,"high":1817,"low":1652,"close":1692,"volume":54126,"rsi_14":27.78,"sma_20":1844.65,"sma_60":1818.12,"sma_120":1864.66},{"date":"2026-10-23","open":1671,"high":1992,"low":1605,"close":1652,"volume":444182,"rsi_14":27.4,"sma_20":1833.8,"sma_60":1816.95,"sma_120":1859.22}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":64.6,"pbr":3.61,"ttm_eps":null,"close":2850.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":71.28,"pbr":3.17,"ttm_eps":null,"close":2400.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":28.52,"pbr":2.4,"ttm_eps":null,"close":1908.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":29.44,"pbr":2.71,"ttm_eps":null,"close":2170.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":43.62,"pbr":3.34,"ttm_eps":null,"close":2655.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":13.76,"pbr":2.46,"ttm_eps":null,"close":2325.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":17.72,"pbr":2.04,"ttm_eps":null,"close":2210.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":13.24,"pbr":1.89,"ttm_eps":null,"close":2105.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":9.12,"pbr":1.52,"ttm_eps":null,"close":1716.0}],"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":"센코","phase":"above-fold","symbol_resolved":true}