{"status":"ok","report":{"price_analysis":{"current":1899.0,"change_1d":-4.2,"change_7d":-5.7,"change_30d":5.0,"high_30d":2505.0,"low_30d":1831.0,"position_in_range":10.0,"support":1898.4,"resistance":2437.6},"summary":"한컴라이프케어(372910)은 Technology 섹터 KR 시장 종목입니다, 시가총액 540.62억. 현재가 1,953원, 전일 대비 -1.5%, 30일 +5.0%. ROE 5.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 3.51만, 기관 순매도 47.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 5.2%입니다. 시가총액 540.62억. 매출 1194.63억, 영업이익 37.09억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.4,"roe":5.15,"eps":-9.66000000000001,"revenue":119463035722.0,"operating_income":3708901625.0,"net_income":-311160633.0,"market_cap":52567166601,"profit_margin":-0.26,"roa":3.56,"operating_margin":3.1,"gross_margin":25.86,"debt_ratio":0.4460913979648668,"total_assets":191309738980.0,"total_equity":132294362064.0,"total_debt":59015376916.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 34.2로 약세 구간입니다. MACD(7.16)가 시그널선(26.23)을 하회합니다(데드크로스). SMA20 2075, SMA60 1919 — 혼조세입니다. 볼린저밴드 1928~2222 (현재 위치 9%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 34","rsi_14":34.21052631578948,"macd":7.161865046914045,"macd_signal":26.226680551130254,"sma_20":2074.75,"sma_60":1919.3166666666666,"bb_upper":2221.6674938528427,"bb_lower":1927.8325061471576,"atr_14":94.57142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3.51만, 기관 순매수 -47.00. 30일 누적: 외국인 30.54만, 기관 -40.00.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":35104.0,"institutional_flow":-47.0,"data":[{"date":"2026-10-22","foreign_net":17647.0,"institution_net":0.0,"retail_net":-17647.0},{"date":"2026-10-21","foreign_net":-17138.0,"institution_net":-27.0,"retail_net":17165.0},{"date":"2026-10-20","foreign_net":3535.0,"institution_net":-1.0,"retail_net":-3534.0},{"date":"2026-10-19","foreign_net":17416.0,"institution_net":-19.0,"retail_net":-17397.0},{"date":"2026-10-16","foreign_net":13644.0,"institution_net":0.0,"retail_net":-13644.0},{"date":"2026-10-15","foreign_net":20430.0,"institution_net":61.0,"retail_net":-20491.0},{"date":"2026-10-14","foreign_net":29085.0,"institution_net":-2.0,"retail_net":-29083.0},{"date":"2026-10-13","foreign_net":97461.0,"institution_net":-619.0,"retail_net":-96842.0},{"date":"2026-10-12","foreign_net":37714.0,"institution_net":624.0,"retail_net":-38338.0},{"date":"2026-10-08","foreign_net":13538.0,"institution_net":0.0,"retail_net":-13538.0},{"date":"2026-10-07","foreign_net":-7791.0,"institution_net":0.0,"retail_net":7791.0},{"date":"2026-10-06","foreign_net":9574.0,"institution_net":0.0,"retail_net":-9574.0},{"date":"2026-10-02","foreign_net":49907.0,"institution_net":0.0,"retail_net":-49907.0},{"date":"2026-10-01","foreign_net":-3326.0,"institution_net":0.0,"retail_net":3326.0},{"date":"2026-09-30","foreign_net":-3745.0,"institution_net":-10.0,"retail_net":3755.0},{"date":"2026-09-29","foreign_net":35261.0,"institution_net":0.0,"retail_net":-35261.0},{"date":"2026-09-28","foreign_net":75279.0,"institution_net":0.0,"retail_net":-75279.0},{"date":"2026-09-23","foreign_net":5620.0,"institution_net":1.0,"retail_net":-5621.0},{"date":"2026-09-22","foreign_net":114670.0,"institution_net":-1.0,"retail_net":-114669.0},{"date":"2026-09-21","foreign_net":-77588.0,"institution_net":-1.0,"retail_net":77589.0},{"date":"2026-09-18","foreign_net":24650.0,"institution_net":0.0,"retail_net":-24650.0},{"date":"2026-09-17","foreign_net":-5538.0,"institution_net":0.0,"retail_net":5538.0},{"date":"2026-09-16","foreign_net":8065.0,"institution_net":25.0,"retail_net":-8090.0},{"date":"2026-09-15","foreign_net":-204996.0,"institution_net":-70.0,"retail_net":205066.0},{"date":"2026-09-14","foreign_net":-1265.0,"institution_net":0.0,"retail_net":1265.0},{"date":"2026-09-11","foreign_net":25534.0,"institution_net":0.0,"retail_net":-25534.0},{"date":"2026-09-10","foreign_net":16002.0,"institution_net":0.0,"retail_net":-16002.0},{"date":"2026-09-09","foreign_net":11859.0,"institution_net":0.0,"retail_net":-11859.0},{"date":"2026-09-08","foreign_net":5648.0,"institution_net":0.0,"retail_net":-5648.0},{"date":"2026-09-07","foreign_net":-5757.0,"institution_net":-1.0,"retail_net":5758.0}],"periods":{"d1":{"foreign_net":17647.0,"institution_net":0,"retail_net":-17647.0},"d3":{"foreign_net":4044.0,"institution_net":-28.0,"retail_net":-4016.0},"d7":{"foreign_net":84619.0,"institution_net":12.0,"retail_net":-84631.0},"d14":{"foreign_net":281696.0,"institution_net":17.0,"retail_net":-281713.0},"d30":{"foreign_net":305395.0,"institution_net":-40.0,"retail_net":-305355.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -10, PBR 0.41x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -10원"}]},"growth":{"grade":"C","percentile":54,"summary":"매출 -82.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-82.8,"unit":"%","percentile":13,"direction":"higher_better"},{"name":"영업이익 성장률","value":300.2,"unit":"%","percentile":95,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.2%","metrics":[{"name":"ROE","value":5.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.1,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.56,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":41,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":34.2,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":5.0,"unit":"%","percentile":60,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":70,"summary":"유동비율 1.9x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":1.95,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.14,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":15.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.06,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -10, PBR 0.41x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -82.8%"},"profitability":{"grade":"C","reason":"ROE 5.2%"},"momentum":{"grade":"D","reason":"RSI 34"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.56,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.15,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.94,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.45,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":25.86,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.1,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.26,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 820% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 820% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.4,"per_5y_high":34.34,"per_5y_low":11.8,"per_5y_avg":20.17,"per_percentile":null,"pbr_5y_high":1.36,"pbr_5y_low":0.47,"pbr_5y_avg":0.84,"pbr_percentile":0.0,"per_5y_median":17.21,"pbr_5y_median":0.83,"history":[{"quarter":"2024-Q2","per":21.45,"pbr":1.36},{"quarter":"2024-Q3","per":16.06,"pbr":1.02},{"quarter":"2024-Q4","per":11.8,"pbr":0.83},{"quarter":"2025-Q1","per":17.21,"pbr":0.83},{"quarter":"2025-Q2","per":null,"pbr":0.84},{"quarter":"2025-Q3","per":34.34,"pbr":0.75},{"quarter":"2025-Q4","per":null,"pbr":0.84},{"quarter":"2026-Q1","per":null,"pbr":0.65},{"quarter":"2026-Q2","per":null,"pbr":0.47},{"quarter":"현재","per":null,"pbr":0.4}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5060.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3795.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3140.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3100.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3135.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2825.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3015.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2300.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1749.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":21.45,"eps":235.89,"close":5060.0,"source":"reported"},{"date":"2024-07","per":20.26,"eps":235.89,"close":4780.0,"source":"reported"},{"date":"2024-08","per":16.45,"eps":235.89,"close":3880.0,"source":"reported"},{"date":"2024-09","per":16.06,"eps":236.24,"close":3795.0,"source":"reported"},{"date":"2024-10","per":17.42,"eps":236.24,"close":4115.0,"source":"reported"},{"date":"2024-11","per":15.37,"eps":236.24,"close":3630.0,"source":"reported"},{"date":"2024-12","per":11.8,"eps":266.21,"close":3140.0,"source":"reported"},{"date":"2025-01","per":11.98,"eps":266.21,"close":3190.0,"source":"reported"},{"date":"2025-02","per":12.83,"eps":266.21,"close":3415.0,"source":"reported"},{"date":"2025-03","per":17.21,"eps":180.18,"close":3100.0,"source":"reported"},{"date":"2025-04","per":17.09,"eps":180.18,"close":3080.0,"source":"reported"},{"date":"2025-05","per":16.21,"eps":180.18,"close":2920.0,"source":"reported"},{"date":"2025-09","per":34.34,"eps":82.27,"close":2825.0,"source":"reported"},{"date":"2025-10","per":30.75,"eps":82.27,"close":2530.0,"source":"reported"},{"date":"2025-11","per":32.09,"eps":82.27,"close":2640.0,"source":"reported"}],"trailing_per_history_meta":{"avg":19.42,"std":7.0,"upper_1sd":26.42,"lower_1sd":12.42,"current":32.09,"count":15},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.4배"},{"label":"ROE","value":"5.2%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T22:17:11.407009+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.05154786784262912,"dividend_yield":null,"eps":248.0,"revenue":55074218230.0,"operating_income":7608901625.0,"net_income":6819492292.0,"market_cap":null,"profit_margin":0.12382367850453281,"operating_margin":0.13815723344857728,"roa":0.03564634152113357,"gross_margin":0.2585588359789597,"total_equity":132294362064.0,"total_assets":191309738980.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.55,"roe":-0.017776980195631304,"dividend_yield":null,"eps":-80.6,"revenue":5988817492.0,"operating_income":-3800000000.0,"net_income":-2230652925.0,"market_cap":69900000000.0,"profit_margin":-0.3724696783596691,"operating_margin":-0.6333333333333333,"roa":-0.010987487388470676,"gross_margin":0.1012832663226532,"total_equity":125479856559.0,"total_assets":203017564083.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.05660868016162135,"dividend_yield":null,"eps":-260.17,"revenue":34800000000.0,"operating_income":-3100000000.0,"net_income":-7200000000.0,"market_cap":null,"profit_margin":-0.20689655172413793,"operating_margin":-0.08908045977011494,"roa":-0.035528120640983464,"gross_margin":0.11832131054597701,"total_equity":127798893568.0,"total_assets":203628184111.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.017216360048327883,"dividend_yield":null,"eps":83.11,"revenue":23600000000.0,"operating_income":3000000000.0,"net_income":2300000000.0,"market_cap":null,"profit_margin":0.09745762711864407,"operating_margin":0.1271186440677966,"roa":0.011689159378563614,"gross_margin":0.3289851072457627,"total_equity":135100866703.0,"total_assets":198983099526.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0004231018345299834,"dividend_yield":null,"eps":3.61,"revenue":27100000000.0,"operating_income":2800000000.0,"net_income":100000000.0,"market_cap":null,"profit_margin":0.0036900369003690036,"operating_margin":0.1033210332103321,"roa":0.0002882044592468051,"gross_margin":0.28205678317343175,"total_equity":132694964706.0,"total_assets":194804352253.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.021229054926744657,"dividend_yield":null,"eps":-101.65,"revenue":6643838479.0,"operating_income":-3443491071.0,"net_income":-2813210455.0,"market_cap":null,"profit_margin":-0.42343149429235244,"operating_margin":-0.5182984327334669,"roa":-0.014508161580654922,"gross_margin":0.28388501812041117,"total_equity":132516989791.0,"total_assets":193905371081.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.019869999463251305,"dividend_yield":null,"eps":97.2,"revenue":31303935118.0,"operating_income":1140776241.0,"net_income":2689934320.0,"market_cap":null,"profit_margin":0.08592959031700993,"operating_margin":0.03644194369493326,"roa":0.01355075917532194,"gross_margin":0.22122666974280558,"total_equity":135376667975.0,"total_assets":198508016060.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0007012016928460394,"dividend_yield":null,"eps":-3.37,"revenue":23551402209.0,"operating_income":341504529.0,"net_income":-93261593.0,"market_cap":null,"profit_margin":-0.003959916788494265,"operating_margin":0.014500390506239007,"roa":-0.00046237763419756933,"gross_margin":0.22942311001487597,"total_equity":133002521174.0,"total_assets":201700052300.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03885118103392504,"dividend_yield":null,"eps":188.0,"revenue":36283803483.0,"operating_income":6853657210.0,"net_income":5171297314.0,"market_cap":null,"profit_margin":0.14252357298823154,"operating_margin":0.18889026375669613,"roa":0.02524633168899613,"gross_margin":0.34477915574262347,"total_equity":133105279592.0,"total_assets":204833612174.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0033774743915291694,"dividend_yield":null,"eps":-15.62,"revenue":13637285117.0,"operating_income":-846975474.0,"net_income":-432140089.0,"market_cap":null,"profit_margin":-0.03168813186000649,"operating_margin":-0.06210733784132556,"roa":-0.0021918792982801535,"gross_margin":0.3150136446619253,"total_equity":127947702604.0,"total_assets":197155057461.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.014499522199228442,"dividend_yield":null,"eps":67.23,"revenue":48082041913.0,"operating_income":120959035.0,"net_income":1860679317.0,"market_cap":null,"profit_margin":0.038698009547238586,"operating_margin":0.0025156800790379114,"roa":0.010211729804635021,"gross_margin":0.1223902765121322,"total_equity":128326940118.0,"total_assets":182210002869.