{"status":"ok","report":{"price_analysis":{"current":1583.0,"change_1d":-2.0,"change_7d":-3.8,"change_30d":0.3,"high_30d":1870.0,"low_30d":1490.0,"position_in_range":24.0,"support":1528.0,"resistance":1832.0},"summary":"알비더블유(361570)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 454.54억. 현재가 1,583원, 전일 대비 -2.0%, 30일 +0.3%. PER 10.6배 / ROE 5.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1316.00, 기관 순매수 3.08만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 10.6배입니다. ROE 5.8%입니다. 시가총액 454.54억. 매출 480.07억, 영업이익 39.47억.","grade":"C","comment":"PER 10.61배, ROE 5.83%","per":10.61,"pbr":0.6,"roe":5.83,"eps":149.25,"revenue":48006642875.0,"operating_income":3947480198.0,"net_income":4291768002.0,"market_cap":45454431381,"profit_margin":8.94,"roa":2.06,"operating_margin":8.22,"gross_margin":34.73,"debt_ratio":1.8352356522612239,"total_assets":215237069677.0,"total_equity":75915054717.0,"total_debt":139322014960.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 47.3로 중립 구간입니다. MACD(-3.37)가 시그널선(0.09)을 하회합니다(데드크로스). SMA20 1615, SMA60 1576 — 혼조세입니다. 볼린저밴드 1558~1673 (현재 위치 22%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 47","rsi_14":47.27891156462586,"macd":-3.372120016525969,"macd_signal":0.08747058069873148,"sma_20":1615.1,"sma_60":1575.8833333333334,"bb_upper":1672.691318790248,"bb_lower":1557.5086812097518,"atr_14":68.57142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1316.00, 기관 순매수 3.08만. 30일 누적: 외국인 2.70만, 기관 894.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-1316.0,"institutional_flow":30755.0,"data":[{"date":"2026-10-23","foreign_net":1066.0,"institution_net":372.0,"retail_net":-1438.0},{"date":"2026-10-22","foreign_net":1441.0,"institution_net":2251.0,"retail_net":-3692.0},{"date":"2026-10-21","foreign_net":-21650.0,"institution_net":21824.0,"retail_net":-174.0},{"date":"2026-10-20","foreign_net":4129.0,"institution_net":6899.0,"retail_net":-11028.0},{"date":"2026-10-19","foreign_net":13698.0,"institution_net":-591.0,"retail_net":-13107.0},{"date":"2026-10-16","foreign_net":1368.0,"institution_net":4320.0,"retail_net":-5688.0},{"date":"2026-10-15","foreign_net":1640.0,"institution_net":995.0,"retail_net":-2635.0},{"date":"2026-10-14","foreign_net":3106.0,"institution_net":-243.0,"retail_net":-2863.0},{"date":"2026-10-13","foreign_net":306.0,"institution_net":-2239.0,"retail_net":1933.0},{"date":"2026-10-12","foreign_net":-557.0,"institution_net":-180.0,"retail_net":737.0},{"date":"2026-10-08","foreign_net":4781.0,"institution_net":-1049.0,"retail_net":-3732.0},{"date":"2026-10-07","foreign_net":-6.0,"institution_net":-1.0,"retail_net":7.0},{"date":"2026-10-06","foreign_net":893.0,"institution_net":-2789.0,"retail_net":1896.0},{"date":"2026-10-02","foreign_net":-54.0,"institution_net":28.0,"retail_net":26.0},{"date":"2026-10-01","foreign_net":-360.0,"institution_net":-215.0,"retail_net":575.0},{"date":"2026-09-30","foreign_net":-422.0,"institution_net":-1366.0,"retail_net":1788.0},{"date":"2026-09-29","foreign_net":3558.0,"institution_net":622.0,"retail_net":-4180.0},{"date":"2026-09-28","foreign_net":-3830.0,"institution_net":8636.0,"retail_net":-4806.0},{"date":"2026-09-23","foreign_net":1855.0,"institution_net":-5710.0,"retail_net":3855.0},{"date":"2026-09-22","foreign_net":-1415.0,"institution_net":1170.0,"retail_net":245.0},{"date":"2026-09-21","foreign_net":-8552.0,"institution_net":308.0,"retail_net":8244.0},{"date":"2026-09-18","foreign_net":-4785.0,"institution_net":-16219.0,"retail_net":21004.0},{"date":"2026-09-17","foreign_net":-9494.0,"institution_net":-5826.0,"retail_net":15320.0},{"date":"2026-09-16","foreign_net":1174.0,"institution_net":-2351.0,"retail_net":1177.0},{"date":"2026-09-15","foreign_net":3808.0,"institution_net":1962.0,"retail_net":-5770.0},{"date":"2026-09-14","foreign_net":7594.0,"institution_net":8869.0,"retail_net":-16463.0},{"date":"2026-09-11","foreign_net":48224.0,"institution_net":-21395.0,"retail_net":-26829.0},{"date":"2026-09-10","foreign_net":-7313.0,"institution_net":1560.0,"retail_net":5753.0},{"date":"2026-09-09","foreign_net":-2383.0,"institution_net":374.0,"retail_net":2009.0},{"date":"2026-09-08","foreign_net":-10775.0,"institution_net":878.0,"retail_net":9897.0}],"periods":{"d1":{"foreign_net":1066.0,"institution_net":372.0,"retail_net":-1438.0},"d3":{"foreign_net":-19143.0,"institution_net":24447.0,"retail_net":-5304.0},"d7":{"foreign_net":1692.0,"institution_net":36070.0,"retail_net":-37762.0},"d14":{"foreign_net":10161.0,"institution_net":29597.0,"retail_net":-39758.0},"d30":{"foreign_net":27045.0,"institution_net":894.0,"retail_net":-27939.0}}},"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 10.61x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"A","percentile":90,"summary":"매출 +53.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":53.9,"unit":"%","percentile":82,"direction":"higher_better"},{"name":"영업이익 성장률","value":633.0,"unit":"%","percentile":98,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.8%","metrics":[{"name":"ROE","value":5.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":8.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":8.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.06,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":43,"summary":"RSI 47","metrics":[{"name":"RSI (14)","value":47.3,"unit":"","percentile":47,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.3,"unit":"%","percentile":51,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":20,"summary":"유동비율 0.5x, 순차입금비율 1.4x","metrics":[{"name":"유동비율","value":0.53,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.42,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":1.3,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 10.61x (섹터 중앙 N/Ax)"},"growth":{"grade":"A","reason":"매출 +53.9%"},"profitability":{"grade":"C","reason":"ROE 5.8%"},"momentum":{"grade":"D","reason":"RSI 47"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.06,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.83,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.83,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.84,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":34.73,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":8.22,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":8.94,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 54% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 54% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":10.61,"current_pbr":0.6,"per_5y_high":9.21,"per_5y_low":9.21,"per_5y_avg":9.21,"per_percentile":null,"pbr_5y_high":1.42,"pbr_5y_low":0.65,"pbr_5y_avg":1.13,"pbr_percentile":0.0,"per_5y_median":9.21,"pbr_5y_median":1.19,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.42},{"quarter":"2024-Q3","per":null,"pbr":1.19},{"quarter":"2024-Q4","per":null,"pbr":1.33},{"quarter":"2025-Q1","per":null,"pbr":1.18},{"quarter":"2025-Q2","per":null,"pbr":1.26},{"quarter":"2025-Q3","per":null,"pbr":1.19},{"quarter":"2025-Q4","per":null,"pbr":0.94},{"quarter":"2026-Q1","per":null,"pbr":1.03},{"quarter":"2026-Q2","per":9.21,"pbr":0.65},{"quarter":"현재","per":10.61,"pbr":0.6}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3060.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2560.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2590.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2265.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2275.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2270.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1750.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1887.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1375.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ENTERTAINMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2026-06","per":9.21,"eps":149.25,"close":1375.0,"source":"reported"},{"date":"2026-07","per":8.9,"eps":149.25,"close":1329.0,"source":"reported"},{"date":"2026-08","per":10.72,"eps":149.25,"close":1600.0,"source":"reported"},{"date":"2026-09","per":10.73,"eps":149.25,"close":1601.0,"source":"reported"},{"date":"2026-10","per":10.2,"eps":149.25,"close":1523.0,"source":"reported"}],"trailing_per_history_meta":{"avg":9.95,"std":0.76,"upper_1sd":10.72,"lower_1sd":9.19,"current":10.2,"count":5},"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":"10.6배"},{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"5.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:26:13.316728+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.05833390434227433,"dividend_yield":null,"eps":154.0,"revenue":14707530320.0,"operating_income":2400982307.0,"net_income":4428421540.0,"market_cap":null,"profit_margin":0.3010989230447495,"operating_margin":0.16324850296144078,"roa":0.02057462288743107,"gross_margin":0.34729832527042515,"total_equity":75915054717.0,"total_assets":215237069677.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.91,"roe":0.0018506938933962153,"dividend_yield":null,"eps":4.25,"revenue":9557058092.0,"operating_income":-450442018.0,"net_income":122205425.0,"market_cap":55000000000.0,"profit_margin":0.012786929180884171,"operating_margin":-0.04713186983524302,"roa":0.0006601248095888911,"gross_margin":0.2259573173263076,"total_equity":66032219286.0,"total_assets":185124726756.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0062128489354186045,"dividend_yield":null,"eps":14.6,"revenue":13628727808.0,"operating_income":2361833699.0,"net_income":419585807.0,"market_cap":null,"profit_margin":0.030786865282737913,"operating_margin":0.17329817810387368,"roa":0.002310178761859458,"gross_margin":0.35334324559429925,"total_equity":67535169672.0,"total_assets":181624822255.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.009877853291275098,"dividend_yield":null,"eps":-23.6,"revenue":10113326655.0,"operating_income":-364893790.0,"net_income":-678444770.0,"market_cap":null,"profit_margin":-0.06708423381781888,"operating_margin":-0.03608049086594049,"roa":-0.003947018899417203,"gross_margin":0.26553266542343285,"total_equity":68683422399.0,"total_assets":171887894963.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.05552951858007491,"dividend_yield":null,"eps":-126.35,"revenue":12125611624.0,"operating_income":-1818859969.0,"net_income":-3631843131.0,"market_cap":null,"profit_margin":-0.29951834543434985,"operating_margin":-0.15000150304995452,"roa":-0.022238717528205304,"gross_margin":0.17625657684515,"total_equity":65403828880.0,"total_assets":163311716442.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0009859996765763102,"dividend_yield":null,"eps":2.37,"revenue":10609215356.0,"operating_income":-8888909.0,"net_income":68125258.0,"market_cap":null,"profit_margin":0.0064213286010328776,"operating_margin":-0.0008378479182226151,"roa":0.00039666875423190277,"gross_margin":0.30060458761414177,"total_equity":69092576416.0,"total_assets":171743444053.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.07103058800918462,"dividend_yield":null,"eps":-173.22,"revenue":10673768422.0,"operating_income":-4427021046.0,"net_income":-4978978726.0,"market_cap":null,"profit_margin":-0.4664686855804075,"operating_margin":-0.4147570821262474,"roa":-0.030333680451896872,"gross_margin":-0.11397053813652619,"total_equity":70096262266.0,"total_assets":164140277468.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.014555008257325152,"dividend_yield":null,"eps":39.19,"revenue":17103656498.0,"operating_income":-3071583325.0,"net_income":1126309874.0,"market_cap":null,"profit_margin":0.06585199335193057,"operating_margin":-0.17958635484518604,"roa":0.006862648580103923,"gross_margin":0.06809218398043625,"total_equity":77382977329.0,"total_assets":164121746998.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.04212471414784077,"dividend_yield":null,"eps":-114.33,"revenue":19572387012.0,"operating_income":-1432868563.0,"net_income":-3286150525.0,"market_cap":null,"profit_margin":-0.1678972791098619,"operating_margin":-0.07320867721047493,"roa":-0.016868848868550453,"gross_margin":0.166398676155505,"total_equity":78010037373.0,"total_assets":194805854899.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.05324191684227933,"dividend_yield":null,"eps":-151.54,"revenue":15170093513.0,"operating_income":-3276894990.0,"net_income":-4355671285.0,"market_cap":null,"profit_margin":-0.28712224359509786,"operating_margin":-0.21601020370717341,"roa":-0.02475386436053871,"gross_margin":0.10271413743525815,"total_equity":81809062170.0,"total_assets":175959245052.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.043114308258198515,"dividend_yield":null,"eps":-128.78,"revenue":21852686963.0,"operating_income":-2956044639.0,"net_income":-3701508985.0,"market_cap":null,"profit_margin":-0.16938461578053218,"operating_margin":-0.13527144941054817,"roa":-0.020335698890877715,"gross_margin":0.10060787342638877,"total_equity":85853377557.0,"total_assets":182020249457.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0012909565153735487,"dividend_yield":null,"eps":-4.03,"revenue":23262281820.0,"operating_income":523695966.0,"net_income":-115785928.0,"market_cap":null,"profit_margin":-0.00497741059522595,"operating_margin":0.022512665354683593,"roa":-0.0006548011338914064,"gross_margin":0.1710631643013944,"total_equity":89690029541.0,"total_assets":176826095752.0}],"current_price":1583.0,"change_pct":-2.04,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-11-22","close":12983.333},{"date":"2021-11-23","close":13633.333},{"date":"2021-11-24","close":13483.333},{"date":"2021-11-25","close":13583.333},{"date":"2021-11-26","close":12300.0},{"date":"2021-11-29","close":10783.333},{"date":"2021-11-30","close":10050.0},{"date":"2021-12-01","close":10033.333},{"date":"2021-12-02","close":9983.333},{"date":"2021-12-03","close":10700.0},{"date":"2021-12-06","close":10216.667},{"date":"2021-12-07","close":10400.0},{"date":"2021-12-08","close":10933.333},{"date":"2021-12-09","close":10950.0},{"date":"2021-12-10","close":10683.333},{"date":"2021-12-13","close":10333.333},{"date":"2021-12-14","close":10000.0},{"date":"2021-12-15","close":9716.667},{"date":"2021-12-16","close":9566.667},{"date":"2021-12-17","close":9316.667},{"date":"2021-12-20","close":8783.333},{"date":"2021-12-21","close":9133.333},{"date":"2021-12-22","close":9316.667},{"date":"2021-12-23","close":9166.667},{"date":"2021-12-24","close":8983.333},{"date":"2021-12-27","close":8666.667},{"date":"2021-12-28","close":8833.333},{"date":"2021-12-29","close":9066.667},{"date":"2021-12-30","close":9066.667},{"date":"2022-01-03","close":9460.0},{"date":"2022-01-04","close":9666.667},{"date":"2022-01-05","close":9166.667},{"date":"2022-01-06","close":9100.0},{"date":"2022-01-07","close":8850.0},{"date":"2022-01-10","close":8400.0},{"date":"2022-01-11","close":8183.3335},{"date":"2022-01-12","close":8183.3335},{"date":"2022-01-13","close":8000.0},{"date":"2022-01-14","close":7650.0},{"date":"2022-01-17","close":7633.3335},{"date":"2022-01-18","close":8033.3335},{"date":"2022-01-19","close":8166.6665},{"date":"2022-01-20","close":8333.333},{"date":"2022-01-21","close":7966.6665},{"date":"2022-01-24","close":7766.6665},{"date":"2022-01-25","close":7416.6665},{"date":"2022-01-26","close":7200.0},{"date":"2022-01-27","close":6616.6665},{"date":"2022-01-28","close":6800.0},{"date":"2022-02-03","close":6933.3335},{"date":"2022-02-04","close":7133.3335},{"date":"2022-02-07","close":7066.6665},{"date":"2022-02-08","close":7066.6665},{"date":"2022-02-09","close":7133.3335},{"date":"2022-02-10","close":7000.0},{"date":"2022-02-11","close":6683.3335},{"date":"2022-02-14","close":6250.0},{"date":"2022-02-15","close":5966.6665},{"date":"2022-02-16","close":6316.6665},{"date":"2022-02-17","close":6333.3335},{"date":"2022-02-18","close":6433.3335},{"date":"2022-02-21","close":6566.6665},{"date":"2022-02-22","close":6216.6665},{"date":"2022-02-23","close":6350.0},{"date":"2022-02-24","close":5983.3335},{"date":"2022-02-25","close":6166.6665},{"date":"2022-02-28","close":6316.6665},{"date":"2022-03-02","close":6366.6665},{"date":"2022-03-03","close":6383.3335},{"date":"2022-03-04","close":6383.3335},{"date":"2022-03-07","close":6166.6665},{"date":"2022-03-08","close":6033.3335},{"date":"2022-03-10","close":6033.3335},{"date":"2022-03-11","close":6550.0},{"date":"2022-03-14","close":6750.0},{"date":"2022-03-15","close":6750.0},{"date":"2022-03-16","close":6750.0},{"date":"2022-03-17","close":6916.6665},{"date":"2022-03-18","close":6900.0},{"date":"2022-03-21","close":6900.0},{"date":"2022-03-22","close":7066.6665},{"date":"2022-03-23","close":6933.3335},{"date":"2022-03-24","close":7000.0},{"date":"2022-03-25","close":7016.6665},{"date":"2022-03-28","close":7016.6665},{"date":"2022-03-29","close":6883.3335},{"date":"2022-03-30","close":7116.6665},{"date":"2022-03-31","close":7766.6665},{"date":"2022-04-01","close":8383.333},{"date":"2022-04-04","close":8316.667},{"date":"2022-04-05","close":8000.0},{"date":"2022-04-06","close":7850.0},{"date":"2022-04-07","close":7716.6665},{"date":"2022-04-08","close":8250.0},{"date":"2022-04-11","close":7850.0},{"date":"2022-04-12","close":7516.6665},{"date":"2022-04-13","close":7483.3335},{"date":"2022-04-14","close":7300.0},{"date":"2022-04-15","close":7233.3335},{"date":"2022-04-18","close":7233.3335},{"date":"2022-04-19","close":7166.6665},{"date":"2022-04-20","close":7183.3335},{"date":"2022-04-21","close":7016.6665},{"date":"2022-04-22","close":6666.6665},{"date":"2022-04-25","close":6366.6665},{"date":"2022-04-26","close":6450.0},{"date":"2022-04-27","close":6400.0},{"date":"2022-04-28","close":6233.3335},{"date":"2022-04-29","close":6250.0},{"date":"2022-05-02","close":6250.0},{"date":"2022-05-03","close":6533.3335},{"date":"2022-05-04","close":6483.3335},{"date":"2022-05-06","close":6233.3335},{"date":"2022-05-09","close":5856.0},{"date":"2022-05-10","close":5783.3335},{"date":"2022-05-11","close":5916.6665},{"date":"2022-05-12","close":5716.6665},{"date":"2022-05-13","close":5816.6665},{"date":"2022-05-16","close":5733.3335},{"date":"2022-05-17","close":5733.3335},{"date":"2022-05-18","close":6000.0},{"date":"2022-05-19","close":5816.6665},{"date":"2022-05-20","close":5916.6665},{"date":"2022-05-23","close":5866.6665},{"date":"2022-05-24","close":5616.6665},{"date":"2022-05-25","close":5533.3335},{"date":"2022-05-26","close":5550.0},{"date":"2022-05-27","close":5600.0},{"date":"2022-05-30","close":5750.0},{"date":"2022-05-31","close":5800.0},{"date":"2022-06-02","close":5700.0},{"date":"2022-06-03","close":5783.3335},{"date":"2022-06-07","close":5766.6665},{"date":"2022-06-08","close":5733.3335},{"date":"2022-06-09","close":5716.6665},{"date":"2022-06-10","close":5916.6665},{"date":"2022-06-13","close":6066.6665},{"date":"2022-06-14","close":5900.0},{"date":"2022-06-15","close":6083.3335},{"date":"2022-06-16","close":6350.0},{"date":"2022-06-17","close":5883.3335},{"date":"2022-06-20","close":4833.3335},{"date":"2022-06-21","close":4716.6665},{"date":"2022-06-22","close":4300.0},{"date":"2022-06-23","close":4316.6665},{"date":"2022-06-24","close":4500.0},{"date":"2022-06-27","close":4600.0},{"date":"2022-06-28","close":4500.0},{"date":"2022-06-29","close":4333.3335},{"date":"2022-06-30","close":4566.6665},{"date":"2022-07-01","close":4366.6665},{"date":"2022-07-04","close":4216.6665},{"date":"2022-07-05","close":4416.6665},{"date":"2022-07-06","close":5733.3335},{"date":"2022-07-07","close":5900.0},{"date":"2022-07-08","close":5983.3335},{"date":"2022-07-11","close":6083.3335},{"date":"2022-07-12","close":5500.0},{"date":"2022-07-13","close":5516.6665},{"date":"2022-07-14","close":6033.3335},{"date":"2022-07-15","close":6233.3335},{"date":"2022-07-18","close":6583.3335},{"date":"2022-07-19","close":7000.0},{"date":"2022-07-20","close":7250.0},{"date":"2022-07-21","close":6850.0},{"date":"2022-07-22","close":7333.3335},{"date":"2022-07-25","close":6850.0},{"date":"2022-07-26","close":6633.3335},{"date":"2022-07-27","close":6950.0},{"date":"2022-07-28","close":6983.3335},{"date":"2022-07-29","close":7083.3335},{"date":"2022-08-01","close":6916.6665},{"date":"2022-08-02","close":6633.3335},{"date":"2022-08-03","close":6666.6665},{"date":"2022-08-04","close":6233.3335},{"date":"2022-08-05","close":6150.0},{"date":"2022-08-08","close":6250.0},{"date":"2022-08-09","close":6050.0},{"date":"2022-08-10","close":6016.6665},{"date":"2022-08-11","close":6083.3335},{"date":"2022-08-12","close":6233.3335},{"date":"2022-08-16","close":6066.6665},{"date":"2022-08-17","close":5800.0},{"date":"2022-08-18","close":5633.3335},{"date":"2022-08-19","close":5566.6665},{"date":"2022-08-22","close":5500.0},{"date":"2022-08-23","close":5400.0},{"date":"2022-08-24","close":5583.3335},{"date":"2022-08-25","close":5816.6665},{"date":"2022-08-26","close":5833.3335},{"date":"2022-08-29","close":5550.0},{"date":"2022-08-30","close":5650.0},{"date":"2022-08-31","close":5716.6665},{"date":"2022-09-01","close":5500.0},{"date":"2022-09-02","close":5333.3335},{"date":"2022-09-05","close":5083.3335},{"date":"2022-09-06","close":5250.0},{"date":"2022-09-07","close":5266.6665},{"date":"2022-09-08","close":5383.3335},{"date":"2022-09-13","close":5500.0},{"date":"2022-09-14","close":5583.3335},{"date":"2022-09-15","close":5433.3335},{"date":"2022-09-16","close":5500.0},{"date":"2022-09-19","close":5233.3335},{"date":"2022-09-20","close":5283.3335},{"date":"2022-09-21","close":5366.6665},{"date":"2022-09-22","close":5333.3335},{"date":"2022-09-23","close":5266.6665},{"date":"2022-09-26","close":4916.6665},{"date":"2022-09-27","close":5133.3335},{"date":"2022-09-28","close":4966.6665},{"date":"2022-09-29","close":4933.3335},{"date":"2022-09-30","close":5000.0},{"date":"2022-10-04","close":5050.0},{"date":"2022-10-05","close":5000.0},{"date":"2022-10-06","close":5250.0},{"date":"2022-10-07","close":5183.3335},{"date":"2022-10-11","close":4833.3335},{"date":"2022-10-12","close":4783.3335},{"date":"2022-10-13","close":4283.3335},{"date":"2022-10-14","close":4566.6665},{"date":"2022-10-17","close":4400.0},{"date":"2022-10-18","close":4566.6665},{"date":"2022-10-19","close":4516.6665},{"date":"2022-10-20","close":4416.6665},{"date":"2022-10-21","close":4266.6665},{"date":"2022-10-24","close":4200.0},{"date":"2022-10-25","close":4200.0},{"date":"2022-10-26","close":4000.0},{"date":"2022-10-27","close":4083.3333},{"date":"2022-10-28","close":4033.3333},{"date":"2022-10-31","close":4066.6667},{"date":"2022-11-01","close":4100.0},{"date":"2022-11-02","close":4166.6665},{"date":"2022-11-03","close":4100.0},{"date":"2022-11-04","close":4100.0},{"date":"2022-11-07","close":4283.3335},{"date":"2022-11-08","close":4333.3335},{"date":"2022-11-09","close":4283.3335},{"date":"2022-11-10","close":4166.6665},{"date":"2022-11-11","close":4350.0},{"date":"2022-11-14","close":4483.3335},{"date":"2022-11-15","close":4583.3335},{"date":"2022-11-16","close":4583.3335},{"date":"2022-11-17","close":4533.3335},{"date":"2022-11-18","close":4450.0},{"date":"2022-11-21","close":4266.6665},{"date":"2022-11-22","close":4316.6665},{"date":"2022-11-23","close":4450.0},{"date":"2022-11-24","close":4800.0},{"date":"2022-11-25","close":4616.6665},{"date":"2022-11-28","close":5000.0},{"date":"2022-11-29","close":5016.6665},{"date":"2022-11-30","close":4866.6665},{"date":"2022-12-01","close":4983.3335},{"date":"2022-12-02","close":4816.6665},{"date":"2022-12-05","close":4733.3335},{"date":"2022-12-06","close":4583.3335},{"date":"2022-12-07","close":4583.3335},{"date":"2022-12-08","close":4433.3335},{"date":"2022-12-09","close":4716.6665},{"date":"2022-12-12","close":4733.3335},{"date":"2022-12-13","close":4666.6665},{"date":"2022-12-14","close":4666.6665},{"date":"2022-12-15","close":4566.6665},{"date":"2022-12-16","close":4533.3335},{"date":"2022-12-19","close":4500.0},{"date":"2022-12-20","close":4466.6665},{"date":"2022-12-21","close":4366.6665},{"date":"2022-12-22","close":4366.6665},{"date":"2022-12-23","close":4233.3335},{"date":"2022-12-26","close":4383.3335},{"date":"2022-12-27","close":4400.0},{"date":"2022-12-28","close":4383.3335},{"date":"2022-12-29","close":4366.6665},{"date":"2023-01-02","close":4266.6665},{"date":"2023-01-03","close":4416.6665},{"date":"2023-01-04","close":4433.3335},{"date":"2023-01-05","close":4350.0},{"date":"2023-01-06","close":4483.3335},{"date":"2023-01-09","close":4583.3335},{"date":"2023-01-10","close":4500.0},{"date":"2023-01-11","close":4616.6665},{"date":"2023-01-12","close":4633.3335},{"date":"2023-01-13","close":4400.0},{"date":"2023-01-16","close":4333.3335},{"date":"2023-01-17","close":4450.0},{"date":"2023-01-18","close":5083.3335},{"date":"2023-01-19","close":5266.6665},{"date":"2023-01-20","close":5266.6665},{"date":"2023-01-25","close":5150.0},{"date":"2023-01-26","close":5136.6665},{"date":"2023-01-27","close":5040.0},{"date":"2023-01-30","close":4950.0},{"date":"2023-01-31","close":4923.3335},{"date":"2023-02-01","close":5050.0},{"date":"2023-02-02","close":5243.3335},{"date":"2023-02-03","close":5393.3335},{"date":"2023-02-06","close":5450.0},{"date":"2023-02-07","close":5450.0},{"date":"2023-02-08","close":5506.6665},{"date":"2023-02-09","close":5400.0},{"date":"2023-02-10","close":5426.6665},{"date":"2023-02-13","close":5300.0},{"date":"2023-02-14","close":5290.0},{"date":"2023-02-15","close":5360.0},{"date":"2023-02-16","close":5350.0},{"date":"2023-02-17","close":5316.6665},{"date":"2023-02-20","close":5300.0},{"date":"2023-02-21","close":5273.3335},{"date":"2023-02-22","close":5190.0},{"date":"2023-02-23","close":5240.0},{"date":"2023-02-24","close":5166.6665},{"date":"2023-02-27","close":5140.0},{"date":"2023-02-28","close":5203.3335},{"date":"2023-03-02","close":4933.3335},{"date":"2023-03-03","close":4910.0},{"date":"2023-03-06","close":4923.3335},{"date":"2023-03-07","close":5066.6665},{"date":"2023-03-08","close":4950.0},{"date":"2023-03-09","close":4913.3335},{"date":"2023-03-10","close":4720.0},{"date":"2023-03-13","close":4646.6665},{"date":"2023-03-14","close":4433.3335},{"date":"2023-03-15","close":4503.3335},{"date":"2023-03-16","close":4370.0},{"date":"2023-03-17","close":4643.3335},{"date":"2023-03-20","close":4643.3335},{"date":"2023-03-21","close":4643.3335},{"date":"2023-03-22","close":4626.6665},{"date":"2023-03-23","close":4663.3335},{"date":"2023-03-24","close":4663.3335},{"date":"2023-03-27","close":4586.6665},{"date":"2023-03-28","close":4756.6665},{"date":"2023-03-29","close":4676.6665},{"date":"2023-03-30","close":4660.0},{"date":"2023-03-31","close":4533.3335},{"date":"2023-04-03","close":4586.6665},{"date":"2023-04-04","close":4633.3335},{"date":"2023-04-05","close":4616.6665},{"date":"2023-04-06","close":4646.6665},{"date":"2023-04-07","close":4733.3335},{"date":"2023-04-10","close":4703.3335},{"date":"2023-04-11","close":4693.3335},{"date":"2023-04-12","close":4700.0},{"date":"2023-04-13","close":4763.3335},{"date":"2023-04-14","close":4866.6665},{"date":"2023-04-17","close":4793.3335},{"date":"2023-04-18","close":4726.6665},{"date":"2023-04-19","close":4700.0},{"date":"2023-04-20","close":4666.6665},{"date":"2023-04-21","close":4683.3335},{"date":"2023-04-24","close":4613.3335},{"date":"2023-04-25","close":4450.0},{"date":"2023-04-26","close":4430.0},{"date":"2023-04-27","close":4443.3335},{"date":"2023-04-28","close":4366.6665},{"date":"2023-05-02","close":4546.6665},{"date":"2023-05-03","close":4550.0},{"date":"2023-05-04","close":4566.6665},{"date":"2023-05-08","close":4533.3335},{"date":"2023-05-09","close":4550.0},{"date":"2023-05-10","close":4573.3335},{"date":"2023-05-11","close":4686.6665},{"date":"2023-05-12","close":4686.6665},{"date":"2023-05-15","close":4853.3335},{"date":"2023-05-16","close":4883.3335},{"date":"2023-05-17","close":5073.3335},{"date":"2023-05-18","close":4990.0},{"date":"2023-05-19","close":5293.3335},{"date":"2023-05-22","close":5666.6665},{"date":"2023-05-23","close":5596.6665},{"date":"2023-05-24","close":5216.6665},{"date":"2023-05-25","close":5063.3335},{"date":"2023-05-26","close":4906.6665},{"date":"2023-05-30","close":5106.6665},{"date":"2023-05-31","close":5003.3335},{"date":"2023-06-01","close":5050.0},{"date":"2023-06-02","close":5030.0},{"date":"2023-06-05","close":5030.0},{"date":"2023-06-07","close":4943.3335},{"date":"2023-06-08","close":4770.0},{"date":"2023-06-09","close":4930.0},{"date":"2023-06-12","close":5000.0},{"date":"2023-06-13","close":5040.0},{"date":"2023-06-14","close":4953.3335},{"date":"2023-06-15","close":5146.6665},{"date":"2023-06-16","close":5443.3335},{"date":"2023-06-19","close":5570.0},{"date":"2023-06-20","close":6366.6665},{"date":"2023-06-21","close":5836.6665},{"date":"2023-06-22","close":5763.3335},{"date":"2023-06-23","close":5733.3335},{"date":"2023-06-26","close":5756.6665},{"date":"2023-06-27","close":5856.6665},{"date":"2023-06-28","close":5866.6665},{"date":"2023-06-29","close":5663.3335},{"date":"2023-06-30","close":5850.0},{"date":"2023-07-03","close":5733.3335},{"date":"2023-07-04","close":6020.0},{"date":"2023-07-05","close":5630.0},{"date":"2023-07-06","close":5410.0},{"date":"2023-07-07","close":5380.0},{"date":"2023-07-10","close":5420.0},{"date":"2023-07-11","close":5540.0},{"date":"2023-07-12","close":5750.0},{"date":"2023-07-13","close":5760.0},{"date":"2023-07-14","close":5720.0},{"date":"2023-07-17","close":5800.0},{"date":"2023-07-18","close":5840.0},{"date":"2023-07-19","close":6330.0},{"date":"2023-07-20","close":6160.0},{"date":"2023-07-21","close":6170.0},{"date":"2023-07-24","close":5590.0},{"date":"2023-07-25","close":5440.0},{"date":"2023-07-26","close":4725.0},{"date":"2023-07-27","close":4770.0},{"date":"2023-07-28","close":4925.0},{"date":"2023-07-31","close":4900.0},{"date":"2023-08-01","close":4810.0},{"date":"2023-08-02","close":4630.0},{"date":"2023-08-03","close":4650.0},{"date":"2023-08-04","close":4810.0},{"date":"2023-08-07","close":4750.0},{"date":"2023-08-08","close":4640.0},{"date":"2023-08-09","close":4635.0},{"date":"2023-08-10","close":4660.0},{"date":"2023-08-11","close":4750.0},{"date":"2023-08-14","close":4615.0},{"date":"2023-08-16","close":4390.0},{"date":"2023-08-17","close":4335.0},{"date":"2023-08-18","close":4215.0},{"date":"2023-08-21","close":4215.0},{"date":"2023-08-22","close":4200.0},{"date":"2023-08-23","close":4330.0},{"date":"2023-08-24","close":4480.0},{"date":"2023-08-25","close":4495.0},{"date":"2023-08-28","close":4605.0},{"date":"2023-08-29","close":4800.0},{"date":"2023-08-30","close":4820.0},{"date":"2023-08-31","close":4755.0},{"date":"2023-09-01","close":4800.0},{"date":"2023-09-04","close":4825.0},{"date":"2023-09-05","close":4735.0},{"date":"2023-09-06","close":4730.0},{"date":"2023-09-07","close":4645.0},{"date":"2023-09-08","close":4725.0},{"date":"2023-09-11","close":4760.0},{"date":"2023-09-12","close":4770.0},{"date":"2023-09-13","close":4680.0},{"date":"2023-09-14","close":4675.0},{"date":"2023-09-15","close":4680.0},{"date":"2023-09-18","close":4595.0},{"date":"2023-09-19","close":4470.0},{"date":"2023-09-20","close":4400.0},{"date":"2023-09-21","close":4260.0},{"date":"2023-09-22","close":4690.0},{"date":"2023-09-25","close":4470.0},{"date":"2023-09-26","close":4285.0},{"date":"2023-09-27","close":4230.0},{"date":"2023-10-04","close":3900.0},{"date":"2023-10-05","close":3910.0},{"date":"2023-10-06","close":4025.0},{"date":"2023-10-10","close":3900.0},{"date":"2023-10-11","close":3955.0},{"date":"2023-10-12","close":4065.0},{"date":"2023-10-13","close":3935.0},{"date":"2023-10-16","close":3805.0},{"date":"2023-10-17","close":3850.0},{"date":"2023-10-18","close":3800.0},{"date":"2023-10-19","close":3665.0},{"date":"2023-10-20","close":3580.0},{"date":"2023-10-23","close":3575.0},{"date":"2023-10-24","close":3690.0},{"date":"2023-10-25","close":3730.0},{"date":"2023-10-26","close":3685.0},{"date":"2023-10-27","close":3605.0},{"date":"2023-10-30","close":3470.0},{"date":"2023-10-31","close":3470.0},{"date":"2023-11-01","close":3460.0},{"date":"2023-11-02","close":4050.0},{"date":"2023-11-03","close":3850.0},{"date":"2023-11-06","close":3865.0},{"date":"2023-11-07","close":3745.0},{"date":"2023-11-08","close":3635.0},{"date":"2023-11-09","close":3415.0},{"date":"2023-11-10","close":3390.0},{"date":"2023-11-13","close":3330.0},{"date":"2023-11-14","close":3325.0},{"date":"2023-11-15","close":3420.0},{"date":"2023-11-16","close":3435.0},{"date":"2023-11-17","close":3350.0},{"date":"2023-11-20","close":3450.0},{"date":"2023-11-21","close":3480.0},{"date":"2023-11-22","close":3490.0},{"date":"2023-11-23","close":3455.0},{"date":"2023-11-24","close":3440.0},{"date":"2023-11-27","close":3435.0},{"date":"2023-11-28","close":3505.0},{"date":"2023-11-29","close":3465.0},{"date":"2023-11-30","close":3465.0},{"date":"2023-12-01","close":3480.0},{"date":"2023-12-04","close":3540.0},{"date":"2023-12-05","close":3460.0},{"date":"2023-12-06","close":3700.0},{"date":"2023-12-07","close":3655.0},{"date":"2023-12-08","close":3615.0},{"date":"2023-12-11","close":3930.0},{"date":"2023-12-12","close":3865.0},{"date":"2023-12-13","close":3900.0},{"date":"2023-12-14","close":3960.0},{"date":"2023-12-15","close":3820.0},{"date":"2023-12-18","close":3775.0},{"date":"2023-12-19","close":4020.0},{"date":"2023-12-20","close":4000.0},{"date":"2023-12-21","close