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0008119911409552312,"dividend_yield":null,"eps":-3.72,"revenue":20563340117.0,"operating_income":-180427264.0,"net_income":-102878721.0,"market_cap":null,"profit_margin":-0.005003016067168423,"operating_margin":-0.008774219702315688,"roa":-0.0005211081452312813,"gross_margin":0.2121985534048831,"total_equity":126699314575.0,"total_assets":197422976289.0}],"current_price":1899.0,"change_pct":-4.24,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-08-17","close":12800.0},{"date":"2021-08-18","close":13350.0},{"date":"2021-08-19","close":13100.0},{"date":"2021-08-20","close":12600.0},{"date":"2021-08-23","close":11850.0},{"date":"2021-08-24","close":11750.0},{"date":"2021-08-25","close":12000.0},{"date":"2021-08-26","close":12100.0},{"date":"2021-08-27","close":11650.0},{"date":"2021-08-30","close":11650.0},{"date":"2021-08-31","close":11650.0},{"date":"2021-09-01","close":11550.0},{"date":"2021-09-02","close":11350.0},{"date":"2021-09-03","close":11300.0},{"date":"2021-09-06","close":11250.0},{"date":"2021-09-07","close":10700.0},{"date":"2021-09-08","close":10300.0},{"date":"2021-09-09","close":10100.0},{"date":"2021-09-10","close":10050.0},{"date":"2021-09-13","close":10000.0},{"date":"2021-09-14","close":9940.0},{"date":"2021-09-15","close":10150.0},{"date":"2021-09-16","close":9970.0},{"date":"2021-09-17","close":9900.0},{"date":"2021-09-23","close":9770.0},{"date":"2021-09-24","close":9540.0},{"date":"2021-09-27","close":9150.0},{"date":"2021-09-28","close":9000.0},{"date":"2021-09-29","close":8650.0},{"date":"2021-09-30","close":8750.0},{"date":"2021-10-01","close":8600.0},{"date":"2021-10-05","close":8210.0},{"date":"2021-10-06","close":7830.0},{"date":"2021-10-07","close":7920.0},{"date":"2021-10-08","close":8250.0},{"date":"2021-10-12","close":7920.0},{"date":"2021-10-13","close":7820.0},{"date":"2021-10-14","close":7970.0},{"date":"2021-10-15","close":8170.0},{"date":"2021-10-18","close":8150.0},{"date":"2021-10-19","close":8180.0},{"date":"2021-10-20","close":8360.0},{"date":"2021-10-21","close":8470.0},{"date":"2021-10-22","close":8340.0},{"date":"2021-10-25","close":8400.0},{"date":"2021-10-26","close":8350.0},{"date":"2021-10-27","close":8260.0},{"date":"2021-10-28","close":8100.0},{"date":"2021-10-29","close":7990.0},{"date":"2021-11-01","close":7880.0},{"date":"2021-11-02","close":7970.0},{"date":"2021-11-03","close":7890.0},{"date":"2021-11-04","close":7820.0},{"date":"2021-11-05","close":7780.0},{"date":"2021-11-08","close":7790.0},{"date":"2021-11-09","close":7750.0},{"date":"2021-11-10","close":7600.0},{"date":"2021-11-11","close":7520.0},{"date":"2021-11-12","close":7660.0},{"date":"2021-11-15","close":7690.0},{"date":"2021-11-16","close":7890.0},{"date":"2021-11-17","close":8310.0},{"date":"2021-11-18","close":8150.0},{"date":"2021-11-19","close":8220.0},{"date":"2021-11-22","close":8280.0},{"date":"2021-11-23","close":8200.0},{"date":"2021-11-24","close":8130.0},{"date":"2021-11-25","close":8050.0},{"date":"2021-11-26","close":7740.0},{"date":"2021-11-29","close":8970.0},{"date":"2021-11-30","close":8290.0},{"date":"2021-12-01","close":8510.0},{"date":"2021-12-02","close":8290.0},{"date":"2021-12-03","close":7990.0},{"date":"2021-12-06","close":7860.0},{"date":"2021-12-07","close":7860.0},{"date":"2021-12-08","close":8120.0},{"date":"2021-12-09","close":10550.0},{"date":"2021-12-10","close":10500.0},{"date":"2021-12-13","close":10350.0},{"date":"2021-12-14","close":9940.0},{"date":"2021-12-15","close":10200.0},{"date":"2021-12-16","close":9570.0},{"date":"2021-12-17","close":9210.0},{"date":"2021-12-20","close":9080.0},{"date":"2021-12-21","close":9200.0},{"date":"2021-12-22","close":8990.0},{"date":"2021-12-23","close":9230.0},{"date":"2021-12-24","close":9150.0},{"date":"2021-12-27","close":8800.0},{"date":"2021-12-28","close":8560.0},{"date":"2021-12-29","close":8750.0},{"date":"2021-12-30","close":8870.0},{"date":"2022-01-03","close":9030.0},{"date":"2022-01-04","close":9000.0},{"date":"2022-01-05","close":8560.0},{"date":"2022-01-06","close":8460.0},{"date":"2022-01-07","close":8860.0},{"date":"2022-01-10","close":8680.0},{"date":"2022-01-11","close":8370.0},{"date":"2022-01-12","close":8360.0},{"date":"2022-01-13","close":8200.0},{"date":"2022-01-14","close":8060.0},{"date":"2022-01-17","close":7870.0},{"date":"2022-01-18","close":7770.0},{"date":"2022-01-19","close":7560.0},{"date":"2022-01-20","close":7770.0},{"date":"2022-01-21","close":7780.0},{"date":"2022-01-24","close":7470.0},{"date":"2022-01-25","close":7000.0},{"date":"2022-01-26","close":6970.0},{"date":"2022-01-27","close":6510.0},{"date":"2022-01-28","close":6710.0},{"date":"2022-02-03","close":6970.0},{"date":"2022-02-04","close":6930.0},{"date":"2022-02-07","close":7030.0},{"date":"2022-02-08","close":7030.0},{"date":"2022-02-09","close":7330.0},{"date":"2022-02-10","close":7230.0},{"date":"2022-02-11","close":7030.0},{"date":"2022-02-14","close":6750.0},{"date":"2022-02-15","close":6560.0},{"date":"2022-02-16","close":6760.0},{"date":"2022-02-17","close":6730.0},{"date":"2022-02-18","close":6780.0},{"date":"2022-02-21","close":6820.0},{"date":"2022-02-22","close":6670.0},{"date":"2022-02-23","close":6680.0},{"date":"2022-02-24","close":6450.0},{"date":"2022-02-25","close":6490.0},{"date":"2022-02-28","close":6490.0},{"date":"2022-03-02","close":6550.0},{"date":"2022-03-03","close":6700.0},{"date":"2022-03-04","close":7050.0},{"date":"2022-03-07","close":7080.0},{"date":"2022-03-08","close":6750.0},{"date":"2022-03-10","close":6780.0},{"date":"2022-03-11","close":6730.0},{"date":"2022-03-14","close":6620.0},{"date":"2022-03-15","close":6620.0},{"date":"2022-03-16","close":7040.0},{"date":"2022-03-17","close":7150.0},{"date":"2022-03-18","close":7080.0},{"date":"2022-03-21","close":7080.0},{"date":"2022-03-22","close":7310.0},{"date":"2022-03-23","close":7190.0},{"date":"2022-03-24","close":7160.0},{"date":"2022-03-25","close":7230.0},{"date":"2022-03-28","close":7230.0},{"date":"2022-03-29","close":7120.0},{"date":"2022-03-30","close":7100.0},{"date":"2022-03-31","close":7090.0},{"date":"2022-04-01","close":7080.0},{"date":"2022-04-04","close":7310.0},{"date":"2022-04-05","close":7500.0},{"date":"2022-04-06","close":7370.0},{"date":"2022-04-07","close":7190.0},{"date":"2022-04-08","close":7170.0},{"date":"2022-04-11","close":7140.0},{"date":"2022-04-12","close":6960.0},{"date":"2022-04-13","close":7070.0},{"date":"2022-04-14","close":7070.0},{"date":"2022-04-15","close":7020.0},{"date":"2022-04-18","close":6940.0},{"date":"2022-04-19","close":6960.0},{"date":"2022-04-20","close":6970.0},{"date":"2022-04-21","close":6950.0},{"date":"2022-04-22","close":6780.0},{"date":"2022-04-25","close":6640.0},{"date":"2022-04-26","close":6660.0},{"date":"2022-04-27","close":6490.0},{"date":"2022-04-28","close":6450.0},{"date":"2022-04-29","close":6440.0},{"date":"2022-05-02","close":6450.0},{"date":"2022-05-03","close":6460.0},{"date":"2022-05-04","close":6470.0},{"date":"2022-05-06","close":6430.0},{"date":"2022-05-09","close":6260.0},{"date":"2022-05-10","close":6100.0},{"date":"2022-05-11","close":6190.0},{"date":"2022-05-12","close":5800.0},{"date":"2022-05-13","close":6000.0},{"date":"2022-05-16","close":5950.0},{"date":"2022-05-17","close":5900.0},{"date":"2022-05-18","close":5830.0},{"date":"2022-05-19","close":5780.0},{"date":"2022-05-20","close":5840.0},{"date":"2022-05-23","close":5890.0},{"date":"2022-05-24","close":5770.0},{"date":"2022-05-25","close":5800.0},{"date":"2022-05-26","close":5840.0},{"date":"2022-05-27","close":5810.0},{"date":"2022-05-30","close":5830.0},{"date":"2022-05-31","close":5910.0},{"date":"2022-06-02","close":5810.0},{"date":"2022-06-03","close":6640.0},{"date":"2022-06-07","close":6730.0},{"date":"2022-06-08","close":6480.0},{"date":"2022-06-09","close":6370.0},{"date":"2022-06-10","close":6260.0},{"date":"2022-06-13","close":5760.0},{"date":"2022-06-14","close":5460.0},{"date":"2022-06-15","close":5260.0},{"date":"2022-06-16","close":5210.0},{"date":"2022-06-17","close":5240.0},{"date":"2022-06-20","close":4970.0},{"date":"2022-06-21","close":5340.0},{"date":"2022-06-22","close":4960.0},{"date":"2022-06-23","close":4555.0},{"date":"2022-06-24","close":4740.0},{"date":"2022-06-27","close":4900.0},{"date":"2022-06-28","close":4855.0},{"date":"2022-06-29","close":4910.0},{"date":"2022-06-30","close":4715.0},{"date":"2022-07-01","close":5550.0},{"date":"2022-07-04","close":4980.0},{"date":"2022-07-05","close":4940.0},{"date":"2022-07-06","close":4980.0},{"date":"2022-07-07","close":5230.0},{"date":"2022-07-08","close":5190.0},{"date":"2022-07-11","close":5210.0},{"date":"2022-07-12","close":5100.0},{"date":"2022-07-13","close":5150.0},{"date":"2022-07-14","close":5260.0},{"date":"2022-07-15","close":5110.0},{"date":"2022-07-18","close":5240.0},{"date":"2022-07-19","close":5340.0},{"date":"2022-07-20","close":5510.0},{"date":"2022-07-21","close":5850.0},{"date":"2022-07-22","close":5550.0},{"date":"2022-07-25","close":5380.0},{"date":"2022-07-26","close":5610.0},{"date":"2022-07-27","close":5520.0},{"date":"2022-07-28","close":5500.0},{"date":"2022-07-29","close":5500.0},{"date":"2022-08-01","close":5510.0},{"date":"2022-08-02","close":5530.0},{"date":"2022-08-03","close":5500.0},{"date":"2022-08-04","close":5580.0},{"date":"2022-08-05","close":5620.0},{"date":"2022-08-08","close":5610.0},{"date":"2022-08-09","close":5590.0},{"date":"2022-08-10","close":5460.0},{"date":"2022-08-11","close":5470.0},{"date":"2022-08-12","close":5590.0},{"date":"2022-08-16","close":5580.0},{"date":"2022-08-17","close":5440.0},{"date":"2022-08-18","close":5400.0},{"date":"2022-08-19","close":5480.0},{"date":"2022-08-22","close":5350.0},{"date":"2022-08-23","close":5310.0},{"date":"2022-08-24","close":5210.0},{"date":"2022-08-25","close":5400.0},{"date":"2022-08-26","close":5400.0},{"date":"2022-08-29","close":5200.0},{"date":"2022-08-30","close":5200.0},{"date":"2022-08-31","close":5200.0},{"date":"2022-09-01","close":5200.0},{"date":"2022-09-02","close":5160.0},{"date":"2022-09-05","close":5020.0},{"date":"2022-09-06","close":5000.0},{"date":"2022-09-07","close":4820.0},{"date":"2022-09-08","close":4865.0},{"date":"2022-09-13","close":4980.0},{"date":"2022-09-14","close":4935.0},{"date":"2022-09-15","close":5050.0},{"date":"2022-09-16","close":5010.0},{"date":"2022-09-19","close":4880.0},{"date":"2022-09-20","close":4875.0},{"date":"2022-09-21","close":4860.0},{"date":"2022-09-22","close":4800.0},{"date":"2022-09-23","close":4720.0},{"date":"2022-09-26","close":4465.0},{"date":"2022-09-27","close":4350.0},{"date":"2022-09-28","close":4520.0},{"date":"2022-09-29","close":5370.0},{"date":"2022-09-30","close":5040.0},{"date":"2022-10-04","close":6150.0},{"date":"2022-10-05","close":6600.0},{"date":"2022-10-06","close":6670.0},{"date":"2022-10-07","close":6860.0},{"date":"2022-10-11","close":6510.0},{"date":"2022-10-12","close":5980.0},{"date":"2022-10-13","close":5540.0},{"date":"2022-10-14","close":5740.0},{"date":"2022-10-17","close":5840.0},{"date":"2022-10-18","close":5850.0},{"date":"2022-10-19","close":6100.0},{"date":"2022-10-20","close":5150.0},{"date":"2022-10-21","close":4740.0},{"date":"2022-10-24","close":4780.0},{"date":"2022-10-25","close":5010.0},{"date":"2022-10-26","close":5890.0},{"date":"2022-10-27","close":5900.0},{"date":"2022-10-28","close":5560.0},{"date":"2022-10-31","close":5510.0},{"date":"2022-11-01","close":5570.0},{"date":"2022-11-02","close":5680.0},{"date":"2022-11-03","close":5720.0},{"date":"2022-11-04","close":6000.0},{"date":"2022-11-07","close":6060.0},{"date":"2022-11-08","close":5950.0},{"date":"2022-11-09","close":5900.0},{"date":"2022-11-10","close":5920.0},{"date":"2022-11-11","close":5950.0},{"date":"2022-11-14","close":6020.0},{"date":"2022-11-15","close":6090.0},{"date":"2022-11-16","close":5940.0},{"date":"2022-11-17","close":5980.0},{"date":"2022-11-18","close":5820.0},{"date":"2022-11-21","close":5560.0},{"date":"2022-11-22","close":5470.0},{"date":"2022-11-23","close":5530.0},{"date":"2022-11-24","close":5560.0},{"date":"2022-11-25","close":5640.0},{"date":"2022-11-28","close":5450.0},{"date":"2022-11-29","close":5430.0},{"date":"2022-11-30","close":5440.0},{"date":"2022-12-01","close":5540.0},{"date":"2022-12-02","close":5720.0},{"date":"2022-12-05","close":5610.0},{"date":"2022-12-06","close":5500.0},{"date":"2022-12-07","close":6160.0},{"date":"2022-12-08","close":6070.0},{"date":"2022-12-09","close":6080.0},{"date":"2022-12-12","close":5900.0},{"date":"2022-12-13","close":6510.0},{"date":"2022-12-14","close":6440.0},{"date":"2022-12-15","close":6380.0},{"date":"2022-12-16","close":6550.0},{"date":"2022-12-19","close":6350.0},{"date":"2022-12-20","close":6110.0},{"date":"2022-12-21","close":6530.0},{"date":"2022-12-22","close":6450.0},{"date":"2022-12-23","close":5790.0},{"date":"2022-12-26","close":5700.0},{"date":"2022-12-27","close":5690.0},{"date":"2022-12-28","close":5770.0},{"date":"2022-12-29","close":5850.0},{"date":"2023-01-02","close":5780.0},{"date":"2023-01-03","close":5740.0},{"date":"2023-01-04","close":6100.0},{"date":"2023-01-05","close":6150.0},{"date":"2023-01-06","close":6150.0},{"date":"2023-01-09","close":6130.0},{"date":"2023-01-10","close":6050.0},{"date":"2023-01-11","close":6080.0},{"date":"2023-01-12","close":6090.0},{"date":"2023-01-13","close":6090.0},{"date":"2023-01-16","close":5980.0},{"date":"2023-01-17","close":5980.0},{"date":"2023-01-18","close":5970.0},{"date":"2023-01-19","close":5900.0},{"date":"2023-01-20","close":6090.0},{"date":"2023-01-25","close":6180.0},{"date":"2023-01-26","close":6130.0},{"date":"2023-01-27","close":6130.0},{"date":"2023-01-30","close":6250.0},{"date":"2023-01-31","close":6170.0},{"date":"2023-02-01","close":6370.0},{"date":"2023-02-02","close":6350.0},{"date":"2023-02-03","close":6410.0},{"date":"2023-02-06","close":6380.0},{"date":"2023-02-07","close":6400.0},{"date":"2023-02-08","close":6500.0},{"date":"2023-02-09","close":6240.0},{"date":"2023-