":4075.0},{"date":"2023-12-22","close":4010.0},{"date":"2023-12-26","close":3870.0},{"date":"2023-12-27","close":3925.0},{"date":"2023-12-28","close":3985.0},{"date":"2024-01-02","close":4040.0},{"date":"2024-01-03","close":4020.0},{"date":"2024-01-04","close":3965.0},{"date":"2024-01-05","close":4000.0},{"date":"2024-01-08","close":4120.0},{"date":"2024-01-09","close":4115.0},{"date":"2024-01-10","close":3995.0},{"date":"2024-01-11","close":4045.0},{"date":"2024-01-12","close":3860.0},{"date":"2024-01-15","close":3725.0},{"date":"2024-01-16","close":4050.0},{"date":"2024-01-17","close":4040.0},{"date":"2024-01-18","close":3835.0},{"date":"2024-01-19","close":3790.0},{"date":"2024-01-22","close":3745.0},{"date":"2024-01-23","close":3880.0},{"date":"2024-01-24","close":3805.0},{"date":"2024-01-25","close":3795.0},{"date":"2024-01-26","close":3835.0},{"date":"2024-01-29","close":3775.0},{"date":"2024-01-30","close":3750.0},{"date":"2024-01-31","close":3725.0},{"date":"2024-02-01","close":3700.0},{"date":"2024-02-02","close":3705.0},{"date":"2024-02-05","close":3730.0},{"date":"2024-02-06","close":3710.0},{"date":"2024-02-07","close":3690.0},{"date":"2024-02-08","close":3755.0},{"date":"2024-02-13","close":3800.0},{"date":"2024-02-14","close":3835.0},{"date":"2024-02-15","close":3810.0},{"date":"2024-02-16","close":3780.0},{"date":"2024-02-19","close":3800.0},{"date":"2024-02-20","close":3805.0},{"date":"2024-02-21","close":3670.0},{"date":"2024-02-22","close":3610.0},{"date":"2024-02-23","close":3595.0},{"date":"2024-02-26","close":3640.0},{"date":"2024-02-27","close":3570.0},{"date":"2024-02-28","close":3600.0},{"date":"2024-02-29","close":3595.0},{"date":"2024-03-04","close":3525.0},{"date":"2024-03-05","close":3460.0},{"date":"2024-03-06","close":3420.0},{"date":"2024-03-07","close":3315.0},{"date":"2024-03-08","close":3490.0},{"date":"2024-03-11","close":3585.0},{"date":"2024-03-12","close":3605.0},{"date":"2024-03-13","close":3550.0},{"date":"2024-03-14","close":3605.0},{"date":"2024-03-15","close":3575.0},{"date":"2024-03-18","close":3770.0},{"date":"2024-03-19","close":3725.0},{"date":"2024-03-20","close":3655.0},{"date":"2024-03-21","close":3765.0},{"date":"2024-03-22","close":3785.0},{"date":"2024-03-25","close":3880.0},{"date":"2024-03-26","close":3955.0},{"date":"2024-03-27","close":3960.0},{"date":"2024-03-28","close":3915.0},{"date":"2024-03-29","close":3970.0},{"date":"2024-04-01","close":3975.0},{"date":"2024-04-02","close":3780.0},{"date":"2024-04-03","close":3770.0},{"date":"2024-04-04","close":3775.0},{"date":"2024-04-05","close":3740.0},{"date":"2024-04-08","close":3705.0},{"date":"2024-04-09","close":3800.0},{"date":"2024-04-11","close":3770.0},{"date":"2024-04-12","close":3800.0},{"date":"2024-04-15","close":3740.0},{"date":"2024-04-16","close":3660.0},{"date":"2024-04-17","close":3630.0},{"date":"2024-04-18","close":3830.0},{"date":"2024-04-19","close":3765.0},{"date":"2024-04-22","close":3725.0},{"date":"2024-04-23","close":3780.0},{"date":"2024-04-24","close":3765.0},{"date":"2024-04-25","close":3680.0},{"date":"2024-04-26","close":3590.0},{"date":"2024-04-29","close":3505.0},{"date":"2024-04-30","close":3680.0},{"date":"2024-05-02","close":3805.0},{"date":"2024-05-03","close":3660.0},{"date":"2024-05-07","close":3630.0},{"date":"2024-05-08","close":3625.0},{"date":"2024-05-09","close":3665.0},{"date":"2024-05-10","close":3665.0},{"date":"2024-05-13","close":3735.0},{"date":"2024-05-14","close":3715.0},{"date":"2024-05-16","close":3750.0},{"date":"2024-05-17","close":3725.0},{"date":"2024-05-20","close":3685.0},{"date":"2024-05-21","close":3825.0},{"date":"2024-05-22","close":3730.0},{"date":"2024-05-23","close":3870.0},{"date":"2024-05-24","close":3780.0},{"date":"2024-05-27","close":3885.0},{"date":"2024-05-28","close":3875.0},{"date":"2024-05-29","close":3780.0},{"date":"2024-05-30","close":3750.0},{"date":"2024-05-31","close":3695.0},{"date":"2024-06-03","close":3675.0},{"date":"2024-06-04","close":3675.0},{"date":"2024-06-05","close":3625.0},{"date":"2024-06-07","close":3610.0},{"date":"2024-06-10","close":3635.0},{"date":"2024-06-11","close":3600.0},{"date":"2024-06-12","close":3565.0},{"date":"2024-06-13","close":3555.0},{"date":"2024-06-14","close":3365.0},{"date":"2024-06-17","close":3360.0},{"date":"2024-06-18","close":3370.0},{"date":"2024-06-19","close":3330.0},{"date":"2024-06-20","close":3330.0},{"date":"2024-06-21","close":3160.0},{"date":"2024-06-24","close":3060.0},{"date":"2024-06-25","close":3000.0},{"date":"2024-06-26","close":3030.0},{"date":"2024-06-27","close":3000.0},{"date":"2024-06-28","close":3060.0},{"date":"2024-07-01","close":3055.0},{"date":"2024-07-02","close":2995.0},{"date":"2024-07-03","close":2720.0},{"date":"2024-07-04","close":2630.0},{"date":"2024-07-05","close":2630.0},{"date":"2024-07-08","close":2585.0},{"date":"2024-07-09","close":2530.0},{"date":"2024-07-10","close":2600.0},{"date":"2024-07-11","close":2525.0},{"date":"2024-07-12","close":2640.0},{"date":"2024-07-15","close":2620.0},{"date":"2024-07-16","close":2580.0},{"date":"2024-07-17","close":2575.0},{"date":"2024-07-18","close":2545.0},{"date":"2024-07-19","close":2545.0},{"date":"2024-07-22","close":2440.0},{"date":"2024-07-23","close":2445.0},{"date":"2024-07-24","close":2395.0},{"date":"2024-07-25","close":2335.0},{"date":"2024-07-26","close":2390.0},{"date":"2024-07-29","close":2425.0},{"date":"2024-07-30","close":2365.0},{"date":"2024-07-31","close":2375.0},{"date":"2024-08-01","close":2525.0},{"date":"2024-08-02","close":2555.0},{"date":"2024-08-05","close":2385.0},{"date":"2024-08-06","close":2490.0},{"date":"2024-08-07","close":2585.0},{"date":"2024-08-08","close":2570.0},{"date":"2024-08-09","close":2505.0},{"date":"2024-08-12","close":2610.0},{"date":"2024-08-13","close":2655.0},{"date":"2024-08-14","close":2600.0},{"date":"2024-08-16","close":2635.0},{"date":"2024-08-19","close":2570.0},{"date":"2024-08-20","close":2545.0},{"date":"2024-08-21","close":2505.0},{"date":"2024-08-22","close":2895.0},{"date":"2024-08-23","close":2860.0},{"date":"2024-08-26","close":2905.0},{"date":"2024-08-27","close":3095.0},{"date":"2024-08-28","close":2915.0},{"date":"2024-08-29","close":2745.0},{"date":"2024-08-30","close":2765.0},{"date":"2024-09-02","close":2680.0},{"date":"2024-09-03","close":2600.0},{"date":"2024-09-04","close":2495.0},{"date":"2024-09-05","close":2450.0},{"date":"2024-09-06","close":2375.0},{"date":"2024-09-09","close":2385.0},{"date":"2024-09-10","close":2355.0},{"date":"2024-09-11","close":2370.0},{"date":"2024-09-12","close":2435.0},{"date":"2024-09-13","close":2445.0},{"date":"2024-09-19","close":2490.0},{"date":"2024-09-20","close":2555.0},{"date":"2024-09-23","close":2475.0},{"date":"2024-09-24","close":2475.0},{"date":"2024-09-25","close":2500.0},{"date":"2024-09-26","close":2530.0},{"date":"2024-09-27","close":2620.0},{"date":"2024-09-30","close":2560.0},{"date":"2024-10-02","close":2480.0},{"date":"2024-10-04","close":2520.0},{"date":"2024-10-07","close":2500.0},{"date":"2024-10-08","close":2460.0},{"date":"2024-10-10","close":2360.0},{"date":"2024-10-11","close":2355.0},{"date":"2024-10-14","close":2335.0},{"date":"2024-10-15","close":2335.0},{"date":"2024-10-16","close":2320.0},{"date":"2024-10-17","close":2300.0},{"date":"2024-10-18","close":2270.0},{"date":"2024-10-21","close":2290.0},{"date":"2024-10-22","close":2270.0},{"date":"2024-10-23","close":2270.0},{"date":"2024-10-24","close":2255.0},{"date":"2024-10-25","close":2220.0},{"date":"2024-10-28","close":2225.0},{"date":"2024-10-29","close":2265.0},{"date":"2024-10-30","close":2195.0},{"date":"2024-10-31","close":2150.0},{"date":"2024-11-01","close":2070.0},{"date":"2024-11-04","close":2150.0},{"date":"2024-11-05","close":2165.0},{"date":"2024-11-06","close":2115.0},{"date":"2024-11-07","close":2070.0},{"date":"2024-11-08","close":2020.0},{"date":"2024-11-11","close":2090.0},{"date":"2024-11-12","close":1995.0},{"date":"2024-11-13","close":1957.0},{"date":"2024-11-14","close":2070.0},{"date":"2024-11-15","close":2185.0},{"date":"2024-11-18","close":2200.0},{"date":"2024-11-19","close":2235.0},{"date":"2024-11-20","close":2290.0},{"date":"2024-11-21","close":2340.0},{"date":"2024-11-22","close":2355.0},{"date":"2024-11-25","close":2435.0},{"date":"2024-11-26","close":2490.0},{"date":"2024-11-27","close":2540.0},{"date":"2024-11-28","close":2540.0},{"date":"2024-11-29","close":2510.0},{"date":"2024-12-02","close":2540.0},{"date":"2024-12-03","close":2570.0},{"date":"2024-12-04","close":2535.0},{"date":"2024-12-05","close":2535.0},{"date":"2024-12-06","close":2500.0},{"date":"2024-12-09","close":2445.0},{"date":"2024-12-10","close":2495.0},{"date":"2024-12-11","close":2545.0},{"date":"2024-12-12","close":2630.0},{"date":"2024-12-13","close":2720.0},{"date":"2024-12-16","close":2655.0},{"date":"2024-12-17","close":2575.0},{"date":"2024-12-18","close":2585.0},{"date":"2024-12-19","close":2570.0},{"date":"2024-12-20","close":2635.0},{"date":"2024-12-23","close":2620.0},{"date":"2024-12-24","close":2540.0},{"date":"2024-12-26","close":2580.0},{"date":"2024-12-27","close":2580.0},{"date":"2024-12-30","close":2590.0},{"date":"2025-01-02","close":2620.0},{"date":"2025-01-03","close":2665.0},{"date":"2025-01-06","close":2670.0},{"date":"2025-01-07","close":2660.0},{"date":"2025-01-08","close":2625.0},{"date":"2025-01-09","close":2655.0},{"date":"2025-01-10","close":2720.0},{"date":"2025-01-13","close":2795.0},{"date":"2025-01-14","close":2800.0},{"date":"2025-01-15","close":2875.0},{"date":"2025-01-16","close":2915.0},{"date":"2025-01-17","close":2860.0},{"date":"2025-01-20","close":2750.0},{"date":"2025-01-21","close":2780.0},{"date":"2025-01-22","close":2795.0},{"date":"2025-01-23","close":2810.0},{"date":"2025-01-24","close":2800.0},{"date":"2025-01-31","close":2790.0},{"date":"2025-02-03","close":2710.0},{"date":"2025-02-04","close":2735.0},{"date":"2025-02-05","close":2780.0},{"date":"2025-02-06","close":2780.0},{"date":"2025-02-07","close":2745.0},{"date":"2025-02-10","close":2770.0},{"date":"2025-02-11","close":2775.0},{"date":"2025-02-12","close":2555.0},{"date":"2025-02-13","close":2560.0},{"date":"2025-02-14","close":2570.0},{"date":"2025-02-17","close":2535.0},{"date":"2025-02-18","close":2545.0},{"date":"2025-02-19","close":2535.0},{"date":"2025-02-20","close":3010.0},{"date":"2025-02-21","close":3040.0},{"date":"2025-02-24","close":3115.0},{"date":"2025-02-25","close":3075.0},{"date":"2025-02-26","close":2950.0},{"date":"2025-02-27","close":2905.0},{"date":"2025-02-28","close":3010.0},{"date":"2025-03-04","close":3100.0},{"date":"2025-03-05","close":2955.0},{"date":"2025-03-06","close":3040.0},{"date":"2025-03-07","close":3050.0},{"date":"2025-03-10","close":3175.0},{"date":"2025-03-11","close":2980.0},{"date":"2025-03-12","close":2985.0},{"date":"2025-03-13","close":2760.0},{"date":"2025-03-14","close":2625.0},{"date":"2025-03-17","close":2650.0},{"date":"2025-03-18","close":2740.0},{"date":"2025-03-19","close":2715.0},{"date":"2025-03-20","close":2595.0},{"date":"2025-03-21","close":2605.0},{"date":"2025-03-24","close":2650.0},{"date":"2025-03-25","close":2605.0},{"date":"2025-03-26","close":2595.0},{"date":"2025-03-27","close":2590.0},{"date":"2025-03-28","close":2460.0},{"date":"2025-03-31","close":2265.0},{"date":"2025-04-01","close":2440.0},{"date":"2025-04-02","close":2395.0},{"date":"2025-04-03","close":2355.0},{"date":"2025-04-04","close":2375.0},{"date":"2025-04-07","close":2310.0},{"date":"2025-04-08","close":2295.0},{"date":"2025-04-09","close":2170.0},{"date":"2025-04-10","close":2300.0},{"date":"2025-04-11","close":2435.0},{"date":"2025-04-14","close":2445.0},{"date":"2025-04-15","close":2390.0},{"date":"2025-04-16","close":2360.0},{"date":"2025-04-17","close":2450.0},{"date":"2025-04-18","close":2565.0},{"date":"2025-04-21","close":2540.0},{"date":"2025-04-22","close":2440.0},{"date":"2025-04-23","close":2460.0},{"date":"2025-04-24","close":2460.0},{"date":"2025-04-25","close":2505.0},{"date":"2025-04-28","close":2540.0},{"date":"2025-04-29","close":2550.0},{"date":"2025-04-30","close":2560.0},{"date":"2025-05-02","close":2595.0},{"date":"2025-05-07","close":2600.0},{"date":"2025-05-08","close":2650.0},{"date":"2025-05-09","close":2665.0},{"date":"2025-05-12","close":2570.0},{"date":"2025-05-13","close":2560.0},{"date":"2025-05-14","close":2645.0},{"date":"2025-05-15","close":2640.0},{"date":"2025-05-16","close":2640.0},{"date":"2025-05-19","close":2520.0},{"date":"2025-05-20","close":2520.0},{"date":"2025-05-21","close":2545.0},{"date":"2025-05-22","close":2530.0},{"date":"2025-05-23","close":2770.0},{"date":"2025-05-26","close":2640.0},{"date":"2025-05-27","close":2620.0},{"date":"2025-05-28","close":2680.0},{"date":"2025-05-29","close":2655.0},{"date":"2025-05-30","close":2615.0},{"date":"2025-06-02","close":2670.0},{"date":"2025-06-04","close":2650.0},{"date":"2025-06-05","close":2625.0},{"date":"2025-06-09","close":2665.0},{"date":"2025-06-10","close":2655.0},{"date":"2025-06-11","close":2645.0},{"date":"2025-06-12","close":2615.0},{"date":"2025-06-13","close":2510.0},{"date":"2025-06-16","close":2480.0},{"date":"2025-06-17","close":2505.0},{"date":"2025-06-18","close":2500.0},{"date":"2025-06-19","close":2500.0},{"date":"2025-06-20","close":2500.0},{"date":"2025-06-23","close":2470.0},{"date":"2025-06-24","close":2480.0},{"date":"2025-06-25","close":2415.0},{"date":"2025-06-26","close":2335.0},{"date":"2025-06-27","close":2285.0},{"date":"2025-06-30","close":2275.0},{"date":"2025-07-01","close":2260.0},{"date":"2025-07-02","close":2240.0},{"date":"2025-07-03","close":2215.0},{"date":"2025-07-04","close":2200.0},{"date":"2025-07-07","close":2200.0},{"date":"2025-07-08","close":2205.0},{"date":"2025-07-09","close":2200.0},{"date":"2025-07-10","close":2200.0},{"date":"2025-07-11","close":2265.0},{"date":"2025-07-14","close":2270.0},{"date":"2025-07-15","close":2245.0},{"date":"2025-07-16","close":2210.0},{"date":"2025-07-17","close":2220.0},{"date":"2025-07-18","close":2230.0},{"date":"2025-07-21","close":2265.0},{"date":"2025-07-22","close":2225.0},{"date":"2025-07-23","close":2190.0},{"date":"2025-07-24","close":2125.0},{"date":"2025-07-25","close":2110.0},{"date":"2025-07-28","close":2090.0},{"date":"2025-07-29","close":2105.0},{"date":"2025-07-30","close":2095.0},{"date":"2025-07-31","close":2125.0},{"date":"2025-08-01","close":2100.0},{"date":"2025-08-04","close":2115.0},{"date":"2025-08-05","close":2100.0},{"date":"2025-08-06","close":2100.0},{"date":"2025-08-07","close":2115.0},{"date":"2025-08-08","close":2190.0},{"date":"2025-08-11","close":2220.0},{"date":"2025-08-12","close":2200.0},{"date":"2025-08-13","close":2240.0},{"date":"2025-08-14","close":2185.0},{"date":"2025-08-18","close":2175.0},{"date":"2025-08-19","close":2205.0},{"date":"2025-08-20","close":2200.0},{"date":"2025-08-21","close":2170.0},{"date":"2025-08-22","close":2135.0},{"date":"2025-08-25","close":2180.0},{"date":"2025-08-26","close":2150.0},{"date":"2025-08-27","close":2155.0},{"date":"2025-08-28","close":2125.0},{"date":"2025-08-29","close":2250.0},{"date":"2025-09-01","close":2150.0},{"date":"2025-09-02","close":2240.0},{"date":"2025-09-03","close":2205.0},{"date":"2025-09-04","close":2205.0},{"date":"2025-09-05","close":2215.0},{"date":"2025-09-08","close":2200.0},{"date":"2025-09-09","close":2200.0},{"date":"2025-09-10","close":2195.0},{"date":"2025-09-11","close":2285.0},{"date":"2025-09-12","close":2345.0},{"date":"2025-09-15","close":2395.0},{"date":"2025-09-16","close":2415.0},{"date":"2025-09-17","close":2420.0},{"date":"2025-09-18","close":2410.0},{"date":"2025-09-19","close":2390.0},{"date":"2025-09-22","close":2265.0},{"date":"2025-09-23","close":2280.0},{"date":"2025-09-24","close":2255.0},{"date":"2025-09-25","close":2245.0},{"date":"2025-09-26","close":2205.0},{"date":"2025-09-29","close":2335.0},{"date":"2025-09-30","close":2270.0},{"date":"2025-10-01","close":2300.0},{"date":"2025-10-02","close":2395.0},{"date":"2025-10-10","close":2360.0},{"date":"2025-10-13","close":2325.0},{"date":"2025-10-14","close":2310.0},{"date":"2025-10-15","close":2390.0},{"date":"2025-10-16","close":2410.0},{"date":"2025-10-17","close":2340.0},{"date":"2025-10-20","close":2280.0},{"date":"2025-10-21","close":2300.0},{"date":"2025-10-22","close":2435.0},{"date":"2025-10-23","close":2365.0},{"date":"2025-10-24","close":2360.0},{"date":"2025-10-27","close":2385.0},{"date":"2025-10-28","close":2380.0},{"date":"2025-10-29","close":2315.0},{"date":"2025-10-30","close":2340.0},{"date":"2025-10-31","close":2350.0},{"date":"2025-11-03","close":2265.0},{"date":"2025-11-04","close":2515.0},{"date":"2025-11-05","close":2525.0},{"date":"2025-11-06","close":2325.0},{"date":"2025-11-07","close":2170.0},{"date":"2025-11-10","close":2365.0},{"date":"2025-11-11","close":2465.0},{"date":"2025-11-12","close":2495.0},{"date":"2025-11-13","close":2465.0},{"date":"2025-11-14","close":2485.0},{"date":"2025-11-17","close":2500.0},{"date":"2025-11-18","close":2505.0},{"date":"2025-11-19","close":2415.0},{"date":"2025-11-20","close":2570.0},{"date":"2025-11-21","close":2280.0},{"date":"2025-11-24","close":2205.0},{"date":"2025-11-25","close":2180.0},{"date":"2025-11-26","close":2245.0},{"date":"2025-11-27","close":2275.0},{"date":"2025-11-28","close":2370.0},{"date":"2025-12-01","close":2450.0},{"date":"2025-12-02","close":2455.0},{"date":"2025-12-03","close":2465.0},{"date":"2025-12-04","close":2400.0},{"date":"2025-12-05","close":2320.0},{"date":"2025-12-08","close":2275.0},{"date":"2025-12-09","close":2510.0},{"date":"2025-12-10","close":2685.0},{"date":"2025-12-11","close":2695.0},{"date":"2025-12-12","close":2510.0},{"date":"2025-12-15","close":2535.0},{"date":"2025-12-16","close":2645.0},{"date":"2025-12-17","close":2000.0},{"date":"2025-12-18","close":1977.0},{"date":"2025-12-19","close":1932.0},{"date":"2025-12-22","close":1951.0},{"date":"2025-12-23","close":1951.0},{"date":"2025-12-24","close":1932.0},{"date":"2025-12-26","close":1911.0},{"date":"2025-12-29","close":1802.0},{"date":"2025-12-30","close":1750.0},{"date":"2026-01-02","close":1829.0},{"date":"2026-01-05","close":1930.0},{"date":"2026-01-06","close":1878.0},{"date":"2026-01-07","close":1859.0},{"date":"2026-01-08","close":1801.0},{"date":"2026-01-09","close":1801.0},{"date":"2026-01-12","close":1877.0},{"date":"2026-01-13","close":1833.0},{"date":"2026-01-14","close":1850.0},{"date":"2026-01-15","close":1854.0},{"date":"2026-01-16","close":1845.0},{"date":"2026-01-19","close":1819.0},{"date":"2026-01-20","close":1866.0},{"date":"2026-01-21","close":1871.0},{"date":"2026-01-22","close":1804.0},{"date":"2026-01-23","close":1833.0},{"date":"2026-01-26","close":1885.0},{"date":"2026-01-27","close":1882.0},{"date":"2026-01-28","close":1889.0},{"date":"2026-01-29","close":1818.0},{"date":"2026-01-30","close":1928.0},{"date":"2026-02-02","close":1970.0},{"date":"2026-02-03","close":1970.0},{"date":"2026-02-04","close":1974.0},{"date":"2026-02-05","close":1927.0},{"date":"2026-02-06","close":2040.0},{"date":"2026-02-09","close":2000.0},{"date":"2026-02-10","close":2025.0},{"date":"2026-02-11","close":2035.0},{"date":"2026-02-12","close":2025.0},{"date":"2026-02-13","close":2025.0},{"date":"2026-02-19","close":2020.0},{"date":"2026-02-20","close":2040.0},{"date":"2026-02-23","close":2025.0},{"date":"2026-02-24","close":2045.0},{"date":"2026-02-25","close":2125.0},{"date":"2026-02-26","close":2005.0},{"date":"2026-02-27","close":2000.0},{"date":"2026-03-03","close":1980.0},{"date":"2026-03-04","close":1854.0},{"date":"2026-03-05","close":2010.0},{"date":"2026-03-06","close":2085.0},{"date":"2026-03-09","close":2040.0},{"date":"2026-03-10","close":2065.0},{"date":"2026-03-11","close":2090.0},{"date":"2026-03-12","close":2025.0},{"date":"2026-03-13","close":2060.0},{"date":"2026-03-16","close":2030.0},{"date":"2026-03-17","close":2035.0},{"date":"2026-03-18","close":2080.0},{"date":"2026-03-19","close":2025.0},{"date":"2026-03-20","close":2085.0},{"date":"2026-03-23","close":2000.0},{"date":"2026-03-24","close":2040.0},{"date":"2026-03-25","close":2005.0},{"date":"2026-03-26","close":1966.0},{"date":"2026-03-27","close":1941.0},{"date":"2026-03-30","close":1947.0},{"date":"2026-03-31","close":1887.0},{"date":"2026-04-01","close":1947.0},{"date":"2026-04-02","close":1890.0},{"date":"2026-04-03","close":1894.0},{"date":"2026-04-06","close":1903.0},{"date":"2026-04-07","close":1876.0},{"date":"2026-04-08","close":1878.0},{"date":"2026-04-09","close":1850.0},{"date":"2026-04-10","close":1843.0},{"date":"2026-04-13","close":1875.0},{"date":"2026-04-14","close":1939.0},{"date":"2026-04-15","close":1924.0},{"date":"2026-04-16","close":2040.0},{"date":"2026-04-17","close":2055.0},{"date":"2026-04-20","close":2065.0},{"date":"2026-04-21","close":2090.0},{"date":"2026-04-22","close":2000.0},{"date":"2026-04-23","close":1960.0},{"date":"2026-04-24","close":1981.0},{"date":"2026-04-27","close":1979.0},{"date":"2026-04-28","close":1980.0},{"date":"2026-04-29","close":1958.0},{"date":"2026-04-30","close":1945.0},{"date":"2026-05-04","close":1913.0},{"date":"2026-05-06","close":1917.0},{"date":"2026-05-07","close":1858.0},{"date":"2026-05-08","close":1892.0},{"date":"2026-05-11","close":1855.0},{"date":"2026-05-12","close":1765.0},{"date":"2026-05-13","close":1883.0},{"date":"2026-05-14","close":1828.0},{"date":"2026-05-15","close":1780.0},{"date":"2026-05-18","close":1839.0},{"date":"2026-05-19","close":1794.0},{"date":"2026-05-20","close":1752.0},{"date":"2026-05-21","close":1746.0},{"date":"2026-05-22","close":1828.0},{"date":"2026-05-26","close":1810.0},{"date":"2026-05-27","close":1795.0},{"date":"2026-05-28","close":1822.0},{"date":"2026-05-29","close":1774.0},{"date":"2026-06-01","close":1725.0},{"date":"2026-06-02","close":1710.0},{"date":"2026-06-04","close":1700.0},{"date":"2026-06-05","close":1720.0},{"date":"2026-06-08","close":1615.0},{"date":"2026-06-09","close":1699.0},{"date":"2026-06-10","close":1633.0},{"date":"2026-06-11","close":1648.0},{"date":"2026-06-12","close":1740.0},{"date":"2026-06-15","close":1751.0},{"date":"2026-06-16","close":1740.0},{"date":"2026-06-17","close":1703.0},{"date":"2026-06-18","close":1654.0},{"date":"2026-06-19","close":1593.0},{"date":"2026-06-22","close":1575.0},{"date":"2026-06-23","close":1470.0},{"date":"2026-06-24","close":1468.0},{"date":"2026-06-25","close":1403.0},{"date":"2026-06-26","close":1356.0},{"date":"2026-06-29","close":1395.0},{"date":"2026-06-30","close":1375.0},{"date":"2026-07-01","close":1362.0},{"date":"2026-07-02","close":1281.0},{"date":"2026-07-03","close":1313.0},{"date":"2026-07-06","close":1308.0},{"date":"2026-07-07","close":1298.0},{"date":"2026-07-08","close":1287.0},{"date":"2026-07-09","close":1414.0},{"date":"2026-07-10","close":1441.0},{"date":"2026-07-13","close":1430.0},{"date":"2026-07-14","close":1422.0},{"date":"2026-07-15","close":1401.0},{"date":"2026-07-16","close":1400.0},{"date":"2026-07-20","close":1373.0},{"date":"2026-07-21","close":1364.0},{"date":"2026-07-22","close":1370.0},{"date":"2026-07-23","close":1377.0},{"date":"2026-07-24","close":1386.0},{"date":"2026-07-27","close":1400.0},{"date":"2026-07-28","close":1396.0},{"date":"2026-07-29","close":1310.0},{"date":"2026-07-30","close":1304.0},{"date":"2026-07-31","close":1329.0},{"date":"2026-08-03","close":1344.0},{"date":"2026-08-04","close":1374.0},{"date":"2026-08-05","close":1384.0},{"date":"2026-08-06","close":1398.0},{"date":"2026-08-07","close":1360.0},{"date":"2026-08-10","close":1387.0},{"date":"2026-08-11","close":1440.0},{"date":"2026-08-12","close":1477.0},{"date":"2026-08-13","close":1480.0},{"date":"2026-08-14","close":1615.0},{"date":"2026-08-18","close":1688.0},{"date":"2026-08-19","close":1695.0},{"date":"2026-08-20","close":1710.0},{"date":"2026-08-21","close":1695.0},{"date":"2026-08-24","close":1679.0},{"date":"2026-08-25","close":1625.0},{"date":"2026-08-26","close":1621.0},{"date":"2026-08-27","close":1619.0},{"date":"2026-08-28","close":1620.0},{"date":"2026-08-31","close":1600.0},{"date":"2026-09-01","close":1616.0},{"date":"2026-09-02","close":1563.0},{"date":"2026-09-03","close":1559.0},{"date":"2026-09-04","close":1580.0},{"date":"2026-09-07","close":1565.0},{"date":"2026-09-08","close":1578.0},{"date":"2026-09-09","close":1540.0},{"date":"2026-09-10","close":1501.0},{"date":"2026-09-11","close":1700.0},{"date":"2026-09-14","close":1799.0},{"date":"2026-09-15","close":1780.0},{"date":"2026-09-16","close":1787.0},{"date":"2026-09-17","close":1737.0},{"date":"2026-09-18","close":1708.0},{"date":"2026-09-21","close":1688.0},{"date":"2026-09-22","close":1673.0},{"date":"2026-09-23","close":1661.0},{"date":"2026-09-28","close":1655.0},{"date":"2026-09-29","close":1613.0},{"date":"2026-09-30","close":1601.0},{"date":"2026-10-01","close":1599.0},{"date":"2026-10-02","close":1592.0},{"date":"2026-10-06","close":1600.0},{"date":"2026-10-07","close":1615.0},{"date":"2026-10-08","close":1602.0},{"date":"2026-10-12","close":1622.0},{"date":"2026-10-13","close":1620.0},{"date":"2026-10-14","close":1610.0},{"date":"2026-10-15","close":1549.0},{"date":"2026-10-16","close":1585.0},{"date":"2026-10-19","close":1645.0},{"date":"2026-10-20","close":1644.0},{"date":"2026-10-21","close":1617.0},{"date":"2026-10-22","close":1616.0},{"date":"2026-10-23","close":1523.0}],"chart_data":[{"date":"2024-10-24","open":2270,"high":2300,"low":2245,"close":2255,"volume":29928,"rsi_14":17.39,"sma_20":2400.25,"sma_60":2505.25,"sma_120":2902.38},{"date":"2024-10-25","open":2220,"high":2270,"low":2210,"close":2220,"volume":89076,"rsi_14":5.88,"sma_20":2387.5,"sma_60":2502.33,"sma_120":2890.21},{"date":"2024-10-28","open":2210,"high":2265,"low":2210,"close":2225,"volume":47354,"rsi_14":7.69,"sma_20":2373.75,"sma_60":2500.5,"sma_120":2878.83},{"date":"2024-10-29","open":2210,"high":2265,"low":2210,"close":2265,"volume":27980,"rsi_14":20.0,"sma_20":2360.5,"sma_60":2498.42,"sma_120":2868.5},{"date":"2024-10-30","open":2260,"high":2265,"low":2190,"close":2195,"volume":60067,"rsi_14":22.03,"sma_20":2339.25,"sma_60":2494.58,"sma_120":2856.12},{"date":"2024-10-31","open":2170,"high":2180,"low":2115,"close":2150,"volume":62358,"rsi_14":19.4,"sma_20":2318.75,"sma_60":2491.0,"sma_120":2842.33},{"date":"2024-11-01","open":2090,"high":2120,"low":2060,"close":2070,"volume":71599,"rsi_14":16.46,"sma_20":2298.25,"sma_60":2485.92,"sma_120":2829.08},{"date":"2024-11-04","open":2070,"high":2250,"low":2055,"close":2150,"volume":219776,"rsi_14":30.53,"sma_20":2279.75,"sma_60":2479.67,"sma_120":2816.75},{"date":"2024-11-05","open":2135,"high":2185,"low":2105,"close":2165,"volume":74028,"rsi_14":33.68,"sma_20":2263.0,"sma_60":2473.17,"sma_120":2804.58},{"date":"2024-11-06","open":2170,"high":2180,"low":2115,"close":2115,"volume":29674,"rsi_14":31.68,"sma_20":2245.75,"sma_60":2468.67,"sma_120":2791.67},{"date":"2024-11-07","open":2110,"high":2110,"low":2055,"close":2070,"volume":49115,"rsi_14":30.77,"sma_20":2231.25,"sma_60":2461.67,"sma_120":2778.38},{"date":"2024-11-08","open":2070,"high":2160,"low":2005,"close":2020,"volume":83624,"rsi_14":25.45,"sma_20":2214.5,"sma_60":2452.25,"sma_120":2764.08},{"date":"2024-11-11","open":2020,"high":2115,"low":1930,"close":2090,"volume":225849,"rsi_14":35.0,"sma_20":2202.25,"sma_60":2444.25,"sma_120":2750.54},{"date":"2024-11-12","open":2085,"high":2085,"low":1981,"close":1995,"volume":57418,"rsi_14":30.22,"sma_20":2185.25,"sma_60":2435.75,"sma_120":2735.92},{"date":"2024-11-13","open":1940,"high":2000,"low":1940,"close":1957,"volume":28743,"rsi_14":29.25,"sma_20":2167.1,"sma_60":2424.87,"sma_120":2721.18},{"date":"2024-11-14","open":1950,"high":2110,"low":1950,"close":2070,"volume":103004,"rsi_14":40.58,"sma_20":2155.6,"sma_60":2415.12,"sma_120":2707.72},{"date":"2024-11-15","open":2140,"high":2220,"low":2050,"close":2185,"volume":141721,"rsi_14":47.79,"sma_20":2151.35,"sma_60":2408.2,"sma_120":2694.06},{"date":"2024-11-18","open":2170,"high":2235,"low":2170,"close":2200,"volume":79474,"rsi_14":46.31,"sma_20":2146.85,"sma_60":2400.95,"sma_120":2681.31},{"date":"2024-11-19","open":2180,"high":2290,"low":2180,"close":2235,"volume":106540,"rsi_14":52.36,"sma_20":2145.1,"sma_60":2395.37,"sma_120":2667.68},{"date":"2024-11-20","open":2220,"high":2355,"low":2220,"close":2290,"volume":109446,"rsi_14":58.18,"sma_20":2146.1,"sma_60":2391.12,"sma_120":2655.27},{"date":"2024-11-21","open":2295,"high":2370,"low":2295,"close":2340,"volume":100064,"rsi_14":66.34,"sma_20":2150.35,"sma_60":2388.37,"sma_120":2642.39},{"date":"2024-11-22","open":2350,"high":2385,"low":2340,"close":2355,"volume":87942,"rsi_14":63.47,"sma_20":2157.1,"sma_60":2379.37,"sma_120":2629.72},{"date":"2024-11-25","open":2350,"high":2445,"low":2335,"close":2435,"volume":101509,"rsi_14":66.34,"sma_20":2167.6,"sma_60":2372.28,"sma_120":2618.52},{"date":"2024-11-26","open":2420,"high":2500,"low":2350,"close":2490,"volume":99903,"rsi_14":72.56,"sma_20":2178.85,"sma_60":2365.37,"sma_120":2608.02},{"date":"2024-11-27","open":2495,"high":2550,"low":2475,"close":2540,"volume":89952,"rsi_14":78.11,"sma_20":2196.1,"sma_60":2356.12,"sma_120":2598.39},{"date":"2024-11-28","open":2530,"high":2555,"low":2485,"close":2540,"volume":73134,"rsi_14":83.08,"sma_20":2215.6,"sma_60":2349.87,"sma_120":2588.93},{"date":"2024-11-29","open":2530,"high":2545,"low":2470,"close":2510,"volume":91028,"rsi_14":78.15,"sma_20":2237.6,"sma_60":2345.95,"sma_120":2579.22},{"date":"2024-12-02","open":2505,"high":2560,"low":2505,"close":2540,"volume":110876,"rsi_14":90.01,"sma_20":2257.1,"sma_60":2342.2,"sma_120":2570.18},{"date":"2024-12-03","open":2540,"high":2575,"low":2510,"close":2570,"volume":59561,"rsi_14":95.54,"sma_20":2277.35,"sma_60":2340.37,"sma_120":2561.52},{"date":"2024-12-04","open":2470,"high":2590,"low":2470,"close":2535,"volume":102783,"rsi_14":89.08,"sma_20":2298.35,"sma_60":2339.28,"sma_120":2552.35},{"date":"2024-12-05","open":2525,"high":2560,"low":2470,"close":2535,"volume":97778,"rsi_14":86.46,"sma_20":2321.6,"sma_60":2339.95,"sma_120":2543.47},{"date":"2024-12-06","open":2535,"high":2550,"low":2410,"close":2500,"volume":70691,"rsi_14":80.0,"sma_20":2345.6,"sma_60":2340.78,"sma_120":2534.6},{"date":"2024-12-09","open":2415,"high":2500,"low":2370,"close":2445,"volume":85720,"rsi_14":70.19,"sma_20":2363.35,"sma_60":2341.95,"sma_120":2525.35},{"date":"2024-12-10","open":2430,"high":2525,"low":2430,"close":2495,"volume":80008,"rsi_14":69.9,"sma_20":2388.35,"sma_60":2343.78,"sma_120":2518.1},{"date":"2024-12-11","open":2495,"high":2570,"low":2490,"close":2545,"volume":42715,"rsi_14":69.9,"sma_20":2417.75,"sma_60":2346.95,"sma_120":2511.31},{"date":"2024-12-12","open":2550,"high":2640,"low":2545,"close":2630,"volume":71158,"rsi_14":73.5,"sma_20":2445.75,"sma_60":2351.28,"sma_120":2505.14},{"date":"2024-12-13","open":2685,"high":2730,"low":2620,"close":2720,"volume":152772,"rsi_14":73.95,"sma_20":2472.5,"sma_60":2356.03,"sma_120":2500.06},{"date":"2024-12-16","open":2750,"high":2750,"low":2635,"close":2655,"volume":66259,"rsi_14":63.64,"sma_20":2495.25,"sma_60":2359.53,"sma_120":2494.43},{"date":"2024-12-17","open":2655,"high":2670,"low":2575,"close":2575,"volume":43738,"rsi_14":52.76,"sma_20":2512.25,"sma_60":2360.95,"sma_120":2489.56},{"date":"2024-12-18","open":2555,"high":2655,"low":2525,"close":2585,"volume":52224,"rsi_14":53.49,"sma_20":2527.0,"sma_60":2361.45,"sma_120":2485.6},{"date":"2024-12-19","open":2490,"high":2705,"low":2490,"close":2570,"volume":60051,"rsi_14":54.76,"sma_20":2538.5,"sma_60":2363.03,"sma_120":2482.02},{"date":"2024-12-20","open":2585,"high":2710,"low":2545,"close":2635,"volume":119767,"rsi_14":57.14,"sma_20":2552.5,"sma_60":2365.7,"sma_120":2478.72},{"date":"2024-12-23","open":2635,"high":2690,"low":2510,"close":2620,"volume":83141,"rsi_14":53.85,"sma_20":2561.75,"sma_60":2367.7,"sma_120":2475.56},{"date":"2024-12-24","open":2600,"high":2635,"low":2540,"close":2540,"volume":74878,"rsi_14":50.36,"sma_20":2564.25,"sma_60":2367.87,"sma_120":2471.22},{"date":"2024-12-26","open":2515,"high":2620,"low":2500,"close":2580,"volume":66718,"rsi_14":53.06,"sma_20":2566.25,"sma_60":2367.2,"sma_120":2467.27},{"date":"2024-12-27","open":2560,"high":2595,"low":2540,"close":2580,"volume":51667,"rsi_14":55.71,"sma_20":2568.25,"sma_60":2367.53,"sma_120":2463.81},{"date":"2024-12-30","open":2580,"high":2635,"low":2555,"close":2590,"volume":39913,"rsi_14":61.07,"sma_20":2572.25,"sma_60":2369.37,"sma_120":2462.72},{"date":"2025-01-02","open":2565,"high":2645,"low":2565,"close":2620,"volume":57868,"rsi_14":59.84,"sma_20":2576.25,"sma_60":2371.03,"sma_120":2462.64},{"date":"2025-01-03","open":2650,"high":2685,"low":2635,"close":2665,"volume":49177,"rsi_14":59.52,"sma_20":2581.0,"sma_60":2373.78,"sma_120":2462.93},{"date":"2025-01-06","open":2615,"high":2695,"low":2610,"close":2670,"volume":30231,"rsi_14":53.64,"sma_20":2587.75,"sma_60":2377.28,"sma_120":2463.64},{"date":"2025-01-07","open":2670,"high":2720,"low":2640,"close":2660,"volume":71949,"rsi_14":43.62,"sma_20":2594.0,"sma_60":2382.28,"sma_120":2464.72},{"date":"2025-01-08","open":2660,"high":2660,"low":2595,"close":2625,"volume":60606,"rsi_14":46.59,"sma_20":2600.25,"sma_60":2386.78,"sma_120":2464