02-10","close":6010.0},{"date":"2023-02-13","close":5970.0},{"date":"2023-02-14","close":5950.0},{"date":"2023-02-15","close":5840.0},{"date":"2023-02-16","close":5920.0},{"date":"2023-02-17","close":5820.0},{"date":"2023-02-20","close":5890.0},{"date":"2023-02-21","close":5920.0},{"date":"2023-02-22","close":5830.0},{"date":"2023-02-23","close":5800.0},{"date":"2023-02-24","close":5820.0},{"date":"2023-02-27","close":5910.0},{"date":"2023-02-28","close":5900.0},{"date":"2023-03-02","close":5880.0},{"date":"2023-03-03","close":5900.0},{"date":"2023-03-06","close":5860.0},{"date":"2023-03-07","close":6000.0},{"date":"2023-03-08","close":5920.0},{"date":"2023-03-09","close":5800.0},{"date":"2023-03-10","close":5620.0},{"date":"2023-03-13","close":5600.0},{"date":"2023-03-14","close":5220.0},{"date":"2023-03-15","close":5360.0},{"date":"2023-03-16","close":5040.0},{"date":"2023-03-17","close":5180.0},{"date":"2023-03-20","close":5310.0},{"date":"2023-03-21","close":5160.0},{"date":"2023-03-22","close":5150.0},{"date":"2023-03-23","close":5040.0},{"date":"2023-03-24","close":5040.0},{"date":"2023-03-27","close":4970.0},{"date":"2023-03-28","close":4965.0},{"date":"2023-03-29","close":4945.0},{"date":"2023-03-30","close":5030.0},{"date":"2023-03-31","close":4980.0},{"date":"2023-04-03","close":5170.0},{"date":"2023-04-04","close":5230.0},{"date":"2023-04-05","close":5350.0},{"date":"2023-04-06","close":5250.0},{"date":"2023-04-07","close":5160.0},{"date":"2023-04-10","close":5040.0},{"date":"2023-04-11","close":5130.0},{"date":"2023-04-12","close":5110.0},{"date":"2023-04-13","close":5140.0},{"date":"2023-04-14","close":5180.0},{"date":"2023-04-17","close":5280.0},{"date":"2023-04-18","close":5340.0},{"date":"2023-04-19","close":5220.0},{"date":"2023-04-20","close":5440.0},{"date":"2023-04-21","close":5520.0},{"date":"2023-04-24","close":5360.0},{"date":"2023-04-25","close":5290.0},{"date":"2023-04-26","close":5250.0},{"date":"2023-04-27","close":5120.0},{"date":"2023-04-28","close":5100.0},{"date":"2023-05-02","close":5200.0},{"date":"2023-05-03","close":4540.0},{"date":"2023-05-04","close":4495.0},{"date":"2023-05-08","close":5160.0},{"date":"2023-05-09","close":4890.0},{"date":"2023-05-10","close":4730.0},{"date":"2023-05-11","close":4730.0},{"date":"2023-05-12","close":4570.0},{"date":"2023-05-15","close":4580.0},{"date":"2023-05-16","close":4590.0},{"date":"2023-05-17","close":4620.0},{"date":"2023-05-18","close":4760.0},{"date":"2023-05-19","close":4705.0},{"date":"2023-05-22","close":5110.0},{"date":"2023-05-23","close":4980.0},{"date":"2023-05-24","close":5210.0},{"date":"2023-05-25","close":5080.0},{"date":"2023-05-26","close":5710.0},{"date":"2023-05-30","close":5570.0},{"date":"2023-05-31","close":5580.0},{"date":"2023-06-01","close":5370.0},{"date":"2023-06-02","close":5200.0},{"date":"2023-06-05","close":5230.0},{"date":"2023-06-07","close":5470.0},{"date":"2023-06-08","close":5290.0},{"date":"2023-06-09","close":5530.0},{"date":"2023-06-12","close":6300.0},{"date":"2023-06-13","close":5860.0},{"date":"2023-06-14","close":6390.0},{"date":"2023-06-15","close":6260.0},{"date":"2023-06-16","close":6280.0},{"date":"2023-06-19","close":6230.0},{"date":"2023-06-20","close":6290.0},{"date":"2023-06-21","close":6370.0},{"date":"2023-06-22","close":6650.0},{"date":"2023-06-23","close":6590.0},{"date":"2023-06-26","close":6080.0},{"date":"2023-06-27","close":5900.0},{"date":"2023-06-28","close":5960.0},{"date":"2023-06-29","close":5730.0},{"date":"2023-06-30","close":5910.0},{"date":"2023-07-03","close":5950.0},{"date":"2023-07-04","close":5940.0},{"date":"2023-07-05","close":5750.0},{"date":"2023-07-06","close":5790.0},{"date":"2023-07-07","close":5830.0},{"date":"2023-07-10","close":5710.0},{"date":"2023-07-11","close":5690.0},{"date":"2023-07-12","close":5780.0},{"date":"2023-07-13","close":5800.0},{"date":"2023-07-14","close":5690.0},{"date":"2023-07-17","close":5690.0},{"date":"2023-07-18","close":5590.0},{"date":"2023-07-19","close":5450.0},{"date":"2023-07-20","close":5440.0},{"date":"2023-07-21","close":5510.0},{"date":"2023-07-24","close":5260.0},{"date":"2023-07-25","close":5300.0},{"date":"2023-07-26","close":4965.0},{"date":"2023-07-27","close":5060.0},{"date":"2023-07-28","close":5080.0},{"date":"2023-07-31","close":5230.0},{"date":"2023-08-01","close":5180.0},{"date":"2023-08-02","close":5000.0},{"date":"2023-08-03","close":5010.0},{"date":"2023-08-04","close":5480.0},{"date":"2023-08-07","close":5300.0},{"date":"2023-08-08","close":5190.0},{"date":"2023-08-09","close":5220.0},{"date":"2023-08-10","close":5280.0},{"date":"2023-08-11","close":5240.0},{"date":"2023-08-14","close":5180.0},{"date":"2023-08-16","close":5060.0},{"date":"2023-08-17","close":5020.0},{"date":"2023-08-18","close":5000.0},{"date":"2023-08-21","close":5040.0},{"date":"2023-08-22","close":5250.0},{"date":"2023-08-23","close":5110.0},{"date":"2023-08-24","close":5090.0},{"date":"2023-08-25","close":5080.0},{"date":"2023-08-28","close":5180.0},{"date":"2023-08-29","close":5240.0},{"date":"2023-08-30","close":5240.0},{"date":"2023-08-31","close":5200.0},{"date":"2023-09-01","close":5000.0},{"date":"2023-09-04","close":4975.0},{"date":"2023-09-05","close":4935.0},{"date":"2023-09-06","close":4990.0},{"date":"2023-09-07","close":4920.0},{"date":"2023-09-08","close":4920.0},{"date":"2023-09-11","close":4965.0},{"date":"2023-09-12","close":4970.0},{"date":"2023-09-13","close":5050.0},{"date":"2023-09-14","close":5060.0},{"date":"2023-09-15","close":5020.0},{"date":"2023-09-18","close":5030.0},{"date":"2023-09-19","close":4975.0},{"date":"2023-09-20","close":4995.0},{"date":"2023-09-21","close":4885.0},{"date":"2023-09-22","close":4735.0},{"date":"2023-09-25","close":4670.0},{"date":"2023-09-26","close":4615.0},{"date":"2023-09-27","close":4700.0},{"date":"2023-10-04","close":4625.0},{"date":"2023-10-05","close":4525.0},{"date":"2023-10-06","close":4650.0},{"date":"2023-10-10","close":4940.0},{"date":"2023-10-11","close":4805.0},{"date":"2023-10-12","close":4810.0},{"date":"2023-10-13","close":4895.0},{"date":"2023-10-16","close":4900.0},{"date":"2023-10-17","close":5030.0},{"date":"2023-10-18","close":5100.0},{"date":"2023-10-19","close":4905.0},{"date":"2023-10-20","close":4740.0},{"date":"2023-10-23","close":4685.0},{"date":"2023-10-24","close":4750.0},{"date":"2023-10-25","close":4830.0},{"date":"2023-10-26","close":4750.0},{"date":"2023-10-27","close":4690.0},{"date":"2023-10-30","close":4735.0},{"date":"2023-10-31","close":4700.0},{"date":"2023-11-01","close":4720.0},{"date":"2023-11-02","close":4720.0},{"date":"2023-11-03","close":4745.0},{"date":"2023-11-06","close":4820.0},{"date":"2023-11-07","close":4770.0},{"date":"2023-11-08","close":4765.0},{"date":"2023-11-09","close":4850.0},{"date":"2023-11-10","close":4850.0},{"date":"2023-11-13","close":4725.0},{"date":"2023-11-14","close":4740.0},{"date":"2023-11-15","close":4775.0},{"date":"2023-11-16","close":4785.0},{"date":"2023-11-17","close":4745.0},{"date":"2023-11-20","close":4760.0},{"date":"2023-11-21","close":4785.0},{"date":"2023-11-22","close":4830.0},{"date":"2023-11-23","close":4795.0},{"date":"2023-11-24","close":4745.0},{"date":"2023-11-27","close":4800.0},{"date":"2023-11-28","close":4805.0},{"date":"2023-11-29","close":4595.0},{"date":"2023-11-30","close":4600.0},{"date":"2023-12-01","close":4650.0},{"date":"2023-12-04","close":4635.0},{"date":"2023-12-05","close":4615.0},{"date":"2023-12-06","close":4600.0},{"date":"2023-12-07","close":4595.0},{"date":"2023-12-08","close":4620.0},{"date":"2023-12-11","close":4645.0},{"date":"2023-12-12","close":4645.0},{"date":"2023-12-13","close":4595.0},{"date":"2023-12-14","close":4560.0},{"date":"2023-12-15","close":4565.0},{"date":"2023-12-18","close":4520.0},{"date":"2023-12-19","close":4520.0},{"date":"2023-12-20","close":4530.0},{"date":"2023-12-21","close":4520.0},{"date":"2023-12-22","close":4510.0},{"date":"2023-12-26","close":4510.0},{"date":"2023-12-27","close":4510.0},{"date":"2023-12-28","close":4535.0},{"date":"2024-01-02","close":4575.0},{"date":"2024-01-03","close":4615.0},{"date":"2024-01-04","close":4605.0},{"date":"2024-01-05","close":4720.0},{"date":"2024-01-08","close":4805.0},{"date":"2024-01-09","close":4770.0},{"date":"2024-01-10","close":4840.0},{"date":"2024-01-11","close":4790.0},{"date":"2024-01-12","close":4745.0},{"date":"2024-01-15","close":4775.0},{"date":"2024-01-16","close":4805.0},{"date":"2024-01-17","close":5040.0},{"date":"2024-01-18","close":5200.0},{"date":"2024-01-19","close":5320.0},{"date":"2024-01-22","close":5070.0},{"date":"2024-01-23","close":5030.0},{"date":"2024-01-24","close":4940.0},{"date":"2024-01-25","close":4925.0},{"date":"2024-01-26","close":4970.0},{"date":"2024-01-29","close":5050.0},{"date":"2024-01-30","close":4965.0},{"date":"2024-01-31","close":4850.0},{"date":"2024-02-01","close":4880.0},{"date":"2024-02-02","close":4885.0},{"date":"2024-02-05","close":4865.0},{"date":"2024-02-06","close":4830.0},{"date":"2024-02-07","close":4835.0},{"date":"2024-02-08","close":4820.0},{"date":"2024-02-13","close":4865.0},{"date":"2024-02-14","close":4920.0},{"date":"2024-02-15","close":4920.0},{"date":"2024-02-16","close":4900.0},{"date":"2024-02-19","close":4925.0},{"date":"2024-02-20","close":4875.0},{"date":"2024-02-21","close":4815.0},{"date":"2024-02-22","close":4810.0},{"date":"2024-02-23","close":4740.0},{"date":"2024-02-26","close":4745.0},{"date":"2024-02-27","close":4620.0},{"date":"2024-02-28","close":4625.0},{"date":"2024-02-29","close":4600.0},{"date":"2024-03-04","close":4620.0},{"date":"2024-03-05","close":4600.0},{"date":"2024-03-06","close":4595.0},{"date":"2024-03-07","close":4525.0},{"date":"2024-03-08","close":4550.0},{"date":"2024-03-11","close":4555.0},{"date":"2024-03-12","close":4570.0},{"date":"2024-03-13","close":4630.0},{"date":"2024-03-14","close":4575.0},{"date":"2024-03-15","close":4545.0},{"date":"2024-03-18","close":4605.0},{"date":"2024-03-19","close":4590.0},{"date":"2024-03-20","close":4630.0},{"date":"2024-03-21","close":4670.0},{"date":"2024-03-22","close":4635.0},{"date":"2024-03-25","close":4630.0},{"date":"2024-03-26","close":4645.0},{"date":"2024-03-27","close":4600.0},{"date":"2024-03-28","close":4600.0},{"date":"2024-03-29","close":4610.0},{"date":"2024-04-01","close":4610.0},{"date":"2024-04-02","close":4585.0},{"date":"2024-04-03","close":4575.0},{"date":"2024-04-04","close":4575.0},{"date":"2024-04-05","close":4575.0},{"date":"2024-04-08","close":4610.0},{"date":"2024-04-09","close":4625.0},{"date":"2024-04-11","close":4605.0},{"date":"2024-04-12","close":4625.0},{"date":"2024-04-15","close":4635.0},{"date":"2024-04-16","close":6020.0},{"date":"2024-04-17","close":5900.0},{"date":"2024-04-18","close":5930.0},{"date":"2024-04-19","close":6500.0},{"date":"2024-04-22","close":6510.0},{"date":"2024-04-23","close":6510.0},{"date":"2024-04-24","close":6510.0},{"date":"2024-04-25","close":6280.0},{"date":"2024-04-26","close":6410.0},{"date":"2024-04-29","close":6290.0},{"date":"2024-04-30","close":6140.0},{"date":"2024-05-02","close":5980.0},{"date":"2024-05-03","close":6150.0},{"date":"2024-05-07","close":5970.0},{"date":"2024-05-08","close":6210.0},{"date":"2024-05-09","close":6060.0},{"date":"2024-05-10","close":5700.0},{"date":"2024-05-13","close":5820.0},{"date":"2024-05-14","close":5930.0},{"date":"2024-05-16","close":5600.0},{"date":"2024-05-17","close":5560.0},{"date":"2024-05-20","close":5580.0},{"date":"2024-05-21","close":5550.0},{"date":"2024-05-22","close":5590.0},{"date":"2024-05-23","close":5530.0},{"date":"2024-05-24","close":5390.0},{"date":"2024-05-27","close":5470.0},{"date":"2024-05-28","close":5450.0},{"date":"2024-05-29","close":5360.0},{"date":"2024-05-30","close":5440.0},{"date":"2024-05-31","close":5620.0},{"date":"2024-06-03","close":5720.0},{"date":"2024-06-04","close":5580.0},{"date":"2024-06-05","close":5430.0},{"date":"2024-06-07","close":5480.0},{"date":"2024-06-10","close":5760.0},{"date":"2024-06-11","close":5800.0},{"date":"2024-06-12","close":5760.0},{"date":"2024-06-13","close":5710.0},{"date":"2024-06-14","close":5710.0},{"date":"2024-06-17","close":5680.0},{"date":"2024-06-18","close":5560.0},{"date":"2024-06-19","close":5590.0},{"date":"2024-06-20","close":5690.0},{"date":"2024-06-21","close":5430.0},{"date":"2024-06-24","close":5370.0},{"date":"2024-06-25","close":5130.0},{"date":"2024-06-26","close":5110.0},{"date":"2024-06-27","close":5110.0},{"date":"2024-06-28","close":5060.0},{"date":"2024-07-01","close":4950.0},{"date":"2024-07-02","close":4835.0},{"date":"2024-07-03","close":4810.0},{"date":"2024-07-04","close":4825.0},{"date":"2024-07-05","close":4805.0},{"date":"2024-07-08","close":4845.0},{"date":"2024-07-09","close":4885.0},{"date":"2024-07-10","close":4720.0},{"date":"2024-07-11","close":4690.0},{"date":"2024-07-12","close":4660.0},{"date":"2024-07-15","close":4740.0},{"date":"2024-07-16","close":4700.0},{"date":"2024-07-17","close":4680.0},{"date":"2024-07-18","close":4680.0},{"date":"2024-07-19","close":4675.0},{"date":"2024-07-22","close":4560.0},{"date":"2024-07-23","close":4580.0},{"date":"2024-07-24","close":4560.0},{"date":"2024-07-25","close":4585.0},{"date":"2024-07-26","close":4670.0},{"date":"2024-07-29","close":4675.0},{"date":"2024-07-30","close":4675.0},{"date":"2024-07-31","close":4780.0},{"date":"2024-08-01","close":4755.0},{"date":"2024-08-02","close":4825.0},{"date":"2024-08-05","close":4180.0},{"date":"2024-08-06","close":4280.0},{"date":"2024-08-07","close":4520.0},{"date":"2024-08-08","close":4720.0},{"date":"2024-08-09","close":4875.0},{"date":"2024-08-12","close":5140.0},{"date":"2024-08-13","close":4455.0},{"date":"2024-08-14","close":4150.0},{"date":"2024-08-16","close":4120.0},{"date":"2024