.93},{"date":"2025-01-09","open":2630,"high":2660,"low":2595,"close":2655,"volume":157656,"rsi_14":60.26,"sma_20":2610.75,"sma_60":2392.12,"sma_120":2466.02},{"date":"2025-01-10","open":2655,"high":2745,"low":2635,"close":2720,"volume":40688,"rsi_14":65.17,"sma_20":2622.0,"sma_60":2398.53,"sma_120":2466.68},{"date":"2025-01-13","open":2700,"high":2860,"low":2700,"close":2795,"volume":92001,"rsi_14":72.28,"sma_20":2634.5,"sma_60":2406.45,"sma_120":2468.14},{"date":"2025-01-14","open":2795,"high":2825,"low":2710,"close":2800,"volume":41873,"rsi_14":68.54,"sma_20":2643.0,"sma_60":2414.78,"sma_120":2469.97},{"date":"2025-01-15","open":2800,"high":2970,"low":2770,"close":2875,"volume":251905,"rsi_14":75.25,"sma_20":2650.75,"sma_60":2424.87,"sma_120":2472.47},{"date":"2025-01-16","open":2920,"high":2985,"low":2840,"close":2915,"volume":131509,"rsi_14":90.32,"sma_20":2663.75,"sma_60":2435.28,"sma_120":2475.56},{"date":"2025-01-17","open":2915,"high":2915,"low":2810,"close":2860,"volume":59135,"rsi_14":79.17,"sma_20":2678.0,"sma_60":2445.12,"sma_120":2478.18},{"date":"2025-01-20","open":2840,"high":2840,"low":2750,"close":2750,"volume":135621,"rsi_14":64.41,"sma_20":2686.25,"sma_60":2453.12,"sma_120":2480.77},{"date":"2025-01-21","open":2725,"high":2800,"low":2710,"close":2780,"volume":47416,"rsi_14":65.57,"sma_20":2696.75,"sma_60":2461.87,"sma_120":2483.56},{"date":"2025-01-22","open":2745,"high":2825,"low":2730,"close":2795,"volume":70302,"rsi_14":64.71,"sma_20":2704.75,"sma_60":2471.45,"sma_120":2486.89},{"date":"2025-01-23","open":2815,"high":2845,"low":2750,"close":2810,"volume":39701,"rsi_14":62.83,"sma_20":2714.25,"sma_60":2481.2,"sma_120":2490.85},{"date":"2025-01-24","open":2810,"high":2840,"low":2780,"close":2800,"volume":25019,"rsi_14":61.4,"sma_20":2727.25,"sma_60":2490.12,"sma_120":2494.27},{"date":"2025-01-31","open":2800,"high":2850,"low":2790,"close":2790,"volume":37190,"rsi_14":61.4,"sma_20":2737.75,"sma_60":2500.03,"sma_120":2497.31},{"date":"2025-02-03","open":2790,"high":2790,"low":2700,"close":2710,"volume":27258,"rsi_14":56.91,"sma_20":2744.25,"sma_60":2509.37,"sma_120":2500.18},{"date":"2025-02-04","open":2725,"high":2750,"low":2700,"close":2735,"volume":18950,"rsi_14":56.56,"sma_20":2751.5,"sma_60":2520.45,"sma_120":2503.18},{"date":"2025-02-05","open":2745,"high":2805,"low":2740,"close":2780,"volume":36986,"rsi_14":55.08,"sma_20":2759.5,"sma_60":2530.95,"sma_120":2505.31},{"date":"2025-02-06","open":2795,"high":2800,"low":2765,"close":2780,"volume":56697,"rsi_14":48.54,"sma_20":2765.25,"sma_60":2541.2,"sma_120":2507.18},{"date":"2025-02-07","open":2770,"high":2780,"low":2720,"close":2745,"volume":34041,"rsi_14":44.95,"sma_20":2769.0,"sma_60":2551.7,"sma_120":2510.18},{"date":"2025-02-10","open":2755,"high":2820,"low":2745,"close":2770,"volume":23665,"rsi_14":39.39,"sma_20":2774.5,"sma_60":2563.37,"sma_120":2512.52},{"date":"2025-02-11","open":2785,"high":2810,"low":2755,"close":2775,"volume":27067,"rsi_14":34.78,"sma_20":2782.0,"sma_60":2575.95,"sma_120":2514.1},{"date":"2025-02-12","open":2780,"high":2785,"low":2555,"close":2555,"volume":91191,"rsi_14":25.6,"sma_20":2777.0,"sma_60":2583.7,"sma_120":2513.97},{"date":"2025-02-13","open":2550,"high":2625,"low":2530,"close":2560,"volume":35655,"rsi_14":31.73,"sma_20":2769.0,"sma_60":2593.12,"sma_120":2514.43},{"date":"2025-02-14","open":2560,"high":2620,"low":2560,"close":2570,"volume":24624,"rsi_14":29.0,"sma_20":2757.75,"sma_60":2603.33,"sma_120":2514.1},{"date":"2025-02-17","open":2570,"high":2580,"low":2520,"close":2535,"volume":40837,"rsi_14":25.0,"sma_20":2744.5,"sma_60":2611.08,"sma_120":2513.1},{"date":"2025-02-18","open":2535,"high":2610,"low":2505,"close":2545,"volume":64665,"rsi_14":24.27,"sma_20":2728.0,"sma_60":2617.08,"sma_120":2512.64},{"date":"2025-02-19","open":2545,"high":2550,"low":2505,"close":2535,"volume":37344,"rsi_14":24.27,"sma_20":2709.0,"sma_60":2622.67,"sma_120":2511.81},{"date":"2025-02-20","open":2565,"high":3165,"low":2565,"close":3010,"volume":5117159,"rsi_14":61.22,"sma_20":2716.5,"sma_60":2635.58,"sma_120":2515.47},{"date":"2025-02-21","open":2980,"high":3130,"low":2915,"close":3040,"volume":1100344,"rsi_14":67.74,"sma_20":2731.0,"sma_60":2648.08,"sma_120":2519.6},{"date":"2025-02-24","open":2990,"high":3155,"low":2990,"close":3115,"volume":534229,"rsi_14":69.39,"sma_20":2747.75,"sma_60":2661.0,"sma_120":2524.68},{"date":"2025-02-25","open":3200,"high":3200,"low":2970,"close":3075,"volume":211248,"rsi_14":65.13,"sma_20":2761.75,"sma_60":2673.0,"sma_120":2526.18},{"date":"2025-02-26","open":3015,"high":3075,"low":2840,"close":2950,"volume":222905,"rsi_14":57.73,"sma_20":2768.75,"sma_60":2681.58,"sma_120":2526.93},{"date":"2025-02-27","open":2885,"high":2935,"low":2860,"close":2905,"volume":109559,"rsi_14":57.21,"sma_20":2774.0,"sma_60":2688.5,"sma_120":2526.93},{"date":"2025-02-28","open":2880,"high":3290,"low":2810,"close":3010,"volume":1078076,"rsi_14":60.08,"sma_20":2785.0,"sma_60":2696.33,"sma_120":2526.22},{"date":"2025-03-04","open":3010,"high":3150,"low":3005,"close":3100,"volume":234675,"rsi_14":62.75,"sma_20":2804.5,"sma_60":2705.67,"sma_120":2527.77},{"date":"2025-03-05","open":3060,"high":3082,"low":2820,"close":2955,"volume":191975,"rsi_14":66.67,"sma_20":2815.5,"sma_60":2713.08,"sma_120":2529.52},{"date":"2025-03-06","open":2925,"high":3290,"low":2865,"close":3040,"volume":732721,"rsi_14":68.75,"sma_20":2828.5,"sma_60":2721.42,"sma_120":2531.81},{"date":"2025-03-07","open":3000,"high":3155,"low":2940,"close":3050,"volume":265712,"rsi_14":68.75,"sma_20":2842.0,"sma_60":2729.42,"sma_120":2534.89},{"date":"2025-03-10","open":3045,"high":3285,"low":2925,"close":3175,"volume":662435,"rsi_14":73.36,"sma_20":2863.5,"sma_60":2740.08,"sma_120":2539.68},{"date":"2025-03-11","open":3105,"high":3150,"low":2950,"close":2980,"volume":218604,"rsi_14":63.99,"sma_20":2874.0,"sma_60":2747.5,"sma_120":2543.72},{"date":"2025-03-12","open":2980,"high":3065,"low":2940,"close":2985,"volume":141222,"rsi_14":64.52,"sma_20":2884.5,"sma_60":2755.58,"sma_120":2548.18},{"date":"2025-03-13","open":3030,"high":3030,"low":2760,"close":2760,"volume":158294,"rsi_14":40.38,"sma_20":2894.75,"sma_60":2760.83,"sma_120":2551.39},{"date":"2025-03-14","open":2735,"high":2815,"low":2595,"close":2625,"volume":203429,"rsi_14":35.23,"sma_20":2898.0,"sma_60":2763.0,"sma_120":2553.39},{"date":"2025-03-17","open":2625,"high":2730,"low":2595,"close":2650,"volume":93760,"rsi_14":32.84,"sma_20":2902.0,"sma_60":2764.75,"sma_120":2555.85},{"date":"2025-03-18","open":2650,"high":2780,"low":2650,"close":2740,"volume":121166,"rsi_14":38.08,"sma_20":2912.25,"sma_60":2766.58,"sma_120":2558.93},{"date":"2025-03-19","open":2740,"high":2820,"low":2685,"close":2715,"volume":62896,"rsi_14":41.0,"sma_20":2920.75,"sma_60":2766.5,"sma_120":2561.27},{"date":"2025-03-20","open":2775,"high":2775,"low":2595,"close":2595,"volume":82738,"rsi_14":38.77,"sma_20":2923.75,"sma_60":2765.5,"sma_120":2562.52},{"date":"2025-03-21","open":2575,"high":2650,"low":2530,"close":2605,"volume":61816,"rsi_14":34.24,"sma_20":2903.5,"sma_60":2766.0,"sma_120":2563.47},{"date":"2025-03-24","open":2600,"high":2680,"low":2570,"close":2650,"volume":120230,"rsi_14":31.85,"sma_20":2884.0,"sma_60":2767.08,"sma_120":2564.27},{"date":"2025-03-25","open":2635,"high":2650,"low":2580,"close":2605,"volume":26461,"rsi_14":34.65,"sma_20":2858.5,"sma_60":2767.67,"sma_120":2565.35},{"date":"2025-03-26","open":2630,"high":2630,"low":2555,"close":2595,"volume":13069,"rsi_14":29.11,"sma_20":2834.5,"sma_60":2767.0,"sma_120":2566.35},{"date":"2025-03-27","open":2595,"high":2650,"low":2550,"close":2590,"volume":31096,"rsi_14":28.3,"sma_20":2816.5,"sma_60":2766.5,"sma_120":2567.1},{"date":"2025-03-28","open":2630,"high":2630,"low":2440,"close":2460,"volume":75635,"rsi_14":16.43,"sma_20":2794.25,"sma_60":2765.17,"sma_120":2566.52},{"date":"2025-03-31","open":2455,"high":2455,"low":2260,"close":2265,"volume":143791,"rsi_14":16.43,"sma_20":2757.0,"sma_60":2759.92,"sma_120":2563.56},{"date":"2025-04-01","open":2240,"high":2585,"low":2240,"close":2440,"volume":174760,"rsi_14":27.94,"sma_20":2724.0,"sma_60":2757.58,"sma_120":2562.56},{"date":"2025-04-02","open":2475,"high":2490,"low":2305,"close":2395,"volume":47803,"rsi_14":32.7,"sma_20":2696.0,"sma_60":2754.33,"sma_120":2561.85},{"date":"2025-04-03","open":2400,"high":2410,"low":2355,"close":2355,"volume":39720,"rsi_14":35.94,"sma_20":2661.75,"sma_60":2749.92,"sma_120":2560.47},{"date":"2025-04-04","open":2280,"high":2550,"low":2280,"close":2375,"volume":68376,"rsi_14":35.6,"sma_20":2628.0,"sma_60":2745.08,"sma_120":2559.43},{"date":"2025-04-07","open":2375,"high":2395,"low":2175,"close":2310,"volume":56198,"rsi_14":26.88,"sma_20":2584.75,"sma_60":2739.08,"sma_120":2558.18},{"date":"2025-04-08","open":2290,"high":2395,"low":2290,"close":2295,"volume":24459,"rsi_14":27.17,"sma_20":2550.5,"sma_60":2733.0,"sma_120":2557.64},{"date":"2025-04-09","open":2265,"high":2285,"low":2150,"close":2170,"volume":49129,"rsi_14":27.03,"sma_20":2509.75,"sma_60":2725.42,"sma_120":2556.1},{"date":"2025-04-10","open":2180,"high":2380,"low":2180,"close":2300,"volume":79551,"rsi_14":35.41,"sma_20":2486.75,"sma_60":2719.5,"sma_120":2555.81},{"date":"2025-04-11","open":2300,"high":2510,"low":2260,"close":2435,"volume":175988,"rsi_14":40.53,"sma_20":2477.25,"sma_60":2714.75,"sma_120":2556.64},{"date":"2025-04-14","open":2435,"high":2480,"low":2410,"close":2445,"volume":43446,"rsi_14":42.73,"sma_20":2467.0,"sma_60":2708.92,"sma_120":2557.68},{"date":"2025-04-15","open":2425,"high":2455,"low":2375,"close":2390,"volume":36586,"rsi_14":41.05,"sma_20":2449.5,"sma_60":2702.08,"sma_120":2558.43},{"date":"2025-04-16","open":2385,"high":2420,"low":2345,"close":2360,"volume":33324,"rsi_14":40.17,"sma_20":2431.75,"sma_60":2693.5,"sma_120":2559.18},{"date":"2025-04-17","open":2365,"high":2470,"low":2355,"close":2450,"volume":83798,"rsi_14":49.56,"sma_20":2424.5,"sma_60":2685.75,"sma_120":2560.52},{"date":"2025-04-18","open":2455,"high":2590,"low":2455,"close":2565,"volume":194229,"rsi_14":64.29,"sma_20":2422.5,"sma_60":2680.83,"sma_120":2562.97},{"date":"2025-04-21","open":2565,"high":2620,"low":2460,"close":2540,"volume":50596,"rsi_14":55.56,"sma_20":2417.0,"sma_60":2677.33,"sma_120":2565.22},{"date":"2025-04-22","open":2500,"high":2540,"low":2440,"close":2440,"volume":51092,"rsi_14":52.36,"sma_20":2408.75,"sma_60":2671.67,"sma_120":2566.77},{"date":"2025-04-23","open":2485,"high":2555,"low":2420,"close":2460,"volume":51238,"rsi_14":55.61,"sma_20":2402.0,"sma_60":2666.08,"sma_120":2568.77},{"date":"2025-04-24","open":2460,"high":2510,"low":2455,"close":2460,"volume":22987,"rsi_14":54.64,"sma_20":2395.5,"sma_60":2660.25,"sma_120":2570.72},{"date":"2025-04-25","open":2460,"high":2600,"low":2450,"close":2505,"volume":21119,"rsi_14":60.89,"sma_20":2397.75,"sma_60":2655.33,"sma_120":2572.72},{"date":"2025-04-28","open":2510,"high":2595,"low":2455,"close":2540,"volume":19544,"rsi_14":63.39,"sma_20":2411.5,"sma_60":2651.17,"sma_120":2575.6},{"date":"2025-04-29","open":2540,"high":2590,"low":2530,"close":2550,"volume":25475,"rsi_14":73.75,"sma_20":2417.0,"sma_60":2648.5,"sma_120":2578.93},{"date":"2025-04-30","open":2550,"high":2730,"low":2530,"close":2560,"volume":210393,"rsi_14":69.12,"sma_20":2425.25,"sma_60":2645.58,"sma_120":2583.02},{"date":"2025-05-02","open":2560,"high":2635,"low":2540,"close":2595,"volume":45118,"rsi_14":63.79,"sma_20":2437.25,"sma_60":2642.5,"sma_120":2586.72},{"date":"2025-05-07","open":2535,"high":2630,"low":2510,"close":2600,"volume":44518,"rsi_14":63.48,"sma_20":2448.5,"sma_60":2639.5,"sma_120":2590.35},{"date":"2025-05-08","open":2600,"high":2670,"low":2600,"close":2650,"volume":36126,"rsi_14":72.81,"sma_20":2465.5,"sma_60":2637.92,"sma_120":2594.81},{"date":"2025-05-09","open":2670,"high":2700,"low":2550,"close":2665,"volume":286315,"rsi_14":77.48,"sma_20":2484.0,"sma_60":2636.17,"sma_120":2599.77},{"date":"2025-05-12","open":2665,"high":2685,"low":2550,"close":2570,"volume":60588,"rsi_14":60.71,"sma_20":2504.0,"sma_60":2632.75,"sma_120":2604.35},{"date":"2025-05-13","open":2545,"high":2600,"low":2520,"close":2560,"volume":32893,"rsi_14":49.45,"sma_20":2517.0,"sma_60":2632.83,"sma_120":2608.27},{"date":"2025-05-14","open":2560,"high":2645,"low":2540,"close":2645,"volume":59787,"rsi_14":60.19,"sma_20":2527.5,"sma_60":2634.25,"sma_120":2613.68},{"date":"2025-05-15","open":2620,"high":2665,"low":2600,"close":2640,"volume":31543,"rsi_14":73.81,"sma_20":2537.25,"sma_60":2635.42,"sma_120":2619.38},{"date":"2025-05-16","open":2620,"high":2695,"low":2565,"close":2640,"volume":49146,"rsi_14":72.5,"sma_20":2549.75,"sma_60":2637.17,"sma_120":2624.12},{"date":"2025-05-19","open":2560,"high":2600,"low":2465,"close":2520,"volume":75433,"rsi_14":55.77,"sma_20":2557.75,"sma_60":2636.75,"sma_120":2626.92},{"date":"2025-05-20","open":2495,"high":2550,"low":2485,"close":2520,"volume":75440,"rsi_14":51.58,"sma_20":2561.25,"sma_60":2636.5,"sma_120":2629.58},{"date":"2025-05-21","open":2550,"high":2560,"low":2510,"close":2545,"volume":22074,"rsi_14":50.54,"sma_20":2560.25,"sma_60":2628.75,"sma_120":2632.17},{"date":"2025-05-22","open":2525,"high":2555,"low":2490,"close":2530,"volume":41793,"rsi_14":47.87,"sma_20":2559.75,"sma_60":2620.25,"sma_120":2634.17},{"date":"2025-05-23","open":2505,"high":2810,"low":2505,"close":2770,"volume":632292,"rsi_14":65.0,"sma_20":2576.25,"sma_60":2614.5,"sma_120":2637.75},{"date":"2025-05-26","open":2785,"high":2785,"low":2550,"close":2640,"volume":145826,"rsi_14":52.83,"sma_20":2585.25,"sma_60":2607.25,"sma_120":2640.12},{"date":"2025-05-27","open":2625,"high":2670,"low":2580,"close":2620,"volume":77689,"rsi_14":51.23,"sma_20":2593.25,"sma_60":2601.75,"sma_120":2641.67},{"date":"2025-05-28","open":2655,"high":2690,"low":2620,"close":2680,"volume":155623,"rsi_14":51.83,"sma_20":2602.0,"sma_60":2598.0,"sma_120":2643.25},{"date":"2025-05-29","open":2660,"high":2695,"low":2610,"close":2655,"volume":91840,"rsi_14":49.4,"sma_20":2607.75,"sma_60":2592.08,"sma_120":2644.21},{"date":"2025-05-30","open":2655,"high":2665,"low":2570,"close":2615,"volume":58004,"rsi_14":52.9,"sma_20":2611.0,"sma_60":2584.0,"sma_120":2644.83},{"date":"2025-06-02","open":2590,"high":2690,"low":2560,"close":2670,"volume":130628,"rsi_14":56.71,"sma_20":2616.5,"sma_60":2579.25,"sma_120":2646.17},{"date":"2025-06-04","open":2670,"high":2695,"low":2600,"close":2650,"volume":84714,"rsi_14":50.33,"sma_20":2619.25,"sma_60":2572.75,"sma_120":2647.08},{"date":"2025-06-05","open":2630,"high":2675,"low":2585,"close":2625,"volume":144522,"rsi_14":49.03,"sma_20":2620.5,"sma_60":2565.67,"sma_120":2647.54},{"date":"2025-06-09","open":2670,"high":2670,"low":2625,"close":2665,"volume":70297,"rsi_14":51.53,"sma_20":2621.25,"sma_60":2557.17,"sma_120":2648.62},{"date":"2025-06-10","open":2665,"high":2690,"low":2615,"close":2655,"volume":69171,"rsi_14":59.57,"sma_20":2620.75,"sma_60":2551.75,"sma_120":2649.62},{"date":"2025-06-11","open":2655,"high":2670,"low":2625,"close":2645,"volume":49057,"rsi_14":58.74,"sma_20":2624.5,"sma_60":2546.08,"sma_120":2650.83},{"date":"2025-06-12","open":2645,"high":2655,"low":2595,"close":2615,"volume":35152,"rsi_14":54.86,"sma_20":2627.25,"sma_60":2543.67,"sma_120":2652.25},{"date":"2025-06-13","open":2610,"high":2610,"low":2475,"close":2510,"volume":94645,"rsi_14":48.77,"sma_20":2620.5,"sma_60":2541.75,"sma_120":2652.38},{"date":"2025-06-16","open":2510,"high":2515,"low":2445,"close":2480,"volume":41131,"rsi_14":25.83,"sma_20":2612.5,"sma_60":2538.92,"sma_120":2651.83},{"date":"2025-06-17","open":2460,"high":2515,"low":2410,"close":2505,"volume":60876,"rsi_14":36.36,"sma_20":2605.75,"sma_60":2535.0,"sma_120":2650.79},{"date":"2025-06-18","open":2505,"high":2695,"low":2410,"close":2500,"volume":167527,"rsi_14":37.5,"sma_20":2604.75,"sma_60":2531.42,"sma_120":2648.96},{"date":"2025-06-19","open":2550,"high":2550,"low":2445,"close":2500,"volume":29124,"rsi_14":28.57,"sma_20":2603.75,"sma_60":2529.83,"sma_120":2647.67},{"date":"2025-06-20","open":2500,"high":2560,"low":2455,"close":2500,"volume":64717,"rsi_14":30.38,"sma_20":2601.5,"sma_60":2528.08,"sma_120":2647.04},{"date":"2025-06-23","open":2500,"high":2500,"low":2450,"close":2470,"volume":33643,"rsi_14":31.17,"sma_20":2598.5,"sma_60":2525.08,"sma_120":2646.08},{"date":"2025-06-24","open":2470,"high":2545,"low":2470,"close":2480,"volume":70306,"rsi_14":22.06,"sma_20":2584.0,"sma_60":2523.0,"sma_120":2645.33},{"date":"2025-06-25","open":2540,"high":2540,"low":2400,"close":2415,"volume":84361,"rsi_14":19.48,"sma_20":2572.75,"sma_60":2520.0,"sma_120":2643.5},{"date":"2025-06-26","open":2445,"high":2445,"low":2315,"close":2335,"volume":74930,"rsi_14":17.05,"sma_20":2558.5,"sma_60":2515.75,"sma_120":2641.12},{"date":"2025-06-27","open":2335,"high":2370,"low":2250,"close":2285,"volume":60563,"rsi_14":7.78,"sma_20":2538.75,"sma_60":2512.83,"sma_120":2639.0},{"date":"2025-06-30","open":2285,"high":2295,"low":2235,"close":2275,"volume":36416,"rsi_14":7.78,"sma_20":2519.75,"sma_60":2513.0,"sma_120":2636.46},{"date":"2025-07-01","open":2300,"high":2300,"low":2240,"close":2260,"volume":57870,"rsi_14":7.69,"sma_20":2502.0,"sma_60":2510.0,"sma_120":2633.79},{"date":"2025-07-02","open":2260,"high":2275,"low":2150,"close":2240,"volume":108873,"rsi_14":7.87,"sma_20":2480.5,"sma_60":2507.42,"sma_120":2630.88},{"date":"2025-07-03","open":2240,"high":2270,"low":2185,"close":2215,"volume":137557,"rsi_14":9.59,"sma_20":2458.75,"sma_60":2505.08,"sma_120":2627.5},{"date":"2025-07-04","open":2215,"high":2240,"low":2180,"close":2200,"volume":46150,"rsi_14":10.0,"sma_20":2437.5,"sma_60":2502.17,"sma_120":2623.62},{"date":"2025-07-07","open":2270,"high":2270,"low":2165,"close":2200,"volume":46334,"rsi_14":3.08,"sma_20":2414.25,"sma_60":2500.33,"sma_120":2619.71},{"date":"2025-07-08","open":2190,"high":2255,"low":2170,"close":2205,"volume":35446,"rsi_14":4.62,"sma_20":2391.75,"sma_60":2498.83,"sma_120":2615.92},{"date":"2025-07-09","open":2245,"high":2245,"low":2175,"close":2200,"volume":21116,"rsi_14":4.55,"sma_20":2369.5,"sma_60":2499.33,"sma_120":2612.38},{"date":"2025-07-10","open":2185,"high":2295,"low":2185,"close":2200,"volume":27263,"rsi_14":4.55,"sma_20":2348.75,"sma_60":2497.67,"sma_120":2608.58},{"date":"2025-07-11","open":2235,"high":2295,"low":2195,"close":2265,"volume":82247,"rsi_14":21.92,"sma_20":2336.5,"sma_60":2494.83,"sma_120":2604.79},{"date":"2025-07-14","open":2270,"high":2290,"low":2215,"close":2270,"volume":25789,"rsi_14":20.83,"sma_20":2326.0,"sma_60":2491.92,"sma_120":2600.42},{"date":"2025-07-15","open":2270,"high":2290,"low":2225,"close":2245,"volume":21911,"rsi_14":23.44,"sma_20":2313.0,"sma_60":2489.5,"sma_120":2595.79},{"date":"2025-07-16","open":2245,"high":2275,"low":2205,"close":2210,"volume":36009,"rsi_14":27.27,"sma_20":2298.5,"sma_60":2487.0,"sma_120":2590.25},{"date":"2025-07-17","open":2240,"high":2260,"low":2195,"close":2220,"volume":21694,"rsi_14":36.17,"sma_20":2284.5,"sma_60":2483.17,"sma_120":2584.46},{"date":"2025-07-18","open":2220,"high":2270,"low":2190,"close":2230,"volume":36279,"rsi_14":40.43,"sma_20":2271.0,"sma_60":2477.58,"sma_120":2579.21},{"date":"2025-07-21","open":2230,"high":2290,"low":2215,"close":2265,"volume":35247,"rsi_14":50.98,"sma_20":2260.75,"sma_60":2473.0,"sma_120":2575.17},{"date":"2025-07-22","open":2265,"high":2265,"low":2200,"close":2225,"volume":34401,"rsi_14":47.27,"sma_20":2248.0,"sma_60":2469.42,"sma_120":2570.54},{"date":"2025-07-23","open":2225,"high":2225,"low":2190,"close":2190,"volume":17522,"rsi_14":45.61,"sma_20":2236.75,"sma_60":2464.92,"sma_120":2565.5},{"date":"2025-07-24","open":2190,"high":2205,"low":2100,"close":2125,"volume":41514,"rsi_14":38.81,"sma_20":2226.25,"sma_60":2459.33,"sma_120":2559.79},{"date":"2025-07-25","open":2140,"high":2140,"low":2100,"close":2110,"volume":14942,"rsi_14":37.14,"sma_20":2217.5,"sma_60":2452.75,"sma_120":2554.04},{"date":"2025-07-28","open":2120,"high":2120,"low":2075,"close":2090,"volume":22807,"rsi_14":34.25,"sma_20":2208.25,"sma_60":2445.25,"sma_120":2548.21},{"date":"2025-07-29","open":2075,"high":2125,"low":2060,"close":2105,"volume":23607,"rsi_14":37.33,"sma_20":2200.5,"sma_60":2437.83,"sma_120":2543.17},{"date":"2025-07-30","open":2155,"high":2155,"low":2095,"close":2095,"volume":13207,"rsi_14":36.36,"sma_20":2193.25,"sma_60":2430.08,"sma_120":2537.83},{"date":"2025-07-31","open":2095,"high":2295,"low":2095,"close":2125,"volume":244100,"rsi_14":30.0,"sma_20":2188.75,"sma_60":2422.25,"sma_120":2532.38},{"date":"2025-08-01","open":2130,"high":2155,"low":2065,"close":2100,"volume":39160,"rsi_14":27.03,"sma_20":2183.75,"sma_60":2413.92,"sma_120":2526.71},{"date":"2025-08-04","open":2110,"high":2120,"low":2030,"close":2115,"volume":44793,"rsi_14":31.94,"sma_20":2179.5,"sma_60":2405.0,"sma_120":2521.46},{"date":"2025-08-05","open":2115,"high":2180,"low":2095,"close":2100,"volume":25764,"rsi_14":33.82,"sma_20":2174.25,"sma_60":2395.58,"sma_120":2515.88},{"date":"2025-08-06","open":2140,"high":2145,"low":2095,"close":2100,"volume":30691,"rsi_14":31.82,"sma_20":2169.25,"sma_60":2387.75,"sma_120":2510.25},{"date":"2025-08-07","open":2150,"high":2150,"low":2070,"close":2115,"volume":39586,"rsi_14":32.84,"sma_20":2165.0,"sma_60":2380.33,"sma_120":2506.58},{"date":"2025-08-08","open":2115,"high":2230,"low":2115,"close":2190,"volume":45656,"rsi_14":40.0,"sma_20":2161.25,"sma_60":2372.75,"sma_120":2503.5},{"date":"2025-08-11","open":2220,"high":2290,"low":2155,"close":2220,"volume":139039,"rsi_14":49.32,"sma_20":2158.75,"sma_60":2365.75,"sma_120":2500.58},{"date":"2025-08-12","open":2200,"high":2240,"low":2200,"close":2200,"volume":25729,"rsi_14":51.43,"sma_20":2156.5,"sma_60":2358.42,"sma_120":2497.79},{"date":"2025-08-13","open":2200,"high":2260,"low":2165,"close":2240,"volume":52575,"rsi_14":67.69,"sma_20":2158.0,"sma_60":2353.75,"sma_120":2495.25},{"date":"2025-08-14","open":2270,"high":2270,"low":2185,"close":2185,"volume":35156,"rsi_14":60.27,"sma_20":2156.25,"sma_60":2348.17,"sma_120":2492.33},{"date":"2025-08-18","open":2195,"high":2195,"low":2150,"close":2175,"volume":36456,"rsi_14":61.97,"sma_20":2153.5,"sma_60":2342.0,"sma_120":2485.38},{"date":"2025-08-19","open":2155,"high":2275,"low":2150,"close":2205,"volume":124881,"rsi_14":63.51,"sma_20":2150.5,"sma_60":2336.58,"sma_120":2478.42},{"date":"2025-08-20","open":2190,"high":2205,"low":2150,"close":2200,"volume":32930,"rsi_14":64.38,"sma_20":2149.25,"sma_60":2327.08,"sma_120":2470.79},{"date":"2025-08-21","open":2185,"high":2250,"low":2170,"close":2170,"volume":33655,"rsi_14":56.16,"sma_20":2148.25,"sma_60":2319.25,"sma_120":2463.25},{"date":"2025-08-22","open":2170,"high":2230,"low":2120,"close":2135,"volume":41994,"rsi_14":54.67,"sma_20":2148.75,"sma_60":2311.17,"sma_120":2456.46},{"date":"2025-08-25","open":2140,"high":2205,"low":2140,"close":2180,"volume":24841,"rsi_14":58.02,"sma_20":2152.25,"sma_60":2302.83,"sma_120":2450.42},{"date":"2025-08-26","open":2195,"high":2220,"low":2150,"close":2150,"volume":25950,"rsi_14":55.95,"sma_20":2155.25,"sma_60":2294.42,"sma_120":2443.25},{"date":"2025-08-27","open":2150,"high":2170,"low":2115,"close":2155,"volume":30399,"rsi_14":56.47,"sma_20":2157.75,"sma_60":2286.75,"sma_120":2435.38},{"date":"2025-08-28","open":2160,"high":2160,"low":2120,"close":2125,"volume":22439,"rsi_14":51.14,"sma_20":2159.25,"sma_60":2277.67,"sma_120":2428.46},{"date":"2025-08-29","open":2125,"high":2250,"low":2085,"close":2250,"volume":244095,"rsi_14":56.12,"sma_20":2165.5,"sma_60":2271.0,"sma_120":2421.88},{"date":"2025-09-01","open":2230,"high":2265,"low":2125,"close":2150,"volume":209290,"rsi_14":43.75,"sma_20":2168.0,"sma_60":2263.08,"sma_120":2414.38},{"date":"2025-09-02","open":2140,"high":2245,"low":2120,"close":2240,"volume":95930,"rsi_14":53.17,"sma_20":2174.25,"sma_60":2256.0,"sma_120":2406.58},{"date":"2025-09-03","open":2210,"high":2225,"low":2190,"close":2205,"volume":32179,"rsi_14":47.2,"sma_20":2179.5,"sma_60":2248.5,"sma_120":2400.12},{"date":"2025-09-04","open":2200,"high":2250,"low":2190,"close":2205,"volume":35774,"rsi_14":51.75,"sma_20":2184.75,"sma_60":2241.17,"sma_120":2393.62},{"date":"2025-09-05","open":2215,"high":2220,"low":2185,"close":2215,"volume":48558,"rsi_14":53.51,"sma_20":2189.75,"sma_60":2234.5,"sma_120":2389.08},{"date":"2025-09-08","open":2215,"high":2335,"low":2185,"close":2200,"volume":108605,"rsi_14":49.55,"sma_20":2190.25,"sma_60":2229.33,"sma_120":2385.54},{"date":"2025-09-09","open":2205,"high":2220,"low":2190,"close":2200,"volume":15112,"rsi_14":50.0,"sma_20":2189.25,"sma_60":2224.67,"sma_120":2381.79},{"date":"2025-09-10","open":2200,"high":2245,"low":2180,"close":2195,"volume":86605,"rsi_14":52.38,"sma_20":2189.0,"sma_60":2219.5,"sma_120":2377.25},{"date":"2025-09-11","open":2225,"high":2290,"low":2190,"close":2285,"volume":177896,"rsi_14":62.93,"sma_20":2191.25,"sma_60":2215.92,"sma_120":2373.67},{"date":"2025-09-12","open":2275,"high":2370,"low":2265,"close":2345,"volume":153844,"rsi_14":63.87,"sma_20":2199.25,"sma_60":2213.33,"sma_120":2371.58},{"date":"2025-09-15","open":2310,"high":2420,"low":2250,"close":2395,"volume":333906,"rsi_14":69.92,"sma_20":2210.25,"sma_60":2211.58,"sma_120":2369.83},{"date":"2025-09-16","open":2395,"high":2420,"low":2340,"close":2415,"volume":118770,"rsi_14":70.63,"sma_20":2220.75,"sma_60":2210.67,"sma_120":2367.88},{"date":"2025-09-17","open":2415,"high":2430,"low":2340,"close":2420,"volume":55896,"rsi_14":74.38,"sma_20":2231.75,"sma_60":2209.67,"sma_120":2366.33},{"date":"2025-09-18","open":2400,"high":2425,"low":2395,"close":2410,"volume":48033,"rsi_14":65.66,"sma_20":2243.5,"sma_60":2209.5,"sma_120":2364.75},{"date":"2025-09-19","open":2405,"high":2405,"low":2350,"close":2390,"volume":28063,"rsi_14":79.27,"sma_20":2256.25,"sma_60":2210.42,"sma_120":2363.08},{"date":"2025-09-22","open":2390,"high":2395,"low":2225,"close":2265,"volume":200977,"rsi_14":52.81,"sma_20":2260.5,"sma_60":2210.08,"sma_120":2361.46},{"date":"2025-09-23","open":2265,"high":2315,"low":2240,"close":2280,"volume":32479,"rsi_14":58.82,"sma_20":2267.0,"sma_60":2210.17,"sma_120":2361.58},{"date":"2025-09-24","open":2255,"high":2295,"low":2220,"close":2255,"volume":35509,"rsi_14":55.56,"sma_20":2272.0,"sma_60":2210.08,"sma_120":2360.04},{"date":"2025-09-25","open":2270,"high":2290,"low":2240,"close":2245,"volume":4248,"rsi_14":53.33,"sma_20":2278.0,"sma_60":2210.17,"sma_120":2358.79},{"date":"2025-09-26","open":2245,"high":2270,"low":2200,"close":2205,"volume":27897,"rsi_14":50.53,"sma_20":2275.75,"sma_60":2210.0,"sma_120":2357.54},{"date":"2025-09-29","open":2205,"high":2345,"low":2150,"close":2335,"volume":250487,"rsi_14":61.16,"sma_20":2285.0,"sma_60":2212.25,"sma_120":2357.21},{"date":"2025-09-30","open":2335,"high":2420,"low":2180,"close":2270,"volume":132462,"rsi_14":55.64,"sma_20":2286.5,"sma_60":2213.42,"sma_120":2356.88},{"date":"2025-10-01","open":2270,"high":2330,"low":2205,"close":2300,"volume":128512,"rsi_14":51.24,"sma_20":2291.25,"sma_60":2215.0,"sma_120":2356.92},{"date":"2025-10-02","open":2300,"high":2420,"low":2270,"close":2395,"volume":143333,"rsi_14":53.91,"sma_20":2300.75,"sma_60":2218.25,"sma_120":2358.79},{"date":"2025-10-10","open":2375,"high":2385,"low":2310,"close":2360,"volume":153187,"rsi_14":47.2,"sma_20":2308.0,"sma_60":2220.92,"sma_120":2359.29},{"date":"2025-10-13","open":2355,"high":2415,"low":2290,"close":2325,"volume":67046,"rsi_14":42.97,"sma_20":2314.25,"sma_60":2221.92,"sma_120":2358.38},{"date":"2025-10-14","open":2325,"high":2380,"low":2300,"close":2310,"volume":79069,"rsi_14":41.54,"sma_20":2319.75,"sma_60":2222.58,"sma_120":2357.25},{"date":"2025-10-15","open":2295,"high":2450,"low":2295,"close":2390,"volume":221924,"rsi_14":48.95,"sma_20":2329.5,"sma_60":2225.0,"sma_120":2357.25},{"date":"2025-10-16","open":2390,"high":2410,"low":2360,"close":2410,"volume":114781,"rsi_14":51.39,"sma_20":2335.75,"sma_60":2228.33,"sma_120":2357.67},{"date":"2025-10-17","open":2405,"high":2480,"low":2330,"close":2340,"volume":184352,"rsi_14":55.64,"sma_20":2335.5,"sma_60":2230.33,"sma_120":2356.75},{"date":"2025-10-20","open":2370,"high":2370,"low":2275,"close":2280,"volume":50281,"rsi_14":50.0,"sma_20":2329.75,"sma_60":2231.17,"sma_120":2354.38},{"date":"2025-10-21","open":2290,"high":2450,"low":2265,"close":2300,"volume":198182,"rsi_14":53.19,"sma_20":2324.0,"sma_60":2231.75,"sma_120":2352.38},{"date":"2025-10-22","open":2295,"high":2500,"low":2290,"close":2435,"volume":590616,"rsi_14":61.45,"sma_20":2324.75,"sma_60":2235.25,"sma_120":2352.33},{"date":"2025-10-23","open":2395,"high":2495,"low":2340,"close":2365,"volume":374564,"rsi_14":59.3,"sma_20":2322.75,"sma_60":2238.17,"sma_120":2351.54},{"date":"2025-10-24","open":2365,"high":2435,"low":2335,"close":2360,"volume":99920,"rsi_14":51.7,"sma_20":2321.25,"sma_60":2242.08,"sma_120":2350.71},{"date":"2025-10-27","open":2360,"high":2460,"low":2345,"close":2385,"volume":110790,"rsi_14":58.27,"sma_20":2327.25,"sma_60":2246.67,"sma_120":2349.71},{"date":"2025-10-28","open":2365,"high":2415,"low":2360,"close":2380,"volume":75754,"rsi_14":55.97,"sma_20":2332.25,"sma_60":2251.5,"sma_120":2348.38},{"date":"2025-10-29","open":2380,"high":2430,"low":2290,"close":2315,"volume":79628,"rsi_14":43.75,"sma_20":2335.25,"sma_60":2255.0,"sma_120":2346.42},{"date":"2025-10-30","open":2315,"high":2375,"low":2295,"close":2340,"volume":219699,"rsi_14":48.41,"sma_20":2340.0,"sma_60":2259.08,"sma_120":2344.58},{"date":"2025-10-31","open":2345,"high":2445,"low":2310,"close":2350,"volume":102560,"rsi_14":52.07,"sma_20":2347.25,"sma_60":2262.83,"sma_120":2342.54},{"date":"2025-11-03","open":2390,"high":2420,"low":2260,"close":2265,"volume":109781,"rsi_14":46.67,"sma_20":2343.75,"sma_60":2265.58,"sma_120":2339.75},{"date":"2025-11-04","open":2270,"high":2580,"low":2140,"close":2515,"volume":1580629,"rsi_14":57.4,"sma_20":2356.0,"sma_60":2272.25,"sma_120":2338.62},{"date":"2025-11-05","open":2475,"high":2630,"low":2380,"close":2525,"volume":1359495,"rsi_14":56.89,"sma_20":2367.25,"sma_60":2279.33,"sma_120":2337.46},{"date":"2025-11-06","open":2505,"high":2630,"low":2320,"close":2325,"volume":410269,"rsi_14":49.22,"sma_20":2363.75,"sma_60":2283.08,"sma_120":2335.42},{"date":"2025-11-07","open":2335,"high":2390,"low":2170,"close":2170,"volume":193613,"rsi_14":44.81,"sma_20":2354.25,"sma_60":2284.0,"sma_120":2332.17},{"date":"2025-11-10","open":2190,"high":2405,"low":2145,"close":2365,"volume":328081,"rsi_14":52.63,"sma_20":2356.25,"sma_60":2286.92,"sma_120":2329.83},{"date":"2025-11-11","open":2370,"high":2500,"low":2330,"close":2465,"volume":377074,"rsi_14":51.25,"sma_20":2364.0,"sma_60":2291.0,"sma_120":2328.38},{"date":"2025-11-12","open":2470,"high":2515,"low":2405,"close":2495,"volume":259058,"rsi_14":55.6,"sma_20":2369.25,"sma_60":2295.92,"sma_120":2327.17},{"date":"2025-11-13","open":2455,"high":2650,"low":2455,"close":2465,"volume":376445,"rsi_14":54.43,"sma_20":2372.0,"sma_60":2299.67,"sma_120":2326.71},{"date":"2025-11-14","open":2490,"high":2575,"low":2430,"close":2485,"volume":255482,"rsi_14":54.24,"sma_20":2379.25,"sma_60":2304.67,"sma_120":2326.42},{"date":"2025-11-17","open":2500,"high":2540,"low":2410,"close":2500,"volume":551260,"rsi_14":55.04,"sma_20":2390.25,"sma_60":2310.08,"sma_120":2326.04},{"date":"2025-11-18","open":2515,"high":2575,"low":2480,"close":2505,"volume":412564,"rsi_14":58.41,"sma_20":2400.5,"sma_60":2315.08,"sma_120":2325.83},{"date":"2025-11-19","open":2500,"high":2500,"low":2265,"close":2415,"volume":461490,"rsi_14":53.14,"sma_20":2399.5,"sma_60":2318.67,"sma_120":2322.88},{"date":"2025-11-20","open":2405,"high":2575,"low":2385,"close":2570,"volume":251428,"rsi_14":58.21,"sma_20":2409.75,"sma_60":2325.33,"sma_120":2322.29},{"date":"2025-11-21","open":2565,"high":2650,"low":2280,"close":2280,"volume":548460,"rsi_14":50.49,"sma_20":2405.75,"sma_60":2327.75,"sma_120":2319.46},{"date":"2025-11-24","open":2300,"high":2315,"low":2190,"close":2205,"volume":241491,"rsi_14":38.69,"sma_20":2396.75,"sma_60":2328.17,"sma_120":2315.5},{"date":"2025-11-25","open":2245,"high":2275,"low":2145,"close":2180,"volume":52942,"rsi_14":37.55,"sma_20":2386.75,"sma_60":2328.67,"sma_120":2311.54},{"date":"2025-11-26","open":2175,"high":2270,"low":2160,"close":2245,"volume":50590,"rsi_14":46.8,"sma_20":2383.25,"sma_60":2330.17,"sma_120":2308.46},{"date":"2025-11-27","open":2245,"high":2295,"low":2240,"close":2275,"volume":26459,"rsi_14":54.67,"sma_20":2380.0,"sma_60":2332.67,"sma_120":2305.17},{"date":"2025-11-28","open":2285,"high":2380,"low":2275,"close":2370,"volume":54656,"rsi_14":50.24,"sma_20":2381.0,"sma_60":2334.67,"sma_120":2302.83},{"date":"2025-12-01","open":2375,"high":2520,"low":2375,"close":2450,"volume":178741,"rsi_14":49.25,"sma_20":2390.25,"sma_60":2339.67,"sma_120":2301.38},{"date":"2025-12-02","open":2450,"high":2490,"low":2445,"close":2455,"volume":119644,"rsi_14":47.96,"sma_20":2387.25,"sma_60":2343.25,"sma_120":2299.62},{"date":"2025-12-03","open":2440,"high":2480,"low":2440,"close":2465,"volume":25404,"rsi_14":50.0,"sma_20":2384.25,"sma_60":2347.58,"sma_120":2298.04},{"date":"2025-12-04","open":2465,"high":2500,"low":2395,"close":2400,"volume":107930,"rsi_14":45.77,"sma_20":2388.0,"sma_60":2350.83,"sma