-08-19","close":4005.0},{"date":"2024-08-20","close":4065.0},{"date":"2024-08-21","close":3855.0},{"date":"2024-08-22","close":3805.0},{"date":"2024-08-23","close":3860.0},{"date":"2024-08-26","close":3865.0},{"date":"2024-08-27","close":3790.0},{"date":"2024-08-28","close":3945.0},{"date":"2024-08-29","close":3860.0},{"date":"2024-08-30","close":3880.0},{"date":"2024-09-02","close":3810.0},{"date":"2024-09-03","close":3770.0},{"date":"2024-09-04","close":3680.0},{"date":"2024-09-05","close":3730.0},{"date":"2024-09-06","close":4325.0},{"date":"2024-09-09","close":4105.0},{"date":"2024-09-10","close":3955.0},{"date":"2024-09-11","close":3800.0},{"date":"2024-09-12","close":3925.0},{"date":"2024-09-13","close":4040.0},{"date":"2024-09-19","close":4010.0},{"date":"2024-09-20","close":3905.0},{"date":"2024-09-23","close":3840.0},{"date":"2024-09-24","close":3870.0},{"date":"2024-09-25","close":3825.0},{"date":"2024-09-26","close":3915.0},{"date":"2024-09-27","close":3920.0},{"date":"2024-09-30","close":3795.0},{"date":"2024-10-02","close":3785.0},{"date":"2024-10-04","close":3895.0},{"date":"2024-10-07","close":4090.0},{"date":"2024-10-08","close":4030.0},{"date":"2024-10-10","close":4100.0},{"date":"2024-10-11","close":4065.0},{"date":"2024-10-14","close":4170.0},{"date":"2024-10-15","close":4140.0},{"date":"2024-10-16","close":4055.0},{"date":"2024-10-17","close":4080.0},{"date":"2024-10-18","close":4100.0},{"date":"2024-10-21","close":4070.0},{"date":"2024-10-22","close":4100.0},{"date":"2024-10-23","close":4100.0},{"date":"2024-10-24","close":4100.0},{"date":"2024-10-25","close":4175.0},{"date":"2024-10-28","close":4050.0},{"date":"2024-10-29","close":4035.0},{"date":"2024-10-30","close":4100.0},{"date":"2024-10-31","close":4115.0},{"date":"2024-11-01","close":4090.0},{"date":"2024-11-04","close":4070.0},{"date":"2024-11-05","close":4165.0},{"date":"2024-11-06","close":4105.0},{"date":"2024-11-07","close":4080.0},{"date":"2024-11-08","close":4100.0},{"date":"2024-11-11","close":3920.0},{"date":"2024-11-12","close":3870.0},{"date":"2024-11-13","close":3785.0},{"date":"2024-11-14","close":3670.0},{"date":"2024-11-15","close":3750.0},{"date":"2024-11-18","close":3805.0},{"date":"2024-11-19","close":3805.0},{"date":"2024-11-20","close":3725.0},{"date":"2024-11-21","close":3715.0},{"date":"2024-11-22","close":3665.0},{"date":"2024-11-25","close":3615.0},{"date":"2024-11-26","close":3630.0},{"date":"2024-11-27","close":3680.0},{"date":"2024-11-28","close":3675.0},{"date":"2024-11-29","close":3630.0},{"date":"2024-12-02","close":3365.0},{"date":"2024-12-03","close":3390.0},{"date":"2024-12-04","close":3320.0},{"date":"2024-12-05","close":3215.0},{"date":"2024-12-06","close":3195.0},{"date":"2024-12-09","close":2890.0},{"date":"2024-12-10","close":3075.0},{"date":"2024-12-11","close":3190.0},{"date":"2024-12-12","close":3095.0},{"date":"2024-12-13","close":3155.0},{"date":"2024-12-16","close":3195.0},{"date":"2024-12-17","close":3230.0},{"date":"2024-12-18","close":3240.0},{"date":"2024-12-19","close":3170.0},{"date":"2024-12-20","close":3100.0},{"date":"2024-12-23","close":3175.0},{"date":"2024-12-24","close":3175.0},{"date":"2024-12-26","close":3100.0},{"date":"2024-12-27","close":3075.0},{"date":"2024-12-30","close":3140.0},{"date":"2025-01-02","close":3205.0},{"date":"2025-01-03","close":3260.0},{"date":"2025-01-06","close":3325.0},{"date":"2025-01-07","close":3295.0},{"date":"2025-01-08","close":3310.0},{"date":"2025-01-09","close":3310.0},{"date":"2025-01-10","close":3430.0},{"date":"2025-01-13","close":3420.0},{"date":"2025-01-14","close":3335.0},{"date":"2025-01-15","close":3295.0},{"date":"2025-01-16","close":3295.0},{"date":"2025-01-17","close":3280.0},{"date":"2025-01-20","close":3220.0},{"date":"2025-01-21","close":3255.0},{"date":"2025-01-22","close":3215.0},{"date":"2025-01-23","close":3200.0},{"date":"2025-01-24","close":3210.0},{"date":"2025-01-31","close":3190.0},{"date":"2025-02-03","close":3140.0},{"date":"2025-02-04","close":3230.0},{"date":"2025-02-05","close":3205.0},{"date":"2025-02-06","close":3235.0},{"date":"2025-02-07","close":3200.0},{"date":"2025-02-10","close":3215.0},{"date":"2025-02-11","close":3240.0},{"date":"2025-02-12","close":3190.0},{"date":"2025-02-13","close":3235.0},{"date":"2025-02-14","close":3225.0},{"date":"2025-02-17","close":3280.0},{"date":"2025-02-18","close":3405.0},{"date":"2025-02-19","close":3450.0},{"date":"2025-02-20","close":3445.0},{"date":"2025-02-21","close":3480.0},{"date":"2025-02-24","close":3485.0},{"date":"2025-02-25","close":3470.0},{"date":"2025-02-26","close":3475.0},{"date":"2025-02-27","close":3495.0},{"date":"2025-02-28","close":3415.0},{"date":"2025-03-04","close":3445.0},{"date":"2025-03-05","close":3475.0},{"date":"2025-03-06","close":3480.0},{"date":"2025-03-07","close":3445.0},{"date":"2025-03-10","close":3450.0},{"date":"2025-03-11","close":3365.0},{"date":"2025-03-12","close":3450.0},{"date":"2025-03-13","close":3440.0},{"date":"2025-03-14","close":3410.0},{"date":"2025-03-17","close":3380.0},{"date":"2025-03-18","close":3400.0},{"date":"2025-03-19","close":3395.0},{"date":"2025-03-20","close":3335.0},{"date":"2025-03-21","close":3305.0},{"date":"2025-03-24","close":3420.0},{"date":"2025-03-25","close":3510.0},{"date":"2025-03-26","close":3415.0},{"date":"2025-03-27","close":3745.0},{"date":"2025-03-28","close":3360.0},{"date":"2025-03-31","close":3100.0},{"date":"2025-04-01","close":3125.0},{"date":"2025-04-02","close":3095.0},{"date":"2025-04-03","close":2990.0},{"date":"2025-04-04","close":3005.0},{"date":"2025-04-07","close":2790.0},{"date":"2025-04-08","close":2815.0},{"date":"2025-04-09","close":2710.0},{"date":"2025-04-10","close":2920.0},{"date":"2025-04-11","close":2985.0},{"date":"2025-04-14","close":3055.0},{"date":"2025-04-15","close":3115.0},{"date":"2025-04-16","close":3050.0},{"date":"2025-04-17","close":3105.0},{"date":"2025-04-18","close":3110.0},{"date":"2025-04-21","close":3150.0},{"date":"2025-04-22","close":3155.0},{"date":"2025-04-23","close":3155.0},{"date":"2025-04-24","close":3105.0},{"date":"2025-04-25","close":3105.0},{"date":"2025-04-28","close":3050.0},{"date":"2025-04-29","close":3090.0},{"date":"2025-04-30","close":3080.0},{"date":"2025-05-02","close":3085.0},{"date":"2025-05-07","close":3130.0},{"date":"2025-05-08","close":3105.0},{"date":"2025-05-09","close":3105.0},{"date":"2025-05-12","close":2950.0},{"date":"2025-05-13","close":2985.0},{"date":"2025-05-14","close":3000.0},{"date":"2025-05-15","close":2945.0},{"date":"2025-05-16","close":2880.0},{"date":"2025-05-19","close":2850.0},{"date":"2025-05-20","close":2855.0},{"date":"2025-05-21","close":2950.0},{"date":"2025-05-22","close":3050.0},{"date":"2025-05-23","close":3060.0},{"date":"2025-05-26","close":2925.0},{"date":"2025-05-27","close":2925.0},{"date":"2025-05-28","close":2925.0},{"date":"2025-05-29","close":2950.0},{"date":"2025-05-30","close":2920.0},{"date":"2025-06-02","close":2940.0},{"date":"2025-06-04","close":2985.0},{"date":"2025-06-05","close":3000.0},{"date":"2025-06-09","close":3035.0},{"date":"2025-06-10","close":3045.0},{"date":"2025-06-11","close":3140.0},{"date":"2025-06-12","close":3215.0},{"date":"2025-06-13","close":3370.0},{"date":"2025-06-16","close":3255.0},{"date":"2025-06-17","close":3270.0},{"date":"2025-06-18","close":3320.0},{"date":"2025-06-19","close":3425.0},{"date":"2025-06-20","close":3355.0},{"date":"2025-06-23","close":3375.0},{"date":"2025-06-24","close":3180.0},{"date":"2025-06-25","close":3160.0},{"date":"2025-06-26","close":3150.0},{"date":"2025-06-27","close":3120.0},{"date":"2025-06-30","close":3135.0},{"date":"2025-07-01","close":3195.0},{"date":"2025-07-02","close":3190.0},{"date":"2025-07-03","close":3195.0},{"date":"2025-07-04","close":3150.0},{"date":"2025-07-07","close":3095.0},{"date":"2025-07-08","close":3140.0},{"date":"2025-07-09","close":3145.0},{"date":"2025-07-10","close":3175.0},{"date":"2025-07-11","close":3220.0},{"date":"2025-07-14","close":3220.0},{"date":"2025-07-15","close":3190.0},{"date":"2025-07-16","close":3140.0},{"date":"2025-07-17","close":3125.0},{"date":"2025-07-18","close":3135.0},{"date":"2025-07-21","close":3020.0},{"date":"2025-07-22","close":2965.0},{"date":"2025-07-23","close":2945.0},{"date":"2025-07-24","close":2900.0},{"date":"2025-07-25","close":2905.0},{"date":"2025-07-28","close":2895.0},{"date":"2025-07-29","close":2895.0},{"date":"2025-07-30","close":2895.0},{"date":"2025-07-31","close":2870.0},{"date":"2025-08-01","close":2740.0},{"date":"2025-08-04","close":2820.0},{"date":"2025-08-05","close":2845.0},{"date":"2025-08-06","close":2885.0},{"date":"2025-08-07","close":2880.0},{"date":"2025-08-08","close":2885.0},{"date":"2025-08-11","close":2865.0},{"date":"2025-08-12","close":2855.0},{"date":"2025-08-13","close":2885.0},{"date":"2025-08-14","close":2850.0},{"date":"2025-08-18","close":2810.0},{"date":"2025-08-19","close":2765.0},{"date":"2025-08-20","close":2770.0},{"date":"2025-08-21","close":2770.0},{"date":"2025-08-22","close":2760.0},{"date":"2025-08-25","close":2760.0},{"date":"2025-08-26","close":2765.0},{"date":"2025-08-27","close":2755.0},{"date":"2025-08-28","close":2750.0},{"date":"2025-08-29","close":2720.0},{"date":"2025-09-01","close":2680.0},{"date":"2025-09-02","close":2705.0},{"date":"2025-09-03","close":2710.0},{"date":"2025-09-04","close":2710.0},{"date":"2025-09-05","close":2690.0},{"date":"2025-09-08","close":2710.0},{"date":"2025-09-09","close":2720.0},{"date":"2025-09-10","close":2775.0},{"date":"2025-09-11","close":2745.0},{"date":"2025-09-12","close":2750.0},{"date":"2025-09-15","close":2730.0},{"date":"2025-09-16","close":2755.0},{"date":"2025-09-17","close":2735.0},{"date":"2025-09-18","close":2775.0},{"date":"2025-09-19","close":2820.0},{"date":"2025-09-22","close":2860.0},{"date":"2025-09-23","close":2840.0},{"date":"2025-09-24","close":2860.0},{"date":"2025-09-25","close":2825.0},{"date":"2025-09-26","close":2795.0},{"date":"2025-09-29","close":2920.0},{"date":"2025-09-30","close":2825.0},{"date":"2025-10-01","close":2775.0},{"date":"2025-10-02","close":2780.0},{"date":"2025-10-10","close":2730.0},{"date":"2025-10-13","close":2670.0},{"date":"2025-10-14","close":2665.0},{"date":"2025-10-15","close":2730.0},{"date":"2025-10-16","close":2700.0},{"date":"2025-10-17","close":2645.0},{"date":"2025-10-20","close":2680.0},{"date":"2025-10-21","close":2690.0},{"date":"2025-10-22","close":2665.0},{"date":"2025-10-23","close":2670.0},{"date":"2025-10-24","close":2645.0},{"date":"2025-10-27","close":2635.0},{"date":"2025-10-28","close":2605.0},{"date":"2025-10-29","close":2585.0},{"date":"2025-10-30","close":2570.0},{"date":"2025-10-31","close":2530.0},{"date":"2025-11-03","close":2545.0},{"date":"2025-11-04","close":2580.0},{"date":"2025-11-05","close":2500.0},{"date":"2025-11-06","close":2505.0},{"date":"2025-11-07","close":2520.0},{"date":"2025-11-10","close":2600.0},{"date":"2025-11-11","close":2565.0},{"date":"2025-11-12","close":2595.0},{"date":"2025-11-13","close":2640.0},{"date":"2025-11-14","close":2585.0},{"date":"2025-11-17","close":2565.0},{"date":"2025-11-18","close":2500.0},{"date":"2025-11-19","close":2500.0},{"date":"2025-11-20","close":2540.0},{"date":"2025-11-21","close":2540.0},{"date":"2025-11-24","close":2535.0},{"date":"2025-11-25","close":2530.0},{"date":"2025-11-26","close":2530.0},{"date":"2025-11-27","close":2620.0},{"date":"2025-11-28","close":2640.0},{"date":"2025-12-01","close":3430.0},{"date":"2025-12-02","close":3435.0},{"date":"2025-12-03","close":3275.0},{"date":"2025-12-04","close":3270.0},{"date":"2025-12-05","close":3110.0},{"date":"2025-12-08","close":3100.0},{"date":"2025-12-09","close":3075.0},{"date":"2025-12-10","close":3040.0},{"date":"2025-12-11","close":3080.0},{"date":"2025-12-12","close":3100.0},{"date":"2025-12-15","close":3080.0},{"date":"2025-12-16","close":3150.0},{"date":"2025-12-17","close":3050.0},{"date":"2025-12-18","close":3065.0},{"date":"2025-12-19","close":3100.0},{"date":"2025-12-22","close":3115.0},{"date":"2025-12-23","close":3170.0},{"date":"2025-12-24","close":3020.0},{"date":"2025-12-26","close":2990.0},{"date":"2025-12-29","close":3055.0},{"date":"2025-12-30","close":3015.0},{"date":"2026-01-02","close":3010.0},{"date":"2026-01-05","close":3010.0},{"date":"2026-01-06","close":3030.0},{"date":"2026-01-07","close":2995.0},{"date":"2026-01-08","close":2920.0},{"date":"2026-01-09","close":2955.0},{"date":"2026-01-12","close":2970.0},{"date":"2026-01-13","close":2870.0},{"date":"2026-01-14","close":2880.0},{"date":"2026-01-15","close":2880.0},{"date":"2026-01-16","close":2830.0},{"date":"2026-01-19","close":2865.0},{"date":"2026-01-20","close":2930.0},{"date":"2026-01-21","close":2840.0},{"date":"2026-01-22","close":2895.0},{"date":"2026-01-23","close":2935.0},{"date":"2026-01-26","close":2965.0},{"date":"2026-01-27","close":3070.0},{"date":"2026-01-28","close":3035.0},{"date":"2026-01-29","close":3025.0},{"date":"2026-01-30","close":3010.0},{"date":"2026-02-02","close":2875.0},{"date":"2026-02-03","close":2875.0},{"date":"2026-02-04","close":2905.0},{"date":"2026-02-05","close":2850.0},{"date":"2026-02-06","close":2810.0},{"date":"2026-02-09","close":2845.0},{"date":"2026-02-10","close":2885.0},{"date":"2026-02-11","close":2900.0},{"date":"2026-02-12","close":2875.0},{"date":"2026-02-13","close":2855.0},{"date":"2026-02-19","close":2850.0},{"date":"2026-02-20","close":2910.0},{"date":"2026-02-23","close":3005.0},{"date":"2026-02-24","close":2940.0},{"date":"2026-02-25","close":2945.0},{"date":"2026-02-26","close":2845.0},{"date":"2026-02-27","close":2745.0},{"date":"2026-03-03","close":2695.0},{"date":"2026-03-04","close":2410.0},{"date":"2026-03-05","close":2615.0},{"date":"2026-03-06","close":2605.0},{"date":"2026