_120":2296.0},{"date":"2025-12-05","open":2380,"high":2420,"low":2260,"close":2320,"volume":116471,"rsi_14":41.59,"sma_20":2395.5,"sma_60":2352.58,"sma_120":2293.54},{"date":"2025-12-08","open":2320,"high":2345,"low":2275,"close":2275,"volume":41033,"rsi_14":39.64,"sma_20":2391.0,"sma_60":2353.83,"sma_120":2291.58},{"date":"2025-12-09","open":2280,"high":2945,"low":2275,"close":2510,"volume":3571132,"rsi_14":53.78,"sma_20":2393.25,"sma_60":2359.0,"sma_120":2291.83},{"date":"2025-12-10","open":2485,"high":2700,"low":2425,"close":2685,"volume":1007600,"rsi_14":54.51,"sma_20":2402.75,"sma_60":2367.17,"sma_120":2293.33},{"date":"2025-12-11","open":2580,"high":2840,"low":2385,"close":2695,"volume":2428614,"rsi_14":70.85,"sma_20":2414.25,"sma_60":2374.0,"sma_120":2294.96},{"date":"2025-12-12","open":2650,"high":2700,"low":2475,"close":2510,"volume":448517,"rsi_14":63.8,"sma_20":2415.5,"sma_60":2376.75,"sma_120":2295.04},{"date":"2025-12-15","open":2495,"high":2600,"low":2460,"close":2535,"volume":444667,"rsi_14":66.06,"sma_20":2417.25,"sma_60":2379.08,"sma_120":2295.33},{"date":"2025-12-16","open":2535,"high":2690,"low":2500,"close":2645,"volume":491812,"rsi_14":67.39,"sma_20":2424.25,"sma_60":2382.92,"sma_120":2296.79},{"date":"2025-12-17","open":2645,"high":3435,"low":1999,"close":2000,"volume":8747813,"rsi_14":42.21,"sma_20":2403.5,"sma_60":2375.92,"sma_120":2292.79},{"date":"2025-12-18","open":2030,"high":2150,"low":1925,"close":1977,"volume":1797328,"rsi_14":38.39,"sma_20":2373.85,"sma_60":2368.78,"sma_120":2289.14},{"date":"2025-12-19","open":1975,"high":2005,"low":1932,"close":1932,"volume":262163,"rsi_14":34.38,"sma_20":2356.45,"sma_60":2361.15,"sma_120":2285.78},{"date":"2025-12-22","open":1925,"high":1967,"low":1925,"close":1951,"volume":194697,"rsi_14":34.93,"sma_20":2343.75,"sma_60":2355.92,"sma_120":2283.0},{"date":"2025-12-23","open":1951,"high":1990,"low":1928,"close":1951,"volume":193940,"rsi_14":34.54,"sma_20":2332.3,"sma_60":2350.43,"sma_120":2280.3},{"date":"2025-12-24","open":1951,"high":1968,"low":1925,"close":1932,"volume":65331,"rsi_14":35.52,"sma_20":2316.65,"sma_60":2345.05,"sma_120":2277.57},{"date":"2025-12-26","open":1913,"high":2000,"low":1908,"close":1911,"volume":410016,"rsi_14":36.87,"sma_20":2298.45,"sma_60":2339.48,"sma_120":2274.82},{"date":"2025-12-29","open":1911,"high":1927,"low":1760,"close":1802,"volume":319760,"rsi_14":35.41,"sma_20":2270.05,"sma_60":2332.77,"sma_120":2271.38},{"date":"2025-12-30","open":1802,"high":1802,"low":1750,"close":1750,"volume":274974,"rsi_14":23.57,"sma_20":2235.05,"sma_60":2323.02,"sma_120":2267.63},{"date":"2026-01-02","open":1767,"high":1899,"low":1765,"close":1829,"volume":235987,"rsi_14":18.11,"sma_20":2203.75,"sma_60":2315.67,"sma_120":2264.54},{"date":"2026-01-05","open":1849,"high":1960,"low":1849,"close":1930,"volume":998861,"rsi_14":23.31,"sma_20":2177.0,"sma_60":2309.5,"sma_120":2262.25},{"date":"2026-01-06","open":1931,"high":1946,"low":1870,"close":1878,"volume":180266,"rsi_14":25.69,"sma_20":2150.9,"sma_60":2300.88,"sma_120":2259.57},{"date":"2026-01-07","open":1889,"high":1889,"low":1805,"close":1859,"volume":126163,"rsi_14":23.88,"sma_20":2127.85,"sma_60":2292.53,"sma_120":2256.72},{"date":"2026-01-08","open":1859,"high":1859,"low":1790,"close":1801,"volume":61374,"rsi_14":16.02,"sma_20":2104.15,"sma_60":2283.8,"sma_120":2252.86},{"date":"2026-01-09","open":1801,"high":1818,"low":1780,"close":1801,"volume":61110,"rsi_14":33.33,"sma_20":2068.7,"sma_60":2275.32,"sma_120":2248.95},{"date":"2026-01-12","open":1800,"high":1888,"low":1785,"close":1877,"volume":57465,"rsi_14":42.31,"sma_20":2028.3,"sma_60":2266.77,"sma_120":2245.88},{"date":"2026-01-13","open":1890,"high":1890,"low":1831,"close":1833,"volume":39179,"rsi_14":42.37,"sma_20":1985.2,"sma_60":2257.15,"sma_120":2242.74},{"date":"2026-01-14","open":1833,"high":1870,"low":1827,"close":1850,"volume":56625,"rsi_14":42.19,"sma_20":1952.2,"sma_60":2248.98,"sma_120":2239.66},{"date":"2026-01-15","open":1850,"high":1878,"low":1811,"close":1854,"volume":66664,"rsi_14":42.55,"sma_20":1918.15,"sma_60":2241.88,"sma_120":2236.53},{"date":"2026-01-16","open":1854,"high":1883,"low":1828,"close":1845,"volume":47312,"rsi_14":43.21,"sma_20":1878.15,"sma_60":2234.3,"sma_120":2233.03},{"date":"2026-01-19","open":1829,"high":1829,"low":1800,"close":1819,"volume":45406,"rsi_14":51.58,"sma_20":1862.5,"sma_60":2215.37,"sma_120":2229.64},{"date":"2026-01-20","open":1819,"high":1885,"low":1800,"close":1866,"volume":185170,"rsi_14":60.9,"sma_20":1859.2,"sma_60":2207.13,"sma_120":2226.94},{"date":"2026-01-21","open":1865,"high":1883,"low":1812,"close":1871,"volume":146762,"rsi_14":54.59,"sma_20":1855.2,"sma_60":2198.57,"sma_120":2224.82},{"date":"2026-01-22","open":1855,"high":1882,"low":1717,"close":1804,"volume":161047,"rsi_14":35.14,"sma_20":1847.85,"sma_60":2188.97,"sma_120":2222.28},{"date":"2026-01-23","open":1802,"high":1837,"low":1786,"close":1833,"volume":120471,"rsi_14":44.39,"sma_20":1842.9,"sma_60":2180.93,"sma_120":2220.13},{"date":"2026-01-26","open":1815,"high":1922,"low":1815,"close":1885,"volume":165233,"rsi_14":53.0,"sma_20":1841.6,"sma_60":2173.35,"sma_120":2218.3},{"date":"2026-01-27","open":1885,"high":1904,"low":1861,"close":1882,"volume":133227,"rsi_14":60.69,"sma_20":1845.6,"sma_60":2165.55,"sma_120":2216.53},{"date":"2026-01-28","open":1883,"high":1900,"low":1872,"close":1889,"volume":60789,"rsi_14":61.4,"sma_20":1852.55,"sma_60":2159.28,"sma_120":2214.56},{"date":"2026-01-29","open":1889,"high":1899,"low":1794,"close":1818,"volume":201026,"rsi_14":42.26,"sma_20":1852.0,"sma_60":2147.67,"sma_120":2212.21},{"date":"2026-01-30","open":1817,"high":2090,"low":1765,"close":1928,"volume":1700937,"rsi_14":60.63,"sma_20":1851.9,"sma_60":2137.72,"sma_120":2210.65},{"date":"2026-02-02","open":1950,"high":2005,"low":1880,"close":1970,"volume":331012,"rsi_14":62.71,"sma_20":1856.5,"sma_60":2131.8,"sma_120":2209.57},{"date":"2026-02-03","open":1951,"high":1998,"low":1932,"close":1970,"volume":126619,"rsi_14":62.39,"sma_20":1862.05,"sma_60":2128.47,"sma_120":2208.48},{"date":"2026-02-04","open":1974,"high":1998,"low":1930,"close":1974,"volume":97169,"rsi_14":63.93,"sma_20":1870.7,"sma_60":2130.62,"sma_120":2207.31},{"date":"2026-02-05","open":1978,"high":1994,"low":1924,"close":1927,"volume":61079,"rsi_14":58.04,"sma_20":1877.0,"sma_60":2123.32,"sma_120":2205.12},{"date":"2026-02-06","open":1927,"high":2050,"low":1845,"close":2040,"volume":246296,"rsi_14":68.51,"sma_20":1885.15,"sma_60":2116.23,"sma_120":2203.62},{"date":"2026-02-09","open":2015,"high":2045,"low":1950,"close":2000,"volume":100713,"rsi_14":61.36,"sma_20":1893.5,"sma_60":2107.98,"sma_120":2201.95},{"date":"2026-02-10","open":2015,"high":2040,"low":1988,"close":2025,"volume":110603,"rsi_14":62.62,"sma_20":1902.25,"sma_60":2100.65,"sma_120":2200.16},{"date":"2026-02-11","open":2025,"high":2060,"low":2005,"close":2035,"volume":92328,"rsi_14":70.89,"sma_20":1911.3,"sma_60":2093.15,"sma_120":2198.91},{"date":"2026-02-12","open":2050,"high":2065,"low":2010,"close":2025,"volume":104212,"rsi_14":67.98,"sma_20":1920.3,"sma_60":2085.23,"sma_120":2197.66},{"date":"2026-02-13","open":2025,"high":2040,"low":2000,"close":2025,"volume":81132,"rsi_14":64.52,"sma_20":1929.3,"sma_60":2077.23,"sma_120":2196.16},{"date":"2026-02-19","open":2050,"high":2050,"low":2000,"close":2020,"volume":72422,"rsi_14":64.26,"sma_20":1939.35,"sma_60":2070.65,"sma_120":2194.66},{"date":"2026-02-20","open":2010,"high":2100,"low":2010,"close":2040,"volume":120811,"rsi_14":65.19,"sma_20":1948.05,"sma_60":2061.82,"sma_120":2193.57},{"date":"2026-02-23","open":2015,"high":2050,"low":2005,"close":2025,"volume":65838,"rsi_14":73.47,"sma_20":1955.75,"sma_60":2057.57,"sma_120":2192.66},{"date":"2026-02-24","open":2025,"high":2065,"low":1990,"close":2045,"volume":138460,"rsi_14":66.67,"sma_20":1967.8,"sma_60":2054.9,"sma_120":2191.53},{"date":"2026-02-25","open":2045,"high":2140,"low":1990,"close":2125,"volume":314434,"rsi_14":69.92,"sma_20":1982.4,"sma_60":2053.98,"sma_120":2191.32},{"date":"2026-02-26","open":2135,"high":2135,"low":2000,"close":2005,"volume":165118,"rsi_14":53.44,"sma_20":1988.75,"sma_60":1892.6,"sma_120":2101.09},{"date":"2026-02-27","open":2005,"high":2020,"low":1994,"close":2000,"volume":74301,"rsi_14":52.55,"sma_20":1994.3,"sma_60":2045.4,"sma_120":2189.03},{"date":"2026-03-03","open":2005,"high":2015,"low":1971,"close":1980,"volume":127610,"rsi_14":55.49,"sma_20":1998.85,"sma_60":2038.9,"sma_120":2186.78},{"date":"2026-03-04","open":1980,"high":1994,"low":1829,"close":1854,"volume":185967,"rsi_14":31.25,"sma_20":2000.65,"sma_60":2028.97,"sma_120":2184.32},{"date":"2026-03-05","open":1860,"high":2065,"low":1860,"close":2010,"volume":304897,"rsi_14":50.82,"sma_20":2004.75,"sma_60":2021.55,"sma_120":2182.4},{"date":"2026-03-06","open":2000,"high":2115,"low":2000,"close":2085,"volume":178071,"rsi_14":54.53,"sma_20":2010.5,"sma_60":2015.22,"sma_120":2181.4},{"date":"2026-03-09","open":2085,"high":2115,"low":2035,"close":2040,"volume":256517,"rsi_14":50.36,"sma_20":2014.0,"sma_60":2009.22,"sma_120":2180.03},{"date":"2026-03-10","open":2050,"high":2110,"low":2040,"close":2065,"volume":59979,"rsi_14":52.81,"sma_20":2018.55,"sma_60":2004.97,"sma_120":2178.78},{"date":"2026-03-11","open":2090,"high":2110,"low":2050,"close":2090,"volume":136911,"rsi_14":54.41,"sma_20":2026.7,"sma_60":2001.88,"sma_120":2177.86},{"date":"2026-03-12","open":2090,"high":2110,"low":2020,"close":2025,"volume":67868,"rsi_14":50.31,"sma_20":2025.95,"sma_60":1993.8,"sma_120":2176.4},{"date":"2026-03-13","open":2025,"high":2065,"low":1995,"close":2060,"volume":38376,"rsi_14":51.23,"sma_20":2028.95,"sma_60":1983.38,"sma_120":2175.28},{"date":"2026-03-16","open":2060,"high":2060,"low":2015,"close":2030,"volume":88103,"rsi_14":50.3,"sma_20":2029.2,"sma_60":1925.02,"sma_120":2061.21},{"date":"2026-03-17","open":2050,"high":2050,"low":2010,"close":2035,"volume":49181,"rsi_14":49.38,"sma_20":2029.2,"sma_60":1964.38,"sma_120":2170.57},{"date":"2026-03-18","open":2035,"high":2090,"low":2010,"close":2080,"volume":95714,"rsi_14":47.1,"sma_20":2031.95,"sma_60":1956.8,"sma_120":2167.94},{"date":"2026-03-19","open":2080,"high":2090,"low":2025,"close":2025,"volume":29310,"rsi_14":51.4,"sma_20":2031.95,"sma_60":1946.47,"sma_120":2164.69},{"date":"2026-03-20","open":2040,"high":2120,"low":2025,"close":2085,"volume":174462,"rsi_14":55.54,"sma_20":2035.2,"sma_60":1947.88,"sma_120":2161.9},{"date":"2026-03-23","open":2085,"high":2085,"low":1997,"close":2000,"volume":42719,"rsi_14":51.2,"sma_20":2033.2,"sma_60":1948.27,"sma_120":2158.53},{"date":"2026-03-24","open":2010,"high":2040,"low":1992,"close":2040,"volume":33733,"rsi_14":62.47,"sma_20":2033.95,"sma_60":1950.07,"sma_120":2155.61},{"date":"2026-03-25","open":2025,"high":2040,"low":2005,"close":2005,"volume":40449,"rsi_14":49.6,"sma_20":2031.95,"sma_60":1950.97,"sma_120":2153.44},{"date":"2026-03-26","open":2005,"high":2015,"low":1951,"close":1966,"volume":80711,"rsi_14":39.9,"sma_20":2024.0,"sma_60":1951.22,"sma_120":2150.82},{"date":"2026-03-27","open":1996,"high":1996,"low":1919,"close":1941,"volume":76378,"rsi_14":41.3,"sma_20":2020.8,"sma_60":1951.37,"sma_120":2148.21},{"date":"2026-03-30","open":1941,"high":1961,"low":1872,"close":1947,"volume":37924,"rsi_14":39.27,"sma_20":2018.15,"sma_60":1951.97,"sma_120":2145.72},{"date":"2026-03-31","open":1947,"high":1950,"low":1883,"close":1887,"volume":50145,"rsi_14":32.65,"sma_20":2013.5,"sma_60":1953.38,"sma_120":2143.07},{"date":"2026-04-01","open":1942,"high":2000,"low":1895,"close":1947,"volume":48076,"rsi_14":43.08,"sma_20":2018.05,"sma_60":1956.63,"sma_120":2139.82},{"date":"2026-04-02","open":1970,"high":1970,"low":1870,"close":1890,"volume":34848,"rsi_14":35.79,"sma_20":2012.05,"sma_60":1957.65,"sma_120":2136.66},{"date":"2026-04-03","open":1875,"high":1919,"low":1875,"close":1894,"volume":28619,"rsi_14":38.11,"sma_20":2002.5,"sma_60":1957.05,"sma_120":2133.28},{"date":"2026-04-06","open":1930,"high":1960,"low":1860,"close":1903,"volume":41375,"rsi_14":38.54,"sma_20":1995.65,"sma_60":1957.47,"sma_120":2129.18},{"date":"2026-04-07","open":1950,"high":1950,"low":1850,"close":1876,"volume":18860,"rsi_14":31.72,"sma_20":1986.2,"sma_60":1957.75,"sma_120":2125.14},{"date":"2026-04-08","open":1875,"high":1902,"low":1861,"close":1878,"volume":24582,"rsi_14":35.45,"sma_20":1975.6,"sma_60":1959.03,"sma_120":2121.42},{"date":"2026-04-09","open":1863,"high":1882,"low":1838,"close":1850,"volume":30586,"rsi_14":25.16,"sma_20":1966.85,"sma_60":1959.85,"sma_120":2117.58},{"date":"2026-04-10","open":1850,"high":1868,"low":1830,"close":1843,"volume":35859,"rsi_14":30.13,"sma_20":1956.0,"sma_60":1959.28,"sma_120":2113.03},{"date":"2026-04-13","open":1875,"high":1875,"low":1840,"close":1875,"volume":31527,"rsi_14":28.68,"sma_20":1948.25,"sma_60":1959.98,"sma_120":2108.57},{"date":"2026-04-14","open":1880,"high":1940,"low":1877,"close":1939,"volume":48620,"rsi_14":42.07,"sma_20":1943.45,"sma_60":1961.47,"sma_120":2105.22},{"date":"2026-04-15","open":1940,"high":1940,"low":1910,"close":1924,"volume":38660,"rsi_14":44.64,"sma_20":1935.65,"sma_60":1962.63,"sma_120":2102.26},{"date":"2026-04-16","open":1924,"high":2045,"low":1921,"close":2040,"volume":130861,"rsi_14":60.25,"sma_20":1936.4,"sma_60":1965.88,"sma_120":2100.09},{"date":"2026-04-17","open":2040,"high":2065,"low":2005,"close":2055,"volume":109318,"rsi_14":60.98,"sma_20":1934.9,"sma_60":1969.82,"sma_120":2096.93},{"date":"2026-04-20","open":2055,"high":2100,"low":2040,"close":2065,"volume":82768,"rsi_14":70.14,"sma_20":1938.15,"sma_60":1973.13,"sma_120":2094.43},{"date":"2026-04-21","open":2065,"high":2100,"low":2035,"close":2090,"volume":119471,"rsi_14":67.73,"sma_20":1940.65,"sma_60":1976.78,"sma_120":2092.18},{"date":"2026-04-22","open":2105,"high":2105,"low":2000,"close":2000,"volume":291719,"rsi_14":62.39,"sma_20":1940.4,"sma_60":1980.05,"sma_120":2088.97},{"date":"2026-04-23","open":2000,"high":2010,"low":1953,"close":1960,"volume":53647,"rsi_14":56.87,"sma_20":1940.1,"sma_60":1982.17,"sma_120":2085.47},{"date":"2026-04-24","open":1974,"high":1983,"low":1944,"close":1981,"volume":123868,"rsi_14":57.93,"sma_20":1942.1,"sma_60":1983.77,"sma_120":2082.68},{"date":"2026-04-27","open":1981,"high":1997,"low":1942,"close":1979,"volume":109518,"rsi_14":61.03,"sma_20":1943.7,"sma_60":1985.38,"sma_120":2079.68},{"date":"2026-04-28","open":1980,"high":1990,"low":1964,"close":1980,"volume":18685,"rsi_14":60.94,"sma_20":1948.35,"sma_60":1986.9,"sma_120":2076.59},{"date":"2026-04-29","open":1980,"high":1981,"low":1950,"close":1958,"volume":12231,"rsi_14":61.74,"sma_20":1949.0,"sma_60":1989.23,"sma_120":1942.76},{"date":"2026-04-30","open":1985,"high":1985,"low":1872,"close":1945,"volume":32961,"rsi_14":50.81,"sma_20":1963.35,"sma_60":1929.7,"sma_120":1981.7},{"date":"2026-05-04","open":1963,"high":1963,"low":1898,"close":1913,"volume":49004,"rsi_14":54.08,"sma_20":1952.7,"sma_60":1988.57,"sma_120":2064.18},{"date":"2026-05-06","open":1913,"high":1921,"low":1892,"close":1917,"volume":69843,"rsi_14":47.29,"sma_20":1953.4,"sma_60":1987.68,"sma_120":2060.78},{"date":"2026-05-07","open":1917,"high":1950,"low":1857,"close":1858,"volume":48534,"rsi_14":42.67,"sma_20":1952.5,"sma_60":1985.75,"sma_120":2058.18},{"date":"2026-05-08","open":1879,"high":1898,"low":1839,"close":1892,"volume":57508,"rsi_14":29.89,"sma_20":1953.2,"sma_60":1985.17,"sma_120":2054.24},{"date":"2026-05-11","open":1892,"high":1893,"low":1851,"close":1855,"volume":45292,"rsi_14":24.36,"sma_20":1953.45,"sma_60":1982.08,"sma_120":2049.16},{"date":"2026-05-12","open":1815,"high":1915,"low":1763,"close":1765,"volume":87845,"rsi_14":18.09,"sma_20":1949.55,"sma_60":1978.17,"sma_120":2043.08},{"date":"2026-05-13","open":1765,"high":1966,"low":1758,"close":1883,"volume":164787,"rsi_14":31.62,"sma_20":1949.95,"sma_60":1975.8,"sma_120":2038.22},{"date":"2026-05-14","open":1931,"high":1931,"low":1819,"close":1828,"volume":43940,"rsi_14":33.71,"sma_20":1944.4,"sma_60":1972.35,"sma_120":2032.75},{"date":"2026-05-15","open":1838,"high":1838,"low":1773,"close":1780,"volume":37431,"rsi_14":33.21,"sma_20":1937.2,"sma_60":1968.27,"sma_120":2026.75},{"date":"2026-05-18","open":1780,"high":1849,"low":1735,"close":1839,"volume":100319,"rsi_14":37.63,"sma_20":1927.15,"sma_60":1965.17,"sma_120":2021.2},{"date":"2026-05-19","open":1824,"high":1890,"low":1792,"close":1794,"volume":146228,"rsi_14":35.01,"sma_20":1914.1,"sma_60":1961.4,"sma_120":2016.03},{"date":"2026-05-20","open":1788,"high":1830,"low":1752,"close":1752,"volume":26478,"rsi_14":32.67,"sma_20":1