-03-09","close":2550.0},{"date":"2026-03-10","close":2570.0},{"date":"2026-03-11","close":2515.0},{"date":"2026-03-12","close":2530.0},{"date":"2026-03-13","close":2585.0},{"date":"2026-03-16","close":2555.0},{"date":"2026-03-17","close":2480.0},{"date":"2026-03-18","close":2480.0},{"date":"2026-03-19","close":2435.0},{"date":"2026-03-20","close":2465.0},{"date":"2026-03-23","close":2375.0},{"date":"2026-03-24","close":2395.0},{"date":"2026-03-25","close":2430.0},{"date":"2026-03-26","close":2400.0},{"date":"2026-03-27","close":2390.0},{"date":"2026-03-30","close":2375.0},{"date":"2026-03-31","close":2300.0},{"date":"2026-04-01","close":2385.0},{"date":"2026-04-02","close":2300.0},{"date":"2026-04-03","close":2320.0},{"date":"2026-04-06","close":2360.0},{"date":"2026-04-07","close":2355.0},{"date":"2026-04-08","close":2365.0},{"date":"2026-04-09","close":2340.0},{"date":"2026-04-10","close":2395.0},{"date":"2026-04-13","close":2420.0},{"date":"2026-04-14","close":2470.0},{"date":"2026-04-15","close":2470.0},{"date":"2026-04-16","close":2495.0},{"date":"2026-04-17","close":2495.0},{"date":"2026-04-20","close":2570.0},{"date":"2026-04-21","close":2625.0},{"date":"2026-04-22","close":2665.0},{"date":"2026-04-23","close":2625.0},{"date":"2026-04-24","close":2585.0},{"date":"2026-04-27","close":2645.0},{"date":"2026-04-28","close":2635.0},{"date":"2026-04-29","close":2630.0},{"date":"2026-04-30","close":2590.0},{"date":"2026-05-04","close":2525.0},{"date":"2026-05-06","close":2465.0},{"date":"2026-05-07","close":2440.0},{"date":"2026-05-08","close":2450.0},{"date":"2026-05-11","close":2355.0},{"date":"2026-05-12","close":2360.0},{"date":"2026-05-13","close":2325.0},{"date":"2026-05-14","close":2340.0},{"date":"2026-05-15","close":2320.0},{"date":"2026-05-18","close":2300.0},{"date":"2026-05-19","close":2280.0},{"date":"2026-05-20","close":2205.0},{"date":"2026-05-21","close":2275.0},{"date":"2026-05-22","close":2295.0},{"date":"2026-05-26","close":2260.0},{"date":"2026-05-27","close":2160.0},{"date":"2026-05-28","close":2140.0},{"date":"2026-05-29","close":2060.0},{"date":"2026-06-01","close":1996.0},{"date":"2026-06-02","close":2005.0},{"date":"2026-06-04","close":2015.0},{"date":"2026-06-05","close":1977.0},{"date":"2026-06-08","close":1910.0},{"date":"2026-06-09","close":1959.0},{"date":"2026-06-10","close":1909.0},{"date":"2026-06-11","close":1966.0},{"date":"2026-06-12","close":1983.0},{"date":"2026-06-15","close":1980.0},{"date":"2026-06-16","close":2025.0},{"date":"2026-06-17","close":2035.0},{"date":"2026-06-18","close":1991.0},{"date":"2026-06-19","close":1940.0},{"date":"2026-06-22","close":1851.0},{"date":"2026-06-23","close":1725.0},{"date":"2026-06-24","close":1745.0},{"date":"2026-06-25","close":1694.0},{"date":"2026-06-26","close":1612.0},{"date":"2026-06-29","close":1699.0},{"date":"2026-06-30","close":1749.0},{"date":"2026-07-01","close":1767.0},{"date":"2026-07-02","close":1731.0},{"date":"2026-07-03","close":1713.0},{"date":"2026-07-06","close":1729.0},{"date":"2026-07-07","close":1696.0},{"date":"2026-07-08","close":1689.0},{"date":"2026-07-09","close":1666.0},{"date":"2026-07-10","close":1701.0},{"date":"2026-07-13","close":1655.0},{"date":"2026-07-14","close":1699.0},{"date":"2026-07-15","close":1730.0},{"date":"2026-07-16","close":1762.0},{"date":"2026-07-20","close":1642.0},{"date":"2026-07-21","close":1675.0},{"date":"2026-07-22","close":1647.0},{"date":"2026-07-23","close":1662.0},{"date":"2026-07-24","close":1699.0},{"date":"2026-07-27","close":1685.0},{"date":"2026-07-28","close":1679.0},{"date":"2026-07-29","close":1618.0},{"date":"2026-07-30","close":1608.0},{"date":"2026-07-31","close":1685.0},{"date":"2026-08-03","close":1702.0},{"date":"2026-08-04","close":1759.0},{"date":"2026-08-05","close":1808.0},{"date":"2026-08-06","close":1764.0},{"date":"2026-08-07","close":1833.0},{"date":"2026-08-10","close":1848.0},{"date":"2026-08-11","close":1850.0},{"date":"2026-08-12","close":1895.0},{"date":"2026-08-13","close":1803.0},{"date":"2026-08-14","close":1885.0},{"date":"2026-08-18","close":1875.0},{"date":"2026-08-19","close":1831.0},{"date":"2026-08-20","close":1833.0},{"date":"2026-08-21","close":1799.0},{"date":"2026-08-24","close":1838.0},{"date":"2026-08-25","close":1843.0},{"date":"2026-08-26","close":1832.0},{"date":"2026-08-27","close":1841.0},{"date":"2026-08-28","close":1850.0},{"date":"2026-08-31","close":1857.0},{"date":"2026-09-01","close":1857.0},{"date":"2026-09-02","close":1827.0},{"date":"2026-09-03","close":1845.0},{"date":"2026-09-04","close":1869.0},{"date":"2026-09-07","close":1860.0},{"date":"2026-09-08","close":1860.0},{"date":"2026-09-09","close":1875.0},{"date":"2026-09-10","close":1874.0},{"date":"2026-09-11","close":1888.0},{"date":"2026-09-14","close":1907.0},{"date":"2026-09-15","close":2055.0},{"date":"2026-09-16","close":1992.0},{"date":"2026-09-17","close":2165.0},{"date":"2026-09-18","close":2270.0},{"date":"2026-09-21","close":2135.0},{"date":"2026-09-22","close":2065.0},{"date":"2026-09-23","close":2115.0},{"date":"2026-09-28","close":2160.0},{"date":"2026-09-29","close":2095.0},{"date":"2026-09-30","close":2175.0},{"date":"2026-10-01","close":2160.0},{"date":"2026-10-02","close":2140.0},{"date":"2026-10-06","close":2150.0},{"date":"2026-10-07","close":2130.0},{"date":"2026-10-08","close":2135.0},{"date":"2026-10-12","close":1999.0},{"date":"2026-10-13","close":1990.0},{"date":"2026-10-14","close":2025.0},{"date":"2026-10-15","close":1912.0},{"date":"2026-10-16","close":1996.0},{"date":"2026-10-19","close":2070.0},{"date":"2026-10-20","close":2045.0},{"date":"2026-10-21","close":2015.0},{"date":"2026-10-22","close":1983.0},{"date":"2026-10-23","close":1961.0}],"chart_data":[{"date":"2024-10-23","open":4100,"high":4195,"low":4055,"close":4100,"volume":420808,"rsi_14":68.94,"sma_20":3997.25,"sma_60":4141.25,"sma_120":4790.04},{"date":"2024-10-24","open":4085,"high":4215,"low":4045,"close":4100,"volume":396451,"rsi_14":69.81,"sma_20":4010.25,"sma_60":4133.25,"sma_120":4769.96},{"date":"2024-10-25","open":4135,"high":4250,"low":4075,"close":4175,"volume":636543,"rsi_14":68.42,"sma_20":4025.5,"sma_60":4126.83,"sma_120":4752.42},{"date":"2024-10-28","open":4160,"high":4195,"low":4040,"close":4050,"volume":531451,"rsi_14":47.1,"sma_20":4036.75,"sma_60":4117.92,"sma_120":4732.75},{"date":"2024-10-29","open":4045,"high":4065,"low":3850,"close":4035,"volume":406496,"rsi_14":50.39,"sma_20":4042.75,"sma_60":4107.33,"sma_120":4713.96},{"date":"2024-10-30","open":4035,"high":4195,"low":4020,"close":4100,"volume":284954,"rsi_14":50.0,"sma_20":4051.75,"sma_60":4097.75,"sma_120":4696.96},{"date":"2024-10-31","open":4115,"high":4155,"low":4065,"close":4115,"volume":331790,"rsi_14":54.03,"sma_20":4067.75,"sma_60":4088.42,"sma_120":4681.42},{"date":"2024-11-01","open":4095,"high":4135,"low":4050,"close":4090,"volume":242353,"rsi_14":42.59,"sma_20":4083.0,"sma_60":4076.92,"sma_120":4664.25},{"date":"2024-11-04","open":4090,"high":4120,"low":4055,"close":4070,"volume":136715,"rsi_14":43.4,"sma_20":4091.75,"sma_60":4065.5,"sma_120":4648.42},{"date":"2024-11-05","open":4055,"high":4175,"low":4055,"close":4165,"volume":279141,"rsi_14":60.19,"sma_20":4095.5,"sma_60":4054.5,"sma_120":4631.38},{"date":"2024-11-06","open":4160,"high":4180,"low":4080,"close":4105,"volume":251200,"rsi_14":52.17,"sma_20":4099.25,"sma_60":4053.25,"sma_120":4615.08},{"date":"2024-11-07","open":4105,"high":4130,"low":3960,"close":4080,"volume":390435,"rsi_14":48.28,"sma_20":4098.25,"sma_60":4049.92,"sma_120":4601.58},{"date":"2024-11-08","open":4080,"high":4120,"low":4060,"close":4100,"volume":107268,"rsi_14":52.63,"sma_20":4100.0,"sma_60":4042.92,"sma_120":4587.25},{"date":"2024-11-11","open":4105,"high":4120,"low":3860,"close":3920,"volume":491993,"rsi_14":37.5,"sma_20":4087.5,"sma_60":4029.58,"sma_120":4570.5},{"date":"2024-11-12","open":3920,"high":3920,"low":3815,"close":3870,"volume":237169,"rsi_14":35.06,"sma_20":4074.0,"sma_60":4012.83,"sma_120":4556.08},{"date":"2024-11-13","open":3855,"high":3950,"low":3765,"close":3785,"volume":264617,"rsi_14":31.58,"sma_20":4060.5,"sma_60":3990.25,"sma_120":4541.29},{"date":"2024-11-14","open":3785,"high":4080,"low":3635,"close":3670,"volume":1326410,"rsi_14":21.79,"sma_20":4040.0,"sma_60":3977.17,"sma_120":4525.38},{"date":"2024-11-15","open":3670,"high":3765,"low":3595,"close":3750,"volume":232708,"rsi_14":32.35,"sma_20":4022.5,"sma_60":3970.5,"sma_120":4510.38},{"date":"2024-11-18","open":3795,"high":3840,"low":3745,"close":3805,"volume":148974,"rsi_14":37.08,"sma_20":4009.25,"sma_60":3965.25,"sma_120":4495.5},{"date":"2024-11-19","open":3775,"high":3835,"low":3765,"close":3805,"volume":344684,"rsi_14":32.12,"sma_20":3994.5,"sma_60":3961.92,"sma_120":4481.12},{"date":"2024-11-20","open":4065,"high":4350,"low":3660,"close":3725,"volume":9104088,"rsi_14":28.09,"sma_20":3975.75,"sma_60":3956.25,"sma_120":4467.25},{"date":"2024-11-21","open":3680,"high":3760,"low":3615,"close":3715,"volume":1327264,"rsi_14":28.57,"sma_20":3956.5,"sma_60":3953.92,"sma_120":4452.62},{"date":"2024-11-22","open":3700,"high":3760,"low":3645,"close":3665,"volume":536019,"rsi_14":27.62,"sma_20":3931.0,"sma_60":3951.58,"sma_120":4437.75},{"date":"2024-11-25","open":3655,"high":3680,"low":3600,"close":3615,"volume":352627,"rsi_14":18.02,"sma_20":3909.25,"sma_60":3947.5,"sma_120":4423.21},{"date":"2024-11-26","open":3615,"high":3675,"low":3580,"close":3630,"volume":204299,"rsi_14":20.86,"sma_20":3889.0,"sma_60":3943.58,"sma_120":4408.12},{"date":"2024-11-27","open":3645,"high":3720,"low":3645,"close":3680,"volume":324818,"rsi_14":26.19,"sma_20":3868.0,"sma_60":3941.75,"sma_120":4391.96},{"date":"2024-11-28","open":3675,"high":3715,"low":3645,"close":3675,"volume":141213,"rsi_14":24.24,"sma_20":3846.0,"sma_60":3937.25,"sma_120":4374.92},{"date":"2024-11-29","open":3675,"high":3690,"low":3615,"close":3630,"volume":245178,"rsi_14":28.99,"sma_20":3823.0,"sma_60":3933.42,"sma_120":4358.67},{"date":"2024-12-02","open":3650,"high":3690,"low":3345,"close":3365,"volume":797993,"rsi_14":22.1,"sma_20":3787.75,"sma_60":3924.83,"sma_120":4341.46},{"date":"2024-12-03","open":3375,"high":3405,"low":3335,"close":3390,"volume":132131,"rsi_14":26.63,"sma_20":3749.0,"sma_60":3917.83,"sma_120":4324.04},{"date":"2024-12-04","open":3325,"high":3365,"low":3210,"close":3320,"volume":314038,"rsi_14":28.12,"sma_20":3709.75,"sma_60":3910.33,"sma_120":4303.71},{"date":"2024-12-05","open":3325,"high":3365,"low":3160,"close":3215,"volume":261066,"rsi_14":17.58,"sma_20":3666.5,"sma_60":3902.58,"sma_120":4282.17},{"date":"2024-12-06","open":3180,"high":3245,"low":3005,"close":3195,"volume":341050,"rsi_14":11.39,"sma_20":3621.25,"sma_60":3893.67,"sma_120":4260.79},{"date":"2024-12-09","open":3130,"high":3130,"low":2860,"close":2890,"volume":647861,"rsi_14":8.22,"sma_20":3569.75,"sma_60":3869.75,"sma_120":4237.29},{"date":"2024-12-10","open":2895,"high":3090,"low":2895,"close":3075,"volume":265507,"rsi_14":22.92,"sma_20":3530.0,"sma_60":3852.58,"sma_120":4215.33},{"date":"2024-12-11","open":3055,"high":3220,"low":3055,"close":3190,"volume":405533,"rsi_14":29.89,"sma_20":3500.25,"sma_60":3839.83,"sma_120":4194.58},{"date":"2024-12-12","open":3190,"high":3225,"low":3050,"close":3095,"volume":480425,"rsi_14":28.89,"sma_20":3471.5,"sma_60":3828.08,"sma_120":4174.04},{"date":"2024-12-13","open":3095,"high":3180,"low":3095,"close":3155,"volume":196648,"rsi_14":33.09,"sma_20":3441.75,"sma_60":3815.25,"sma_120":4153.75},{"date":"2024-12-16","open":3230,"high":3255,"low":3155,"close":3195,"volume":299711,"rsi_14":34.3,"sma_20":3411.25,"sma_60":3801.17,"sma_120":4132.96},{"date":"2024-12-17","open":3195,"high":3280,"low":3135,"close":3230,"volume":170375,"rsi_14":33.58,"sma_20":3382.5,"sma_60":3788.17,"sma_120":4114.62},{"date":"2024-12-18","open":3230,"high":3265,"low":3140,"close":3240,"volume":326321,"rsi_14":34.18,"sma_20":3358.25,"sma_60":3777.08,"sma_120":4096.88},{"date":"2024-12-19","open":3190,"high":3215,"low":3140,"close":3170,"volume":152168,"rsi_14":33.57,"sma_20":3331.0,"sma_60":3765.92,"sma_120":4080.54},{"date":"2024-12-20","open":3155,"high":3185,"low":3085,"close":3100,"volume":237287,"rsi_14":39.0,"sma_20":3302.75,"sma_60":3753.08,"sma_120":4063.79},{"date":"2024-12-23","open":3120,"high":3190,"low":3115,"close":3175,"volume":133096,"rsi_14":41.43,"sma_20":3280.75,"sma_60":3742.25,"sma_120":4047.67},{"date":"2024-12-24","open":3185,"high":3215,"low":3165,"close":3175,"volume":70263,"rsi_14":43.88,"sma_20":3258.0,"sma_60":3729.92,"sma_120":4031.96},{"date":"2024-12-26","open":3175,"high":3200,"low":3085,"close":3100,"volume":131877,"rsi_14":45.02,"sma_20":3229.0,"sma_60":3716.25,"sma_120":4016.54},{"date":"2024-12-27","open":3100,"high":3325,"low":3055,"close":3075,"volume":372558,"rsi_14":44.83,"sma_20":3199.0,"sma_60":3704.25,"sma_120":4001.88},{"date":"2024-12-30","open":3075,"high":3175,"low":3075,"close":3140,"volume":114925,"rsi_14":63.59,"sma_20":3174.5,"sma_60":3693.5,"sma_120":3987.96},{"date":"2025-01-02","open":3115,"high":3215,"low":3115,"close":3205,"volume":95477,"rsi_14":58.13,"sma_20":3166.5,"sma_60":3682.0,"sma_120":3974.46},{"date":"2025-01-03","open":3240,"high":3285,"low":3205,"close":3260,"volume":168653,"rsi_14":54.73,"sma_20":3160.0,"sma_60":3668.17,"sma_120":3961.58},{"date":"2025-01-06","open":3260,"high":3330,"low":3245,"close":3325,"volume":131622,"rsi_14":66.2,"sma_20":3160.25,"sma_60":3656.42,"sma_120":3948.92},{"date":"2025-01-07","open":3325,"high":3345,"low":3250,"close":3295,"volume":173723,"rsi_14":60.29,"sma_20":3164.25,"sma_60":3643.0,"sma_120":3935.67},{"date":"2025-01-08","open":3270,"high":3325,"low":3270,"close":3310,"volume":86962,"rsi_14":58.78,"sma_20":3170.0,"sma_60":3630.42,"sma_120":3923.92},{"date":"2025-01-09","open":3315,"high":3325,"low":3265,"close":3310,"volume":157273,"rsi_14":56.45,"sma_20":3191.0,"sma_60":3616.08,"sma_120":3912.42},{"date":"2025-01-10","open":3340,"high":3490,"low":3275,"close":3430,"volume":1646388,"rsi_14":63.01,"sma_20":3208.75,"sma_60":3604.25,"sma_120":3902.17},{"date":"2025-01-13","open":3690,"high":3850,"low":3385,"close":3420,"volume":7447386,"rsi_14":68.66,"sma_20":3220.25,"sma_60":3593.67,"sma_120":3891.17},{"date":"2025-01-14","open":3390,"high":3470,"low":3315,"close":3335,"volume":770002,"rsi_14":67.15,"sma_20":3232.25,"sma_60":3581.25,"sma_120":3879.79},{"date":"2025-01-15","open":3315,"high":3335,"low":3280,"close":3295,"volume":346446,"rsi_14":59.23,"sma_20":3239.25,"sma_60":3567.83,"sma_120":3868.25},{"date":"2025-01-16","open":3295,"high":3355,"low":3280,"close":3295,"volume":336737,"rsi_14":59.23,"sma_20":3244.25,"sma_60":3554.92,"sma_120":3856.71},{"date":"2025-01-17","open":3290,"high":3345,"low":3265,"close":3280,"volume":228683,"rsi_14":65.25,"sma_20":3246.75,"sma_60":3541.25,"sma_120":3845.08},{"date":"2025-01-20","open":3260,"high":3280,"low":3200,"close":3220,"volume":151034,"rsi_14":61.6,"sma_20":3245.75,"sma_60":3526.58,"sma_120":3833.92},{"date":"2025-01-21","open":3205,"high":3260,"low":3205,"close":3255,"volume":122854,"rsi_14":59.66,"sma_20":3250.0,"sma_60":3512.5,"sma_120":3822.88},{"date":"2025-01-22","open":3255,"high":3255,"low":3195,"close":3215,"volume":181300,"rsi_14":50.88,"sma_20":3255.75,"sma_60":3496.5,"sma_120":3811.67},{"date":"2025-01-23","open":3210,"high":3230,"low":3160,"close":3200,"volume":178867,"rsi_14":44.34,"sma_20":3257.0,"sma_60":3482.33,"sma_120":3800.12},{"date":"2025-01-24","open":3200,"high":3245,"low":3180,"close":3210,"volume":114308,"rsi_14":37.89,"sma_20":3258.75,"sma_60":3468.58,"sma_120":3787.96},{"date":"2025-01-31","open":3180,"high":3220,"low":3170,"close":3190,"volume":72957,"rsi_14":38.71,"sma_20":3263.25,"sma_60":3453.42,"sma_120":3775.58},{"date":"2025-02-03","open":3155,"high":3230,"low":3060,"close":3140,"volume":352962,"rsi_14":33.0,"sma_20":3266.5,"sma_60":3437.17,"sma_120":3762.79},{"date":"2025-02-04","open":3135,"high":3285,"low":3135,"close":3230,"volume":225962,"rsi_14":43.22,"sma_20":3271.0,"sma_60":3422.83,"sma_120":3749.88},{"date":"2025-02-05","open":3240,"high":3320,"low":3190,"close":3205,"volume":213992,"rsi_14":27.27,"sma_20":3271.0,"sma_60":3408.42,"sma_120":3736.96},{"date":"2025-02-06","open":3235,"high":3255,"low":3215,"close":3235,"volume":73941,"rsi_14":32.04,"sma_20":3269.75,"sma_60":3392.92,"sma_120":3723.71},{"date":"2025-02-07","open":3235,"high":3240,"low":3195,"close":3200,"volume":157227,"rsi_14":35.48,"sma_20":3263.5,"sma_60":3377.83,"sma_120":3715.54},{"date":"2025-02-10","open":3180,"high":3245,"low":3145,"close":3215,"volume":123657,"rsi_14":40.91,"sma_20":3259.5,"sma_60":3363.42,"sma_120":3706.67},{"date":"2025-02-11","open":3210,"high":3260,"low":3210,"close":3240,"volume":112537,"rsi_14":44.09,"sma_20":3256.0,"sma_60":3349.08,"sma_120":3696.0},{"date":"2025-02-12","open":3215,"high":3240,"low":3175,"close":3190,"volume":129921,"rsi_14":41.0,"sma_20":3250.0,"sma_60":3336.92,"sma_120":3683.25},{"date":"2025-02-13","open":3180,"high":3245,"low":3180,"close":3235,"volume":120913,"rsi_14":51.55,"sma_20":3240.25,"sma_60":3326.33,"sma_120":3669.58},{"date":"2025-02-14","open":3225,"high":3275,"low":3220,"close":3225,"volume":94965,"rsi_14":46.74,"sma_20":3230.5,"sma_60":3317.0,"sma_120":3653.62},{"date":"2025-02-17","open":3225,"high":3285,"low":3215,"close":3280,"volume":121297,"rsi_14":56.84,"sma_20":3227.75,"sma_60":3310.5,"sma_120":3643.83},{"date":"2025-02-18","open":3260,"high":3585,"low":3260,"close":3405,"volume":2358791,"rsi_14":67.52,"sma_20":3233.25,"sma_60":3304.75,"sma_120":3637.62},{"date":"2025-02-19","open":3695,"high":3735,"low":3430,"close":3450,"volume":2973778,"rsi_14":69.35,"sma_20":3241.0,"sma_60":3298.83,"sma_120":3632.04},{"date":"2025-02-20","open":3440,"high":3475,"low":3415,"close":3445,"volume":307043,"rsi_14":71.07,"sma_20":3249.25,"sma_60":3292.83,"sma_120":3627.38},{"date":"2025-02-21","open":3440,"high":3485,"low":3415,"close":3480,"volume":440376,"rsi_14":78.81,"sma_20":3262.25,"sma_60":3288.75,"sma_120":3622.5},{"date":"2025-02-24","open":3500,"high":3535,"low":3465,"close":3485,"volume":260968,"rsi_14":75.25,"sma_20":3273.75,"sma_60":3284.92,"sma_120":3619.42},{"date":"2025-02-25","open":3495,"high":3495,"low":3435,"close":3470,"volume":216493,"rsi_14":76.77,"sma_20":3286.5,"sma_60":3281.67,"sma_120":3616.62},{"date":"2025-02-26","open":3420,"high":3500,"low":3420,"close":3475,"volume":137501,"rsi_14":75.53,"sma_20":3300.25,"sma_60":3279.33,"sma_120":3613.42},{"date":"2025-02-27","open":3460,"high":3515,"low":3445,"close":3495,"volume":240300,"rsi_14":82.42,"sma_20":3314.5,"sma_60":3277.08,"sma_120":3610.33},{"date":"2025-02-28","open":3450,"high":3480,"low":3365,"close":3415,"volume":320214,"rsi_14":69.23,"sma_20":3325.75,"sma_60":3272.67,"sma_120":3607.21},{"date":"2025-03-04","open":3395,"high":3515,"low":3345,"close":3445,"volume":294242,"rsi_14":69.52,"sma_20":3341.0,"sma_60":3268.83,"sma_120":3603.04},{"date":"2025-03-05","open":3445,"high":3515,"low":3430,"close":3475,"volume":145884,"rsi_14":78.22,"sma_20":3353.25,"sma_60":3266.25,"sma_120":3599.83},{"date":"2025-03-06","open":3480,"high":3530,"low":3430,"close":3480,"volume":170550,"rsi_14":76.34,"sma_20":3367.0,"sma_60":3268.17,"sma_120":3596.5},{"date":"2025-03-07","open":3475,"high":3500,"low":3430,"close":3445,"volume":132700,"rsi_14":72.45,"sma_20":3377.5,"sma_60":3269.08,"sma_120":3593.46},{"date":"2025-03-10","open":3425,"high":3450,"low":3380,"close":3450,"volume":102071,"rsi_14":69.32,"sma_20":3390.0,"sma_60":3271.25,"sma_120":3590.79},{"date":"2025-03-11","open":3365,"high":3440,"low":3315,"close":3365,"volume":125976,"rsi_14":45.0,"sma_20":3397.5,"sma_60":3273.75,"sma_120":3588.17},{"date":"2025-03-12","open":3365,"high":3545,"low":3360,"close":3450,"volume":352722,"rsi_14":50.0,"sma_20":3408.0,"sma_60":3278.0,"sma_120":3585.83},{"date":"2025-03-13","open":3465,"high":3505,"low":3420,"close":3440,"volume":156628,"rsi_14":49.44,"sma_20":3420.5,"sma_60":3287.17,"sma_120":3578.46},{"date":"2025-03-14","open":3445,"high":3450,"low":3405,"close":3410,"volume":85768,"rsi_14":42.05,"sma_20":3429.25,"sma_60":3292.75,"sma_120":3572.67},{"date":"2025-03-17","open":3435,"high":3435,"low":3365,"close":3380,"volume":116140,"rsi_14":38.71,"sma_20":3437.0,"sma_60":3295.92,"sma_120":3567.88},{"date":"2025-03-18","open":3390,"high":3560,"low":3325,"close":3400,"volume":315262,"rsi_14":42.55,"sma_20":3443.0,"sma_60":3301.0,"sma_120":3564.54},{"date":"2025-03-19","open":3370,"high":3420,"low":3350,"close":3395,"volume":145096,"rsi_14":41.49,"sma_20":3442.5,"sma_60":3305.0,"sma_120":3560.12},{"date":"2025-03-20","open":3395,"high":3420,"low":3310,"close":3335,"volume":280932,"rsi_14":34.31,"sma_20":3436.75,"sma_60":3307.33,"sma_120":3554.25},{"date":"2025-03-21","open":3310,"high":3355,"low":3235,"close":3305,"volume":209427,"rsi_14":38.04,"sma_20":3429.75,"sma_60":3308.58,"sma_120":3548.38},{"date":"2025-03-24","open":3400,"high":3655,"low":3365,"close":3420,"volume":2151629,"rsi_14":47.71,"sma_20":3426.75,"sma_60":3311.58,"sma_120":3544.33},{"date":"2025-03-25","open":3445,"high":3540,"low":3380,"close":3510,"volume":619223,"rsi_14":52.89,"sma_20":3428.0,"sma_60":3317.25,"sma_120":3541.58},{"date":"2025-03-26","open":3860,"high":3860,"low":3415,"close":3415,"volume":2968520,"rsi_14":45.32,"sma_20":3425.25,"sma_60":3322.5,"sma_120":3537.79},{"date":"2025-03-27","open":3445,"high":3760,"low":3430,"close":3745,"volume":5631197,"rsi_14":65.15,"sma_20":3438.75,"sma_60":3332.0,"sma_120":3537.12},{"date":"2025-03-28","open":3590,"high":3620,"low":3340,"close":3360,"volume":2494086,"rsi_14":46.72,"sma_20":3432.0,"sma_60":3335.08,"sma_120":3532.5},{"date":"2025-03-31","open":3265,"high":3265,"low":3075,"close":3100,"volume":879910,"rsi_14":41.42,"sma_20":3416.25,"sma_60":3335.08,"sma_120":3525.67},{"date":"2025-04-01","open":3100,"high":3185,"low":3100,"close":3125,"volume":382003,"rsi_14":39.06,"sma_20":3400.25,"sma_60":3335.92,"sma_120":3520.08},{"date":"2025-04-02","open":3125,"high":3185,"low":3065,"close":3095,"volume":230923,"rsi_14":38.54,"sma_20":3381.25,"sma_60":3335.17,"sma_120":3514.33},{"date":"2025-04-03","open":2995,"high":3045,"low":2960,"close":2990,"volume":423707,"rsi_14":36.71,"sma_20":3356.75,"sma_60":3331.58,"sma_120":3506.79},{"date":"2025-04-04","open":2980,"high":3050,"low":2900,"close":3005,"volume":467473,"rsi_14":38.02,"sma_20":3334.75,"sma_60":3327.33,"sma_120":3497.75},{"date":"2025-04-07","open":2905,"high":2970,"low":2750,"close":2790,"volume":560156,"rsi_14":32.67,"sma_20":3301.75,"sma_60":3318.42,"sma_120":3487.42},{"date":"2025-04-08","open":2825,"high":2875,"low":2800,"close":2815,"volume":249829,"rsi_14":33.71,"sma_20":3274.25,"sma_60":3310.42,"sma_120":3476.71},{"date":"2025-04-09","open":2795,"high":2820,"low":2690,"close":2710,"volume":399834,"rsi_14":32.88,"sma_20":3237.25,"sma_60":3300.42,"sma_120":3465.42},{"date":"2025-04-10","open":2850,"high":2960,"low":2820,"close":2920,"volume":389716,"rsi_14":40.4,"sma_20":3211.25,"sma_60":3293.92,"sma_120":3455.0},{"date":"2025-04-11","open":2920,"high":3000,"low":2895,"close":2985,"volume":162849,"rsi_14":38.87,"sma_20":3190.0,"sma_60":3286.5,"sma_120":3445.38},{"date":"2025-04-14","open":2990,"high":3080,"low":2975,"close":3055,"volume":182943,"rsi_14":38.24,"sma_20":3173.75,"sma_60":3280.42,"sma_120":3437.04},{"date":"2025-04-15","open":3080,"high":3140,"low":3035,"close":3115,"volume":148541,"rsi_14":42.11,"sma_20":3159.5,"sma_60":3276.75,"sma_120":3429.0},{"date":"2025-04-16","open":3115,"high":3145,"low":3050,"close":3050,"volume":148232,"rsi_14":28.75,"sma_20":3142.25,"sma_60":3272.67,"sma_120":3420.25},{"date":"2025-04-17","open":3080,"high":3120,"low":3000,"close":3105,"volume":98824,"rsi_14":40.23,"sma_20":3130.75,"sma_60":3269.5,"sma_120":3412.21},{"date":"2025-04-18","open":3100,"high":3135,"low":3080,"close":3110,"volume":88627,"rsi_14":50.48,"sma_20":3121.0,"sma_60":3266.67,"sma_120":3403.96},{"date":"2025-04-21","open":3110,"high":3180,"low":3095,"close":3150,"volume":121429,"rsi_14":51.17,"sma_20":3107.5,"sma_60":3265.5,"sma_120":3396.04},{"date":"2025-04-22","open":3145,"high":3165,"low":3115,"close":3155,"volume":99854,"rsi_14":52.88,"sma_20":3089.75,"sma_60":3263.83,"sma_120":3388.17},{"date":"2025-04-23","open":3195,"high":3195,"low":3140,"close":3155,"volume":49411,"rsi_14":58.82,"sma_20":3076.75,"sma_60":3262.83,"sma_120":3379.67},{"date":"2025-04-24","open":3155,"high":3180,"low":3105,"close":3105,"volume":63265,"rsi_14":55.15,"sma_20":3044.75,"sma_60":3261.25,"sma_120":3371.79},{"date":"2025-04-25","open":3125,"high":3150,"low":3075,"close":3105,"volume":77602,"rsi_14":70.86,"sma_20":3032.0,"sma_60":3259.5,"sma_120":3364.04},{"date":"2025-04-28","open":3100,"high":3145,"low":3045,"close":3050,"volume":109411,"rsi_14":64.97,"sma_20":3029.5,"sma_60":3257.17,"sma_120":3355.29},{"date":"2025-04-29","open":3055,"high":3110,"low":3055,"close":3090,"volume":59385,"rsi_14":76.39,"sma_20":3027.75,"sma_60":3256.33,"sma_120":3346.75},{"date":"2025-04-30","open":3110,"high":3120,"low":3040,"close":3080,"volume":77016,"rsi_14":65.38,"sma_20":3027.0,"sma_60":3253.83,"sma_120":3338.33},{"date":"2025-05-02","open":3080,"high":3105,"low":3015,"close":3085,"volume":93399,"rsi_14":60.87,"sma_20":3031.75,"sma_60":3251.83,"sma_120":3330.12},{"date":"2025-05-07","open":3085,"high":3140,"low":3030,"close":3130,"volume":180197,"rsi_14":58.62,"sma_20":3038.0,"sma_60":3250.08,"sma_120":3321.5},{"date":"2025-05-08","open":3145,"high":3215,"low":3100,"close":3105,"volume":160339,"rsi_14":48.75,"sma_20":3053.75,"sma_60":3248.5,"sma_120":3313.17},{"date":"2025-05-09","open":3105,"high":3130,"low":3060,"close":3105,"volume":82003,"rsi_14":58.21,"sma_20":3068.25,"sma_60":3246.67,"sma_120":3305.04},{"date":"2025-05-12","open":3090,"high":3125,"low":2950,"close":2950,"volume":451257,"rsi_14":32.18,"sma_20":3080.25,"sma_60":3241.83,"sma_120":3295.46},{"date":"2025-05-13","open":2970,"high":3010,"low":2940,"close":2985,"volume":105750,"rsi_14":36.56,"sma_20":3083.5,"sma_60":3238.42,"sma_120":3287.67},{"date":"2025-05-14","open":2965,"high":3005,"low":2955,"close":3000,"volume":88229,"rsi_14":32.95,"sma_20":3084.25,"sma_60":3234.5,"sma_120":3280.42},{"date":"2025-05-15","open":2980,"high":3015,"low":2940,"close":2945,"volume":93040,"rsi_14":28.57,"sma_20":3078.75,"sma_60":3229.83,"sma_120":3273.42},{"date":"2025-05-16","open":2970,"high":2970,"low":2880,"close":2880,"volume":116608,"rsi_14":25.23,"sma_20":3067.0,"sma_60":3223.17,"sma_120":3266.83},{"date":"2025-05-19","open":2850,"high":2890,"low":2820,"close":2850,"volume":95033,"rsi_14":26.17,"sma_20":3057.0,"sma_60":3213.92,"sma_120":3259.33},{"date":"2025-05-20","open":2850,"high":2900,"low":2850,"close":2855,"volume":49895,"rsi_14":26.85,"sma_20":3044.5,"sma_60":3204.0,"sma_120":3251.42},{"date":"2025-05-21","open":2855,"high":2975,"low":2845,"close":2950,"volume":103886,"rsi_14":41.38,"sma_20":3036.5,"sma_60":3195.75,"sma_120":3244.29},{"date":"2025-05-22","open":2950,"high":3095,"low":2910,"close":3050,"volume":280651,"rsi_14":46.88,"sma_20":3031.5,"sma_60":3188.58,"sma_120":3238.67},{"date":"2025-05-23","open":3050,"high":3110,"low":3025,"close":3060,"volume":127616,"rsi_14":48.44,"sma_20":3026.75,"sma_60":3181.5,"sma_120":3233.21},{"date":"2025-05-26","open":3065,"high":3065,"low":2865,"close":2925,"volume":506346,"rsi_14":39.61,"sma_20":3015.25,"sma_60":3172.42,"sma_120":3227.04},{"date":"2025-05-27","open":2920,"high":2940,"low":2880,"close":2925,"volume":153892,"rsi_14":35.86,"sma_20":