898.45,"sma_60":1956.6,"sma_120":2009.21},{"date":"2026-05-21","open":1752,"high":1779,"low":1712,"close":1746,"volume":156549,"rsi_14":33.49,"sma_20":1881.25,"sma_60":1951.95,"sma_120":2004.76},{"date":"2026-05-22","open":1746,"high":1828,"low":1738,"close":1828,"volume":30287,"rsi_14":41.77,"sma_20":1872.65,"sma_60":1948.33,"sma_120":2001.62},{"date":"2026-05-26","open":1830,"high":1872,"low":1771,"close":1810,"volume":89524,"rsi_14":42.61,"sma_20":1865.15,"sma_60":1943.08,"sma_120":1998.53},{"date":"2026-05-27","open":1810,"high":1896,"low":1772,"close":1795,"volume":65725,"rsi_14":41.38,"sma_20":1855.85,"sma_60":1939.58,"sma_120":1994.78},{"date":"2026-05-28","open":1801,"high":1827,"low":1774,"close":1822,"volume":22163,"rsi_14":47.34,"sma_20":1848.0,"sma_60":1936.62,"sma_120":1991.01},{"date":"2026-05-29","open":1807,"high":1843,"low":1758,"close":1774,"volume":61098,"rsi_14":41.45,"sma_20":1837.7,"sma_60":1933.18,"sma_120":1986.04},{"date":"2026-06-01","open":1775,"high":1853,"low":1715,"close":1725,"volume":66246,"rsi_14":40.74,"sma_20":1826.05,"sma_60":1931.03,"sma_120":1980.0},{"date":"2026-06-02","open":1715,"high":1799,"low":1653,"close":1710,"volume":51976,"rsi_14":45.61,"sma_20":1814.3,"sma_60":1926.03,"sma_120":1973.79},{"date":"2026-06-04","open":1696,"high":1731,"low":1696,"close":1700,"volume":12228,"rsi_14":32.37,"sma_20":1803.65,"sma_60":1919.62,"sma_120":1967.42},{"date":"2026-06-05","open":1736,"high":1736,"low":1649,"close":1720,"volume":20068,"rsi_14":38.84,"sma_20":1793.8,"sma_60":1914.28,"sma_120":1961.75},{"date":"2026-06-08","open":1701,"high":1718,"low":1590,"close":1615,"volume":29816,"rsi_14":34.75,"sma_20":1781.65,"sma_60":1906.78,"sma_120":1955.88},{"date":"2026-06-09","open":1513,"high":1700,"low":1501,"close":1699,"volume":19328,"rsi_14":37.63,"sma_20":1772.0,"sma_60":1900.27,"sma_120":1951.08},{"date":"2026-06-10","open":1655,"high":1699,"low":1617,"close":1633,"volume":19896,"rsi_14":36.29,"sma_20":1760.9,"sma_60":1893.73,"sma_120":1943.77},{"date":"2026-06-11","open":1555,"high":1648,"low":1555,"close":1648,"volume":21438,"rsi_14":40.71,"sma_20":1755.05,"sma_60":1886.87,"sma_120":1935.12},{"date":"2026-06-12","open":1648,"high":1740,"low":1648,"close":1740,"volume":53877,"rsi_14":49.54,"sma_20":1747.9,"sma_60":1882.03,"sma_120":1927.17},{"date":"2026-06-15","open":1740,"high":1809,"low":1728,"close":1751,"volume":58051,"rsi_14":43.3,"sma_20":1744.05,"sma_60":1877.3,"sma_120":1920.84},{"date":"2026-06-16","open":1810,"high":1810,"low":1717,"close":1740,"volume":19014,"rsi_14":43.84,"sma_20":1742.05,"sma_60":1871.63,"sma_120":1914.22},{"date":"2026-06-17","open":1730,"high":1730,"low":1694,"close":1703,"volume":46522,"rsi_14":47.98,"sma_20":1721.0,"sma_60":1839.65,"sma_120":1895.51},{"date":"2026-06-18","open":1738,"high":1738,"low":1654,"close":1654,"volume":27564,"rsi_14":36.27,"sma_20":1728.25,"sma_60":1859.08,"sma_120":1903.48},{"date":"2026-06-19","open":1654,"high":1695,"low":1511,"close":1593,"volume":39087,"rsi_14":35.52,"sma_20":1720.3,"sma_60":1852.3,"sma_120":1900.28},{"date":"2026-06-22","open":1535,"high":1599,"low":1535,"close":1575,"volume":33240,"rsi_14":37.37,"sma_20":1711.75,"sma_60":1844.55,"sma_120":1897.31},{"date":"2026-06-23","open":1562,"high":1562,"low":1453,"close":1470,"volume":50952,"rsi_14":32.46,"sma_20":1693.85,"sma_60":1835.63,"sma_120":1893.3},{"date":"2026-06-24","open":1458,"high":1499,"low":1439,"close":1468,"volume":32630,"rsi_14":32.84,"sma_20":1676.75,"sma_60":1827.33,"sma_120":1889.28},{"date":"2026-06-25","open":1412,"high":1494,"low":1385,"close":1403,"volume":23090,"rsi_14":28.02,"sma_20":1657.15,"sma_60":1818.37,"sma_120":1884.87},{"date":"2026-06-26","open":1403,"high":1403,"low":1338,"close":1356,"volume":39136,"rsi_14":30.47,"sma_20":1633.85,"sma_60":1808.52,"sma_120":1880.24},{"date":"2026-06-29","open":1345,"high":1399,"low":1340,"close":1395,"volume":32475,"rsi_14":25.4,"sma_20":1614.9,"sma_60":1800.32,"sma_120":1876.85},{"date":"2026-06-30","open":1355,"high":1410,"low":1355,"close":1375,"volume":19047,"rsi_14":27.45,"sma_20":1597.4,"sma_60":1790.82,"sma_120":1873.72},{"date":"2026-07-01","open":1362,"high":1417,"low":1353,"close":1362,"volume":47240,"rsi_14":24.91,"sma_20":1580.0,"sma_60":1782.02,"sma_120":1869.83},{"date":"2026-07-02","open":1286,"high":1308,"low":1271,"close":1281,"volume":89378,"rsi_14":8.94,"sma_20":1559.05,"sma_60":1771.8,"sma_120":1864.42},{"date":"2026-07-03","open":1281,"high":1345,"low":1281,"close":1313,"volume":51815,"rsi_14":12.24,"sma_20":1538.7,"sma_60":1761.97,"sma_120":1859.72},{"date":"2026-07-06","open":1292,"high":1349,"low":1292,"close":1308,"volume":8537,"rsi_14":12.37,"sma_20":1523.35,"sma_60":1752.5,"sma_120":1855.12},{"date":"2026-07-07","open":1214,"high":1329,"low":1214,"close":1298,"volume":182433,"rsi_14":12.98,"sma_20":1503.3,"sma_60":1742.83,"sma_120":1850.93},{"date":"2026-07-08","open":1282,"high":1312,"low":1266,"close":1287,"volume":65256,"rsi_14":13.95,"sma_20":1486.0,"sma_60":1733.45,"sma_120":1846.65},{"date":"2026-07-09","open":1211,"high":1480,"low":1211,"close":1414,"volume":205123,"rsi_14":34.43,"sma_20":1474.3,"sma_60":1726.3,"sma_120":1842.79},{"date":"2026-07-10","open":1401,"high":1454,"low":1401,"close":1441,"volume":36395,"rsi_14":38.53,"sma_20":1459.35,"sma_60":1719.07,"sma_120":1839.53},{"date":"2026-07-13","open":1433,"high":1439,"low":1407,"close":1430,"volume":20739,"rsi_14":45.92,"sma_20":1443.3,"sma_60":1710.58,"sma_120":1836.03},{"date":"2026-07-14","open":1390,"high":1423,"low":1354,"close":1422,"volume":36291,"rsi_14":45.36,"sma_20":1427.4,"sma_60":1702.22,"sma_120":1832.42},{"date":"2026-07-15","open":1421,"high":1421,"low":1400,"close":1401,"volume":22558,"rsi_14":49.78,"sma_20":1412.3,"sma_60":1691.57,"sma_120":1828.72},{"date":"2026-07-16","open":1410,"high":1414,"low":1331,"close":1400,"volume":15230,"rsi_14":55.42,"sma_20":1399.6,"sma_60":1680.65,"sma_120":1825.23},{"date":"2026-07-20","open":1374,"high":1375,"low":1345,"close":1373,"volume":16496,"rsi_14":47.21,"sma_20":1388.6,"sma_60":1669.12,"sma_120":1821.12},{"date":"2026-07-21","open":1301,"high":1364,"low":1301,"close":1364,"volume":20194,"rsi_14":48.56,"sma_20":1378.05,"sma_60":1657.02,"sma_120":1816.9},{"date":"2026-07-22","open":1364,"high":1377,"low":1358,"close":1370,"volume":4111,"rsi_14":51.06,"sma_20":1373.05,"sma_60":1646.52,"sma_120":1813.28},{"date":"2026-07-23","open":1314,"high":1382,"low":1314,"close":1377,"volume":23154,"rsi_14":65.89,"sma_20":1368.5,"sma_60":1636.8,"sma_120":1809.48},{"date":"2026-07-24","open":1377,"high":1389,"low":1340,"close":1386,"volume":18586,"rsi_14":63.08,"sma_20":1367.65,"sma_60":1626.88,"sma_120":1805.33},{"date":"2026-07-27","open":1386,"high":1400,"low":1369,"close":1400,"volume":10077,"rsi_14":65.97,"sma_20":1369.85,"sma_60":1617.23,"sma_120":1801.31},{"date":"2026-07-28","open":1330,"high":1400,"low":1330,"close":1396,"volume":30300,"rsi_14":67.38,"sma_20":1369.9,"sma_60":1607.5,"sma_120":1797.2},{"date":"2026-07-29","open":1359,"high":1390,"low":1300,"close":1310,"volume":51782,"rsi_14":53.22,"sma_20":1366.65,"sma_60":1596.7,"sma_120":1792.97},{"date":"2026-07-30","open":1278,"high":1310,"low":1278,"close":1304,"volume":19899,"rsi_14":26.69,"sma_20":1363.75,"sma_60":1586.02,"sma_120":1787.77},{"date":"2026-07-31","open":1303,"high":1330,"low":1284,"close":1329,"volume":57324,"rsi_14":26.07,"sma_20":1366.15,"sma_60":1576.28,"sma_120":1782.42},{"date":"2026-08-03","open":1329,"high":1350,"low":1322,"close":1344,"volume":17604,"rsi_14":31.93,"sma_20":1367.7,"sma_60":1566.73,"sma_120":1777.21},{"date":"2026-08-04","open":1357,"high":1374,"low":1327,"close":1374,"volume":22080,"rsi_14":40.77,"sma_20":1371.0,"sma_60":1558.67,"sma_120":1772.21},{"date":"2026-08-05","open":1380,"high":1400,"low":1364,"close":1384,"volume":32348,"rsi_14":46.59,"sma_20":1375.3,"sma_60":1550.2,"sma_120":1767.68},{"date":"2026-08-06","open":1397,"high":1398,"low":1357,"close":1398,"volume":38050,"rsi_14":49.62,"sma_20":1380.85,"sma_60":1542.58,"sma_120":1762.33},{"date":"2026-08-07","open":1400,"high":1400,"low":1360,"close":1360,"volume":12948,"rsi_14":47.62,"sma_20":1378.15,"sma_60":1535.83,"sma_120":1757.0},{"date":"2026-08-10","open":1373,"high":1387,"low":1361,"close":1387,"volume":7788,"rsi_14":53.95,"sma_20":1375.45,"sma_60":1527.57,"sma_120":1751.68},{"date":"2026-08-11","open":1400,"high":1440,"low":1382,"close":1440,"volume":21121,"rsi_14":60.36,"sma_20":1375.95,"sma_60":1521.1,"sma_120":1746.72},{"date":"2026-08-12","open":1427,"high":1497,"low":1427,"close":1477,"volume":68732,"rsi_14":63.59,"sma_20":1378.7,"sma_60":1516.05,"sma_120":1742.16},{"date":"2026-08-13","open":1465,"high":1491,"low":1464,"close":1480,"volume":29486,"rsi_14":62.98,"sma_20":1382.65,"sma_60":1510.07,"sma_120":1737.62},{"date":"2026-08-14","open":1480,"high":1619,"low":1474,"close":1615,"volume":209466,"rsi_14":72.26,"sma_20":1393.4,"sma_60":1507.08,"sma_120":1734.24},{"date":"2026-08-18","open":1615,"high":1700,"low":1611,"close":1688,"volume":108906,"rsi_14":76.45,"sma_20":1409.15,"sma_60":1506.02,"sma_120":1731.31},{"date":"2026-08-19","open":1688,"high":1695,"low":1658,"close":1695,"volume":45287,"rsi_14":90.7,"sma_20":1425.7,"sma_60":1505.17,"sma_120":1728.56},{"date":"2026-08-20","open":1695,"high":1710,"low":1642,"close":1710,"volume":90195,"rsi_14":92.12,"sma_20":1442.7,"sma_60":1503.2,"sma_120":1725.77},{"date":"2026-08-21","open":1698,"high":1698,"low":1644,"close":1695,"volume":67036,"rsi_14":88.77,"sma_20":1458.6,"sma_60":1501.28,"sma_120":1722.18},{"date":"2026-08-24","open":1684,"high":1684,"low":1627,"close":1679,"volume":100680,"rsi_14":85.41,"sma_20":1473.25,"sma_60":1499.35,"sma_120":1719.47},{"date":"2026-08-25","open":1668,"high":1668,"low":1596,"close":1625,"volume":44514,"rsi_14":75.25,"sma_20":1484.5,"sma_60":1496.07,"sma_120":1716.34},{"date":"2026-08-26","open":1606,"high":1629,"low":1595,"close":1621,"volume":16863,"rsi_14":74.13,"sma_20":1495.75,"sma_60":1493.52,"sma_120":1713.35},{"date":"2026-08-27","open":1611,"high":1630,"low":1559,"close":1619,"volume":133369,"rsi_14":73.07,"sma_20":1511.2,"sma_60":1491.75,"sma_120":1711.39},{"date":"2026-08-28","open":1619,"high":1626,"low":1590,"close":1620,"volume":44206,"rsi_14":79.41,"sma_20":1527.0,"sma_60":1490.25,"sma_120":1708.14},{"date":"2026-08-31","open":1620,"high":1620,"low":1548,"close":1600,"volume":258068,"rsi_14":74.48,"sma_20":1540.55,"sma_60":1488.58,"sma_120":1704.1},{"date":"2026-09-01","open":1584,"high":1616,"low":1580,"close":1616,"volume":37069,"rsi_14":72.11,"sma_20":1554.15,"sma_60":1486.85,"sma_120":1700.57},{"date":"2026-09-02","open":1615,"high":1615,"low":1560,"close":1563,"volume":20633,"rsi_14":60.39,"sma_20":1563.6,"sma_60":1485.98,"sma_120":1696.38},{"date":"2026-09-03","open":1563,"high":1563,"low":1530,"close":1559,"volume":52422,"rsi_14":59.52,"sma_20":1572.35,"sma_60":1483.65,"sma_120":1691.96},{"date":"2026-09-04","open":1558,"high":1581,"low":1529,"close":1580,"volume":20833,"rsi_14":44.19,"sma_20":1581.45,"sma_60":1482.77,"sma_120":1688.25},{"date":"2026-09-07","open":1580,"high":1580,"low":1501,"close":1565,"volume":28981,"rsi_14":24.69,"sma_20":1591.7,"sma_60":1481.38,"sma_120":1684.12},{"date":"2026-09-08","open":1565,"high":1589,"low":1529,"close":1578,"volume":49562,"rsi_14":26.51,"sma_20":1601.25,"sma_60":1478.68,"sma_120":1680.36},{"date":"2026-09-09","open":1578,"high":1600,"low":1532,"close":1540,"volume":7736,"rsi_14":18.75,"sma_20":1606.25,"sma_60":1475.17,"sma_120":1676.23},{"date":"2026-09-10","open":1545,"high":1555,"low":1490,"close":1501,"volume":35821,"rsi_14":17.23,"sma_20":1607.45,"sma_60":1471.18,"sma_120":1671.41},{"date":"2026-09-11","open":1501,"high":1870,"low":1495,"close":1700,"volume":764587,"rsi_14":52.19,"sma_20":1618.45,"sma_60":1471.13,"sma_120":1668.7},{"date":"2026-09-14","open":1665,"high":1849,"low":1625,"close":1799,"volume":305053,"rsi_14":66.6,"sma_20":1627.65,"sma_60":1473.55,"sma_120":1666.32},{"date":"2026-09-15","open":1787,"high":1828,"low":1737,"close":1780,"volume":64206,"rsi_14":64.75,"sma_20":1632.25,"sma_60":1476.67,"sma_120":1664.48},{"date":"2026-09-16","open":1817,"high":1817,"low":1740,"close":1787,"volume":12398,"rsi_14":65.44,"sma_20":1636.85,"sma_60":1480.2,"sma_120":1662.38},{"date":"2026-09-17","open":1800,"high":1800,"low":1688,"close":1737,"volume":41558,"rsi_14":59.87,"sma_20":1638.2,"sma_60":1484.65,"sma_120":1660.14},{"date":"2026-09-18","open":1737,"high":1751,"low":1645,"close":1708,"volume":201110,"rsi_14":58.97,"sma_20":1638.85,"sma_60":1488.65,"sma_120":1657.99},{"date":"2026-09-21","open":1730,"high":1730,"low":1650,"close":1688,"volume":16332,"rsi_14":55.94,"sma_20":1639.3,"sma_60":1493.4,"sma_120":1655.88},{"date":"2026-09-22","open":1700,"high":1700,"low":1650,"close":1673,"volume":13506,"rsi_14":59.68,"sma_20":1641.7,"sma_60":1498.68,"sma_120":1653.6},{"date":"2026-09-23","open":1670,"high":1671,"low":1600,"close":1661,"volume":43257,"rsi_14":58.85,"sma_20":1643.7,"sma_60":1503.12,"sma_120":1651.72},{"date":"2026-09-28","open":1677,"high":1677,"low":1623,"close":1655,"volume":16553,"rsi_14":56.68,"sma_20":1645.5,"sma_60":1507.78,"sma_120":1649.3},{"date":"2026-09-29","open":1615,"high":1636,"low":1580,"close":1613,"volume":152562,"rsi_14":54.08,"sma_20":1645.15,"sma_60":1511.97,"sma_120":1646.99},{"date":"2026-09-30","open":1595,"high":1623,"low":1580,"close":1601,"volume":5428,"rsi_14":51.96,"sma_20":1645.2,"sma_60":1517.3,"sma_120":1644.55},{"date":"2026-10-01","open":1600,"high":1616,"low":1570,"close":1599,"volume":5112,"rsi_14":55.35,"sma_20":1644.35,"sma_60":1522.07,"sma_120":1642.02},{"date":"2026-10-02","open":1600,"high":1619,"low":1550,"close":1592,"volume":5696,"rsi_14":58.77,"sma_20":1645.8,"sma_60":1526.8,"sma_120":1639.65},{"date":"2026-10-06","open":1610,"high":1620,"low":1592,"close":1600,"volume":8543,"rsi_14":34.76,"sma_20":1647.85,"sma_60":1531.83,"sma_120":1637.33},{"date":"2026-10-07","open":1620,"high":1620,"low":1600,"close":1615,"volume":1081,"rsi_14":12.3,"sma_20":1649.6,"sma_60":1537.3,"sma_120":1635.38},{"date":"2026-10-08","open":1615,"high":1646,"low":1569,"close":1602,"volume":15199,"rsi_14":12.61,"sma_20":1651.45,"sma_60":1540.43,"sma_120":1633.37},{"date":"2026-10-12","open":1647,"high":1647,"low":1603,"close":1622,"volume":3850,"rsi_14":17.13,"sma_20":1653.65,"sma_60":1543.45,"sma_120":1631.26},{"date":"2026-10-13","open":1610,"high":1631,"low":1581,"close":1620,"volume":7856,"rsi_14":21.18,"sma_20":1657.65,"sma_60":1546.62,"sma_120":1628.6},{"date":"2026-10-14","open":1643,"high":1643,"low":1542,"close":1610,"volume":9717,"rsi_14":23.37,"sma_20":1663.1,"sma_60":1549.75,"sma_120":1625.98},{"date":"2026-10-15","open":1626,"high":1626,"low":1520,"close":1549,"volume":14346,"rsi_14":19.11,"sma_20":1655.55,"sma_60":1552.22,"sma_120":1621.89},{"date":"2026-10-16","open":1521,"high":1637,"low":1521,"close":1585,"volume":37598,"rsi_14":32.11,"sma_20":1644.85,"sma_60":1555.3,"sma_120":1617.97},{"date":"2026-10-19","open":1613,"high":1649,"low":1593,"close":1645,"volume":38161,"rsi_14":47.28,"sma_20":1638.1,"sma_60":1559.83,"sma_120":1614.47},{"date":"2026-10-20","open":1584,"high":1650,"low":1584,"close":1644,"volume":23915,"rsi_14":48.1,"sma_20":1630.95,"sma_60":1564.5,"sma_120":1610.76},{"date":"2026-10-21","open":1597,"high":1650,"low":1597,"close":1617,"volume":54965,"rsi_14":50.73,"sma_20":1624.95,"sma_60":1568.62,"sma_120":1607.57},{"date":"2026-10-22","open":1620,"high":1620,"low":1560,"close":1616,"volume":27356,"rsi_14":52.85,"sma_20":1620.35,"sma_60":1572.6,"sma_120":1604.7},{"date":"2026-10-23","open":1558,"high":1583,"low":1457,"close":1583,"volume":39717,"rsi_14":47.28,"sma_20":1615.1,"sma_60":1575.88,"sma_120":1601.38}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.42,"ttm_eps":null,"close":3060.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.19,"ttm_eps":null,"close":2560.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.33,"ttm_eps":null,"close":2590.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.18,"ttm_eps":null,"close":2265.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.26,"ttm_eps":null,"close":2275.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.19,"ttm_eps":null,"close":2270.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.94,"ttm_eps":null,"close":1750.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.03,"ttm_eps":null,"close":1887.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":9.21,"pbr":0.65,"ttm_eps":null,"close":1375.0}],"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":"알비더블유","phase":"above-fold","symbol_resolved":true}