3006.25,"sma_60":3163.25,"sma_120":3221.29},{"date":"2025-05-28","open":2905,"high":2950,"low":2900,"close":2925,"volume":75639,"rsi_14":37.14,"sma_20":2997.25,"sma_60":3153.75,"sma_120":3215.42},{"date":"2025-05-29","open":2925,"high":2965,"low":2900,"close":2950,"volume":128443,"rsi_14":39.31,"sma_20":2992.25,"sma_60":3146.0,"sma_120":3209.33},{"date":"2025-05-30","open":2930,"high":2970,"low":2910,"close":2920,"volume":71035,"rsi_14":47.5,"sma_20":2983.75,"sma_60":3137.25,"sma_120":3203.04},{"date":"2025-06-02","open":2910,"high":2975,"low":2910,"close":2940,"volume":100491,"rsi_14":46.15,"sma_20":2976.75,"sma_60":3128.33,"sma_120":3197.29},{"date":"2025-06-04","open":2955,"high":2990,"low":2925,"close":2985,"volume":155105,"rsi_14":48.78,"sma_20":2971.75,"sma_60":3120.08,"sma_120":3194.12},{"date":"2025-06-05","open":2960,"high":3025,"low":2960,"close":3000,"volume":125722,"rsi_14":54.78,"sma_20":2965.25,"sma_60":3112.67,"sma_120":3190.88},{"date":"2025-06-09","open":3000,"high":3045,"low":3000,"close":3035,"volume":160253,"rsi_14":64.22,"sma_20":2961.75,"sma_60":3105.75,"sma_120":3188.5},{"date":"2025-06-10","open":3050,"high":3050,"low":3015,"close":3045,"volume":98797,"rsi_14":68.57,"sma_20":2958.75,"sma_60":3100.42,"sma_120":3187.08},{"date":"2025-06-11","open":3050,"high":3230,"low":3030,"close":3140,"volume":481311,"rsi_14":73.17,"sma_20":2968.25,"sma_60":3095.25,"sma_120":3186.62},{"date":"2025-06-12","open":3175,"high":3330,"low":3140,"close":3215,"volume":394563,"rsi_14":72.27,"sma_20":2979.75,"sma_60":3091.5,"sma_120":3189.33},{"date":"2025-06-13","open":3215,"high":3510,"low":3180,"close":3370,"volume":2185413,"rsi_14":74.62,"sma_20":2998.25,"sma_60":3090.83,"sma_120":3191.79},{"date":"2025-06-16","open":3385,"high":3395,"low":3235,"close":3255,"volume":504508,"rsi_14":62.91,"sma_20":3013.75,"sma_60":3088.75,"sma_120":3192.33},{"date":"2025-06-17","open":3255,"high":3295,"low":3220,"close":3270,"volume":354278,"rsi_14":77.17,"sma_20":3033.25,"sma_60":3086.58,"sma_120":3193.79},{"date":"2025-06-18","open":3285,"high":3370,"low":3260,"close":3320,"volume":347260,"rsi_14":78.83,"sma_20":3056.75,"sma_60":3085.33,"sma_120":3195.17},{"date":"2025-06-19","open":3320,"high":3580,"low":3275,"close":3425,"volume":1222131,"rsi_14":81.65,"sma_20":3085.25,"sma_60":3086.83,"sma_120":3197.08},{"date":"2025-06-20","open":3390,"high":3410,"low":3305,"close":3355,"volume":351829,"rsi_14":74.25,"sma_20":3105.5,"sma_60":3087.67,"sma_120":3198.12},{"date":"2025-06-23","open":3410,"high":3440,"low":3330,"close":3375,"volume":356938,"rsi_14":77.58,"sma_20":3121.75,"sma_60":3086.92,"sma_120":3199.25},{"date":"2025-06-24","open":3235,"high":3325,"low":3140,"close":3180,"volume":747727,"rsi_14":62.0,"sma_20":3127.75,"sma_60":3081.42,"sma_120":3199.33},{"date":"2025-06-25","open":3180,"high":3200,"low":3140,"close":3160,"volume":145638,"rsi_14":58.97,"sma_20":3139.5,"sma_60":3077.17,"sma_120":3199.83},{"date":"2025-06-26","open":3160,"high":3170,"low":3095,"close":3150,"volume":221524,"rsi_14":57.73,"sma_20":3150.75,"sma_60":3067.25,"sma_120":3199.62},{"date":"2025-06-27","open":3155,"high":3170,"low":3115,"close":3120,"volume":224686,"rsi_14":54.4,"sma_20":3160.5,"sma_60":3063.25,"sma_120":3199.17},{"date":"2025-06-30","open":3120,"high":3160,"low":3115,"close":3135,"volume":94736,"rsi_14":54.64,"sma_20":3169.75,"sma_60":3063.83,"sma_120":3199.46},{"date":"2025-07-01","open":3120,"high":3220,"low":3115,"close":3195,"volume":228034,"rsi_14":52.94,"sma_20":3183.5,"sma_60":3065.0,"sma_120":3200.46},{"date":"2025-07-02","open":3160,"high":3200,"low":3110,"close":3190,"volume":127512,"rsi_14":48.55,"sma_20":3196.0,"sma_60":3066.58,"sma_120":3200.88},{"date":"2025-07-03","open":3190,"high":3235,"low":3150,"close":3195,"volume":177772,"rsi_14":37.76,"sma_20":3206.5,"sma_60":3070.0,"sma_120":3200.79},{"date":"2025-07-04","open":3195,"high":3210,"low":3125,"close":3150,"volume":116534,"rsi_14":41.86,"sma_20":3214.0,"sma_60":3072.42,"sma_120":3199.88},{"date":"2025-07-07","open":3120,"high":3470,"low":3080,"close":3095,"volume":1899810,"rsi_14":37.23,"sma_20":3217.0,"sma_60":3077.5,"sma_120":3197.96},{"date":"2025-07-08","open":3105,"high":3145,"low":3090,"close":3140,"volume":187312,"rsi_14":36.76,"sma_20":3221.75,"sma_60":3082.92,"sma_120":3196.67},{"date":"2025-07-09","open":3140,"high":3175,"low":3120,"close":3145,"volume":123403,"rsi_14":25.86,"sma_20":3222.0,"sma_60":3090.17,"sma_120":3195.29},{"date":"2025-07-10","open":3170,"high":3220,"low":3130,"close":3175,"volume":228244,"rsi_14":33.33,"sma_20":3220.0,"sma_60":3094.42,"sma_120":3194.17},{"date":"2025-07-11","open":3170,"high":3240,"low":3170,"close":3220,"volume":202279,"rsi_14":36.28,"sma_20":3212.5,"sma_60":3098.33,"sma_120":3192.42},{"date":"2025-07-14","open":3220,"high":3260,"low":3190,"close":3220,"volume":267667,"rsi_14":55.41,"sma_20":3210.75,"sma_60":3101.08,"sma_120":3190.75},{"date":"2025-07-15","open":3190,"high":3255,"low":3165,"close":3190,"volume":179238,"rsi_14":53.95,"sma_20":3206.75,"sma_60":3102.33,"sma_120":3189.54},{"date":"2025-07-16","open":3195,"high":3250,"low":3120,"close":3140,"volume":115848,"rsi_14":48.81,"sma_20":3197.75,"sma_60":3103.83,"sma_120":3188.25},{"date":"2025-07-17","open":3155,"high":3165,"low":3115,"close":3125,"volume":50036,"rsi_14":50.62,"sma_20":3182.75,"sma_60":3104.17,"sma_120":3186.83},{"date":"2025-07-18","open":3130,"high":3155,"low":3110,"close":3135,"volume":79519,"rsi_14":50.0,"sma_20":3171.75,"sma_60":3104.58,"sma_120":3185.62},{"date":"2025-07-21","open":3135,"high":3140,"low":2955,"close":3020,"volume":932008,"rsi_14":30.77,"sma_20":3154.0,"sma_60":3102.42,"sma_120":3183.96},{"date":"2025-07-22","open":3040,"high":3045,"low":2945,"close":2965,"volume":225492,"rsi_14":27.72,"sma_20":3143.25,"sma_60":3099.25,"sma_120":3181.54},{"date":"2025-07-23","open":2935,"high":2970,"low":2910,"close":2945,"volume":140689,"rsi_14":25.96,"sma_20":3132.5,"sma_60":3095.75,"sma_120":3179.29},{"date":"2025-07-24","open":2965,"high":2970,"low":2890,"close":2900,"volume":170632,"rsi_14":25.96,"sma_20":3120.0,"sma_60":3092.33,"sma_120":3176.79},{"date":"2025-07-25","open":2920,"high":2950,"low":2885,"close":2905,"volume":93583,"rsi_14":29.79,"sma_20":3109.25,"sma_60":3089.0,"sma_120":3174.25},{"date":"2025-07-28","open":2900,"high":2915,"low":2845,"close":2895,"volume":282559,"rsi_14":21.84,"sma_20":3097.25,"sma_60":3086.42,"sma_120":3171.79},{"date":"2025-07-29","open":2895,"high":2920,"low":2860,"close":2895,"volume":112989,"rsi_14":20.93,"sma_20":3082.25,"sma_60":3083.17,"sma_120":3169.75},{"date":"2025-07-30","open":2895,"high":2945,"low":2885,"close":2895,"volume":117929,"rsi_14":15.0,"sma_20":3067.5,"sma_60":3080.08,"sma_120":3166.96},{"date":"2025-07-31","open":2895,"high":2915,"low":2870,"close":2870,"volume":167386,"rsi_14":3.95,"sma_20":3051.25,"sma_60":3076.5,"sma_120":3164.17},{"date":"2025-08-01","open":2860,"high":2860,"low":2740,"close":2740,"volume":385261,"rsi_14":2.94,"sma_20":3030.75,"sma_60":3070.0,"sma_120":3160.04},{"date":"2025-08-04","open":2740,"high":2860,"low":2720,"close":2820,"volume":160507,"rsi_14":16.96,"sma_20":3017.0,"sma_60":3065.25,"sma_120":3156.88},{"date":"2025-08-05","open":2820,"high":2890,"low":2820,"close":2845,"volume":113817,"rsi_14":22.43,"sma_20":3002.25,"sma_60":3060.92,"sma_120":3153.79},{"date":"2025-08-06","open":2865,"high":2915,"low":2810,"close":2885,"volume":93489,"rsi_14":28.57,"sma_20":2989.25,"sma_60":3059.83,"sma_120":3150.83},{"date":"2025-08-07","open":2885,"high":2960,"low":2845,"close":2880,"volume":198054,"rsi_14":27.03,"sma_20":2974.5,"sma_60":3058.08,"sma_120":3148.25},{"date":"2025-08-08","open":2920,"high":2920,"low":2870,"close":2885,"volume":43583,"rsi_14":34.83,"sma_20":2957.75,"sma_60":3056.17,"sma_120":3145.33},{"date":"2025-08-11","open":2870,"high":2895,"low":2860,"close":2865,"volume":61465,"rsi_14":37.8,"sma_20":2940.0,"sma_60":3054.83,"sma_120":3142.33},{"date":"2025-08-12","open":2865,"high":2900,"low":2850,"close":2855,"volume":45268,"rsi_14":38.75,"sma_20":2923.25,"sma_60":3054.42,"sma_120":3138.79},{"date":"2025-08-13","open":2860,"high":2905,"low":2825,"close":2885,"volume":77199,"rsi_14":48.05,"sma_20":2910.5,"sma_60":3055.0,"sma_120":3134.46},{"date":"2025-08-14","open":2860,"high":2890,"low":2835,"close":2850,"volume":101112,"rsi_14":43.37,"sma_20":2896.75,"sma_60":3054.92,"sma_120":3129.46},{"date":"2025-08-18","open":2845,"high":2845,"low":2795,"close":2810,"volume":50546,"rsi_14":40.45,"sma_20":2880.5,"sma_60":3052.58,"sma_120":3124.17},{"date":"2025-08-19","open":2810,"high":2825,"low":2745,"close":2765,"volume":128948,"rsi_14":36.73,"sma_20":2867.75,"sma_60":3047.83,"sma_120":3118.21},{"date":"2025-08-20","open":2735,"high":2795,"low":2725,"close":2770,"volume":82820,"rsi_14":37.37,"sma_20":2858.0,"sma_60":3043.0,"sma_120":3112.25},{"date":"2025-08-21","open":2790,"high":2835,"low":2755,"close":2770,"volume":69204,"rsi_14":39.36,"sma_20":2849.25,"sma_60":3040.42,"sma_120":3106.42},{"date":"2025-08-22","open":2800,"high":2825,"low":2760,"close":2760,"volume":74853,"rsi_14":52.86,"sma_20":2842.25,"sma_60":3037.67,"sma_120":3100.46},{"date":"2025-08-25","open":2760,"high":2795,"low":2755,"close":2760,"volume":50720,"rsi_14":38.89,"sma_20":2835.0,"sma_60":3034.92,"sma_120":3094.33},{"date":"2025-08-26","open":2770,"high":2790,"low":2740,"close":2765,"volume":46379,"rsi_14":34.0,"sma_20":2828.5,"sma_60":3031.83,"sma_120":3088.92},{"date":"2025-08-27","open":2770,"high":2770,"low":2735,"close":2755,"volume":89001,"rsi_14":20.45,"sma_20":2821.5,"sma_60":3029.08,"sma_120":3083.17},{"date":"2025-08-28","open":2750,"high":2785,"low":2740,"close":2750,"volume":99846,"rsi_14":20.45,"sma_20":2814.25,"sma_60":3025.92,"sma_120":3077.12},{"date":"2025-08-29","open":2760,"high":2765,"low":2720,"close":2720,"volume":89979,"rsi_14":16.33,"sma_20":2806.75,"sma_60":3021.5,"sma_120":3070.79},{"date":"2025-09-01","open":2720,"high":2730,"low":2675,"close":2680,"volume":114422,"rsi_14":15.09,"sma_20":2803.75,"sma_60":3016.17,"sma_120":3064.42},{"date":"2025-09-02","open":2680,"high":2715,"low":2680,"close":2705,"volume":56374,"rsi_14":23.21,"sma_20":2798.0,"sma_60":3010.67,"sma_120":3058.21},{"date":"2025-09-03","open":2705,"high":2715,"low":2685,"close":2710,"volume":23036,"rsi_14":15.69,"sma_20":2791.25,"sma_60":3005.08,"sma_120":3052.75},{"date":"2025-09-04","open":2720,"high":2750,"low":2710,"close":2710,"volume":51631,"rsi_14":18.18,"sma_20":2782.5,"sma_60":2997.92,"sma_120":3046.58},{"date":"2025-09-05","open":2710,"high":2725,"low":2690,"close":2690,"volume":76333,"rsi_14":20.0,"sma_20":2773.0,"sma_60":2989.17,"sma_120":3040.33},{"date":"2025-09-08","open":2695,"high":2745,"low":2690,"close":2710,"volume":69880,"rsi_14":34.29,"sma_20":2764.25,"sma_60":2978.17,"sma_120":3034.5},{"date":"2025-09-09","open":2710,"high":2760,"low":2710,"close":2720,"volume":49697,"rsi_14":36.11,"sma_20":2757.0,"sma_60":2969.25,"sma_120":3029.0},{"date":"2025-09-10","open":2725,"high":2810,"low":2725,"close":2775,"volume":147040,"rsi_14":51.06,"sma_20":2753.0,"sma_60":2961.0,"sma_120":3023.79},{"date":"2025-09-11","open":2770,"high":2775,"low":2740,"close":2745,"volume":142969,"rsi_14":47.06,"sma_20":2746.0,"sma_60":2951.42,"sma_120":3018.38},{"date":"2025-09-12","open":2745,"high":2755,"low":2735,"close":2750,"volume":91320,"rsi_14":48.08,"sma_20":2741.0,"sma_60":2940.17,"sma_120":3013.5},{"date":"2025-09-15","open":2750,"high":2755,"low":2720,"close":2730,"volume":85632,"rsi_14":43.64,"sma_20":2737.0,"sma_60":2929.75,"sma_120":3008.71},{"date":"2025-09-16","open":2710,"high":2770,"low":2710,"close":2755,"volume":122914,"rsi_14":50.0,"sma_20":2736.5,"sma_60":2919.42,"sma_120":3003.17},{"date":"2025-09-17","open":2730,"high":2755,"low":2715,"close":2735,"volume":111726,"rsi_14":47.54,"sma_20":2734.75,"sma_60":2912.0,"sma_120":2996.71},{"date":"2025-09-18","open":2691,"high":2775,"low":2677,"close":2775,"volume":155874,"rsi_14":63.89,"sma_20":2737.25,"sma_60":2906.33,"sma_120":2991.75},{"date":"2025-09-19","open":2860,"high":2890,"low":2805,"close":2820,"volume":210256,"rsi_14":71.88,"sma_20":2740.25,"sma_60":2900.83,"sma_120":2984.04},{"date":"2025-09-22","open":2860,"high":2915,"low":2820,"close":2860,"volume":203364,"rsi_14":73.13,"sma_20":2745.25,"sma_60":2896.5,"sma_120":2979.88},{"date":"2025-09-23","open":2870,"high":2905,"low":2830,"close":2840,"volume":115972,"rsi_14":68.57,"sma_20":2749.0,"sma_60":2891.58,"sma_120":2977.71},{"date":"2025-09-24","open":2820,"high":2890,"low":2820,"close":2860,"volume":145746,"rsi_14":70.27,"sma_20":2754.25,"sma_60":2886.0,"sma_120":2975.5},{"date":"2025-09-25","open":2860,"high":2865,"low":2815,"close":2825,"volume":97815,"rsi_14":67.53,"sma_20":2758.0,"sma_60":2879.92,"sma_120":2973.25},{"date":"2025-09-26","open":2825,"high":2835,"low":2765,"close":2795,"volume":94404,"rsi_14":60.76,"sma_20":2761.75,"sma_60":2873.25,"sma_120":2971.62},{"date":"2025-09-29","open":2875,"high":2970,"low":2870,"close":2920,"volume":380637,"rsi_14":69.61,"sma_20":2773.75,"sma_60":2869.42,"sma_120":2970.92},{"date":"2025-09-30","open":2915,"high":2920,"low":2820,"close":2825,"volume":148434,"rsi_14":54.55,"sma_20":2779.75,"sma_60":2864.92,"sma_120":2971.21},{"date":"2025-10-01","open":2815,"high":2835,"low":2750,"close":2775,"volume":194041,"rsi_14":52.63,"sma_20":2783.0,"sma_60":2858.83,"sma_120":2970.88},{"date":"2025-10-02","open":2765,"high":2805,"low":2750,"close":2780,"volume":88959,"rsi_14":52.21,"sma_20":2786.25,"sma_60":2852.67,"sma_120":2971.42},{"date":"2025-10-10","open":2775,"high":2795,"low":2720,"close":2730,"volume":121102,"rsi_14":50.0,"sma_20":2788.25,"sma_60":2845.25,"sma_120":2969.83},{"date":"2025-10-13","open":2690,"high":2700,"low":2635,"close":2670,"volume":125400,"rsi_14":43.2,"sma_20":2786.25,"sma_60":2836.08,"sma_120":2967.21},{"date":"2025-10-14","open":2680,"high":2710,"low":2650,"close":2665,"volume":103134,"rsi_14":44.26,"sma_20":2783.5,"sma_60":2826.83,"sma_120":2963.96},{"date":"2025-10-15","open":2670,"high":2730,"low":2670,"close":2730,"volume":40450,"rsi_14":42.37,"sma_20":2781.25,"sma_60":2819.17,"sma_120":2960.75},{"date":"2025-10-16","open":2730,"high":2745,"low":2680,"close":2700,"volume":72317,"rsi_14":40.32,"sma_20":2779.0,"sma_60":2811.83,"sma_120":2957.83},{"date":"2025-10-17","open":2685,"high":2695,"low":2625,"close":2645,"volume":178877,"rsi_14":33.07,"sma_20":2773.75,"sma_60":2803.83,"sma_120":2954.0},{"date":"2025-10-20","open":2655,"high":2695,"low":2625,"close":2680,"volume":62084,"rsi_14":37.69,"sma_20":2771.25,"sma_60":2796.25,"sma_120":2950.42},{"date":"2025-10-21","open":2680,"high":2700,"low":2650,"close":2690,"volume":81348,"rsi_14":36.72,"sma_20":2768.0,"sma_60":2790.75,"sma_120":2946.58},{"date":"2025-10-22","open":2670,"high":2685,"low":2640,"close":2665,"volume":67909,"rsi_14":37.3,"sma_20":2764.5,"sma_60":2785.75,"sma_120":2942.5},{"date":"2025-10-23","open":2660,"high":2700,"low":2640,"close":2670,"volume":71340,"rsi_14":39.67,"sma_20":2757.0,"sma_60":2781.17,"sma_120":2938.46},{"date":"2025-10-24","open":2670,"high":2685,"low":2645,"close":2645,"volume":71071,"rsi_14":22.77,"sma_20":2748.25,"sma_60":2776.92,"sma_120":2934.62},{"date":"2025-10-27","open":2645,"high":2665,"low":2630,"close":2635,"volume":137778,"rsi_14":27.38,"sma_20":2737.0,"sma_60":2772.42,"sma_120":2930.71},{"date":"2025-10-28","open":2630,"high":2640,"low":2580,"close":2605,"volume":206457,"rsi_14":28.75,"sma_20":2725.25,"sma_60":2767.58,"sma_120":2927.0},{"date":"2025-10-29","open":2595,"high":2700,"low":2580,"close":2585,"volume":234052,"rsi_14":27.38,"sma_20":2711.5,"sma_60":2762.42,"sma_120":2922.79},{"date":"2025-10-30","open":2585,"high":2610,"low":2550,"close":2570,"volume":152668,"rsi_14":29.49,"sma_20":2698.75,"sma_60":2757.0,"sma_120":2918.54},{"date":"2025-10-31","open":2560,"high":2595,"low":2530,"close":2530,"volume":123973,"rsi_14":31.08,"sma_20":2685.5,"sma_60":2751.33,"sma_120":2913.92},{"date":"2025-11-03","open":2530,"high":2575,"low":2525,"close":2545,"volume":117777,"rsi_14":34.21,"sma_20":2666.75,"sma_60":2748.08,"sma_120":2909.04},{"date":"2025-11-04","open":2545,"high":2585,"low":2525,"close":2580,"volume":81347,"rsi_14":28.57,"sma_20":2654.5,"sma_60":2744.08,"sma_120":2904.67},{"date":"2025-11-05","open":2580,"high":2580,"low":2480,"close":2500,"volume":151996,"rsi_14":25.0,"sma_20":2640.75,"sma_60":2738.33,"sma_120":2899.62},{"date":"2025-11-06","open":2510,"high":2550,"low":2495,"close":2505,"volume":75904,"rsi_14":30.0,"sma_20":2627.25,"sma_60":2732.0,"sma_120":2895.92},{"date":"2025-11-07","open":2485,"high":2550,"low":2480,"close":2520,"volume":180823,"rsi_14":25.76,"sma_20":2616.75,"sma_60":2726.0,"sma_120":2892.04},{"date":"2025-11-10","open":2505,"high":2640,"low":2505,"close":2600,"volume":97087,"rsi_14":38.75,"sma_20":2613.25,"sma_60":2721.25,"sma_120":2888.71},{"date":"2025-11-11","open":2595,"high":2640,"low":2540,"close":2565,"volume":90314,"rsi_14":37.8,"sma_20":2608.25,"sma_60":2716.25,"sma_120":2885.54},{"date":"2025-11-12","open":2550,"high":2600,"low":2550,"close":2595,"volume":52857,"rsi_14":41.38,"sma_20":2601.5,"sma_60":2711.92,"sma_120":2883.17},{"date":"2025-11-13","open":2595,"high":2705,"low":2585,"close":2640,"volume":151407,"rsi_14":49.45,"sma_20":2598.5,"sma_60":2707.83,"sma_120":2881.42},{"date":"2025-11-14","open":2605,"high":2630,"low":2575,"close":2585,"volume":42045,"rsi_14":45.0,"sma_20":2595.5,"sma_60":2703.42,"sma_120":2879.17},{"date":"2025-11-17","open":2570,"high":2610,"low":2540,"close":2565,"volume":29596,"rsi_14":45.92,"sma_20":2589.75,"sma_60":2699.33,"sma_120":2875.96},{"date":"2025-11-18","open":2540,"high":2565,"low":2495,"close":2500,"volume":120902,"rsi_14":42.06,"sma_20":2580.25,"sma_60":2694.92,"sma_120":2871.38},{"date":"2025-11-19","open":2490,"high":2525,"low":2480,"close":2500,"volume":50846,"rsi_14":43.27,"sma_20":2572.0,"sma_60":2690.42,"sma_120":2866.71},{"date":"2025-11-20","open":2500,"high":2565,"low":2500,"close":2540,"volume":86893,"rsi_14":50.96,"sma_20":2565.5,"sma_60":2686.58,"sma_120":2863.5},{"date":"2025-11-21","open":2510,"high":2570,"low":2490,"close":2540,"volume":56484,"rsi_14":49.5,"sma_20":2560.25,"sma_60":2682.92,"sma_120":2860.29},{"date":"2025-11-24","open":2540,"high":2575,"low":2515,"close":2535,"volume":83463,"rsi_14":45.26,"sma_20":2555.25,"sma_60":2679.17,"sma_120":2857.04},{"date":"2025-11-25","open":2535,"high":2580,"low":2520,"close":2530,"volume":80367,"rsi_14":53.75,"sma_20":2551.5,"sma_60":2675.25,"sma_120":2853.54},{"date":"2025-11-26","open":2530,"high":2560,"low":2520,"close":2530,"volume":98904,"rsi_14":53.16,"sma_20":2548.75,"sma_60":2671.5,"sma_120":2850.29},{"date":"2025-11-27","open":2535,"high":2700,"low":2535,"close":2620,"volume":336804,"rsi_14":60.64,"sma_20":2551.25,"sma_60":2669.33,"sma_120":2847.62},{"date":"2025-11-28","open":2605,"high":2670,"low":2590,"close":2640,"volume":181984,"rsi_14":54.88,"sma_20":2556.75,"sma_60":2668.0,"sma_120":2844.75},{"date":"2025-12-01","open":2640,"high":3430,"low":2620,"close":3430,"volume":26194862,"rsi_14":87.12,"sma_20":2601.0,"sma_60":2680.5,"sma_120":2848.33},{"date":"2025-12-02","open":3500,"high":3780,"low":3295,"close":3435,"volume":19077916,"rsi_14":86.84,"sma_20":2643.75,"sma_60":2692.67,"sma_120":2851.67},{"date":"2025-12-03","open":3380,"high":3490,"low":3260,"close":3275,"volume":2952961,"rsi_14":75.3,"sma_20":2682.5,"sma_60":2702.08,"sma_120":2853.58},{"date":"2025-12-04","open":3265,"high":3355,"low":3200,"close":3270,"volume":2005844,"rsi_14":78.42,"sma_20":2720.75,"sma_60":2711.42,"sma_120":2854.67},{"date":"2025-12-05","open":3250,"high":3290,"low":3080,"close":3110,"volume":1498310,"rsi_14":70.26,"sma_20":2750.25,"sma_60":2718.42,"sma_120":2853.79},{"date":"2025-12-08","open":3110,"high":3180,"low":3060,"close":3100,"volume":789458,"rsi_14":73.26,"sma_20":2775.25,"sma_60":2724.92,"sma_120":2851.54},{"date":"2025-12-09","open":3090,"high":3395,"low":3010,"close":3075,"volume":5171360,"rsi_14":71.86,"sma_20":2800.75,"sma_60":2730.83,"sma_120":2850.04},{"date":"2025-12-10","open":3015,"high":3090,"low":2975,"close":3040,"volume":653402,"rsi_14":69.08,"sma_20":2823.0,"sma_60":2735.25,"sma_120":2848.12},{"date":"2025-12-11","open":3040,"high":3165,"low":3035,"close":3080,"volume":764182,"rsi_14":70.0,"sma_20":2845.0,"sma_60":2740.83,"sma_120":2846.12},{"date":"2025-12-12","open":3080,"high":3115,"low":3025,"close":3100,"volume":459337,"rsi_14":70.7,"sma_20":2870.75,"sma_60":2746.67,"sma_120":2843.42},{"date":"2025-12-15","open":3100,"high":3125,"low":3035,"close":3080,"volume":350912,"rsi_14":69.93,"sma_20":2896.5,"sma_60":2752.5,"sma_120":2841.12},{"date":"2025-12-16","open":3100,"high":3240,"low":3050,"close":3150,"volume":1224694,"rsi_14":71.38,"sma_20":2929.0,"sma_60":2759.08,"sma_120":2839.25},{"date":"2025-12-17","open":3130,"high":3180,"low":2995,"close":3050,"volume":795607,"rsi_14":64.73,"sma_20":2956.5,"sma_60":2764.33,"sma_120":2838.17},{"date":"2025-12-18","open":3050,"high":3140,"low":3005,"close":3065,"volume":422236,"rsi_14":64.6,"sma_20":2982.75,"sma_60":2768.42,"sma_120":2837.38},{"date":"2025-12-19","open":3070,"high":3130,"low":3030,"close":3100,"volume":337164,"rsi_14":26.43,"sma_20":3010.75,"sma_60":2773.08,"sma_120":2836.96},{"date":"2025-12-22","open":3110,"high":3200,"low":3080,"close":3115,"volume":687689,"rsi_14":27.46,"sma_20":3039.75,"sma_60":2777.33,"sma_120":2836.92},{"date":"2025-12-23","open":3125,"high":3195,"low":3080,"close":3170,"volume":624539,"rsi_14":41.32,"sma_20":3071.75,"sma_60":2782.83,"sma_120":2837.21},{"date":"2025-12-24","open":3175,"high":3175,"low":2955,"close":3020,"volume":546940,"rsi_14":33.33,"sma_20":3096.25,"sma_60":2785.5,"sma_120":2835.75},{"date":"2025-12-26","open":3040,"high":3075,"low":2985,"close":2990,"volume":267675,"rsi_14":40.32,"sma_20":3114.75,"sma_60":2788.25,"sma_120":2834.08},{"date":"2025-12-29","open":3005,"high":3070,"low":2940,"close":3055,"volume":259665,"rsi_14":46.67,"sma_20":3135.5,"sma_60":2792.58,"sma_120":2832.92},{"date":"2025-12-30","open":3035,"high":3075,"low":3010,"close":3015,"volume":131824,"rsi_14":45.65,"sma_20":3114.75,"sma_60":2794.17,"sma_120":2831.79},{"date":"2026-01-02","open":3000,"high":3055,"low":2990,"close":3010,"volume":142330,"rsi_14":47.73,"sma_20":3093.5,"sma_60":2797.25,"sma_120":2831.08},{"date":"2026-01-05","open":3025,"high":3045,"low":3000,"close":3010,"volume":161636,"rsi_14":44.35,"sma_20":3080.25,"sma_60":2801.17,"sma_120":2830.0},{"date":"2026-01-06","open":3000,"high":3105,"low":2990,"close":3030,"volume":299130,"rsi_14":44.35,"sma_20":3068.25,"sma_60":2805.42,"sma_120":2829.04},{"date":"2026-01-07","open":3040,"high":3040,"low":2920,"close":2995,"volume":246405,"rsi_14":43.31,"sma_20":3062.5,"sma_60":2809.83,"sma_120":2827.54},{"date":"2026-01-08","open":2995,"high":3015,"low":2900,"close":2920,"volume":378988,"rsi_14":32.03,"sma_20":3053.5,"sma_60":2814.0,"sma_120":2825.04},{"date":"2026-01-09","open":2895,"high":3010,"low":2860,"close":2955,"volume":263093,"rsi_14":41.74,"sma_20":3047.5,"sma_60":2818.83,"sma_120":2822.83},{"date":"2026-01-12","open":2940,"high":3025,"low":2925,"close":2970,"volume":175658,"rsi_14":41.74,"sma_20":3044.0,"sma_60":2822.83,"sma_120":2821.0},{"date":"2026-01-13","open":3010,"high":3010,"low":2870,"close":2870,"volume":216748,"rsi_14":32.03,"sma_20":3033.5,"sma_60":2825.67,"sma_120":2818.75},{"date":"2026-01-14","open":2910,"high":2915,"low":2850,"close":2880,"volume":149147,"rsi_14":31.5,"sma_20":3022.5,"sma_60":2829.58,"sma_120":2816.71},{"date":"2026-01-15","open":2885,"high":2885,"low":2835,"close":2880,"volume":139308,"rsi_14":25.0,"sma_20":3012.5,"sma_60":2832.92,"sma_120":2814.58},{"date":"2026-01-16","open":2880,"high":2905,"low":2830,"close":2830,"volume":196140,"rsi_14":32.22,"sma_20":2985.5,"sma_60":2838.0,"sma_120":2813.0},{"date":"2026-01-19","open":2810,"high":2890,"low":2800,"close":2865,"volume":157819,"rsi_14":27.38,"sma_20":2975.5,"sma_60":2841.25,"sma_120":2812.17},{"date":"2026-01-20","open":2880,"high":2995,"low":2830,"close":2930,"volume":274581,"rsi_14":40.45,"sma_20":2967.0,"sma_60":2846.0,"sma_120":2812.04},{"date":"2026-01-21","open":2910,"high":2910,"low":2800,"close":2840,"volume":195528,"rsi_14":33.96,"sma_20":2953.25,"sma_60":2849.42,"sma_120":2811.54},{"date":"2026-01-22","open":2855,"high":2925,"low":2820,"close":2895,"volume":118023,"rsi_14":40.17,"sma_20":2939.5,"sma_60":2854.25,"sma_120":2811.46},{"date":"2026-01-23","open":2895,"high":2960,"low":2855,"close":2935,"volume":171965,"rsi_14":42.15,"sma_20":2935.25,"sma_60":2860.08,"sma_120":2811.79},{"date":"2026-01-26","open":2935,"high":2985,"low":2935,"close":2965,"volume":107714,"rsi_14":47.5,"sma_20":2934.0,"sma_60":2866.67,"sma_120":2812.38},{"date":"2026-01-27","open":2980,"high":3450,"low":2910,"close":3070,"volume":10424580,"rsi_14":61.9,"sma_20":2934.75,"sma_60":2875.67,"sma_120":2813.83},{"date":"2026-01-28","open":3070,"high":3080,"low":2985,"close":3035,"volume":978067,"rsi_14":56.35,"sma_20":2935.75,"sma_60":2883.83,"sma_120":2815.21},{"date":"2026-01-29","open":3035,"high":3065,"low":2960,"close":3025,"volume":760706,"rsi_14":54.4,"sma_20":2936.5,"sma_60":2891.25,"sma_120":2817.58},{"date":"2026-01-30","open":3025,"high":3055,"low":2975,"close":3010,"volume":333656,"rsi_14":62.96,"sma_20":2936.5,"sma_60":2899.75,"sma_120":2819.17},{"date":"2026-02-02","open":2905,"high":3000,"low":2875,"close":2875,"volume":442871,"rsi_14":49.62,"sma_20":2928.75,"sma_60":2905.92,"sma_120":2819.42},{"date":"2026-02-03","open":2900,"high":2970,"low":2835,"close":2875,"volume":352674,"rsi_14":49.62,"sma_20":2922.75,"sma_60":2911.83,"sma_120":2819.33},{"date":"2026-02-04","open":2875,"high":2910,"low":2850,"close":2905,"volume":146045,"rsi_14":55.81,"sma_20":2922.0,"sma_60":2913.08,"sma_120":2819.54},{"date":"2026-02-05","open":2905,"high":2950,"low":2835,"close":2850,"volume":141272,"rsi_14":51.43,"sma_20":2916.75,"sma_60":2917.25,"sma_120":2819.25},{"date":"2026-02-06","open":2840,"high":2840,"low":2710,"close":2810,"volume":243315,"rsi_14":46.1,"sma_20":2908.75,"sma_60":2921.33,"sma_120":2818.79},{"date":"2026-02-09","open":2815,"high":2870,"low":2810,"close":2845,"volume":136041,"rsi_14":43.7,"sma_20":2907.5,"sma_60":2925.5,"sma_120":2818.71},{"date":"2026-02-10","open":2865,"high":2890,"low":2830,"close":2885,"volume":87630,"rsi_14":53.6,"sma_20":2907.75,"sma_60":2929.58,"sma_120":2818.71},{"date":"2026-02-11","open":2890,"high":2900,"low":2840,"close":2900,"volume":105715,"rsi_14":50.43,"sma_20":2908.75,"sma_60":2934.83,"sma_120":2819.12},{"date":"2026-02-12","open":2910,"high":2910,"low":2835,"close":2875,"volume":206493,"rsi_14":44.74,"sma_20":2911.0,"sma_60":2940.0,"sma_120":2819.67},{"date":"2026-02-13","open":2865,"high":2865,"low":2820,"close":2855,"volume":101832,"rsi_14":40.18,"sma_20":2912.25,"sma_60":2945.92,"sma_120":2820.42},{"date":"2026-02-19","open":2840,"high":2865,"low":2800,"close":2850,"volume":196035,"rsi_14":26.09,"sma_20":2911.5,"sma_60":2951.75,"sma_120":2821.08},{"date":"2026-02-20","open":2850,"high":2995,"low":2850,"close":2910,"volume":382862,"rsi_14":37.11,"sma_20":2910.5,"sma_60":2957.92,"sma_120":2822.25},{"date":"2026-02-23","open":2960,"high":3010,"low":2895,"close":3005,"volume":308130,"rsi_14":48.25,"sma_20":2918.75,"sma_60":2965.67,"sma_120":2824.29},{"date":"2026-02-24","open":3010,"high":3010,"low":2935,"close":2940,"volume":161716,"rsi_14":44.35,"sma_20":2921.0,"sma_60":2972.42,"sma_120":2825.79},{"date":"2026-02-25","open":2970,"high":3040,"low":2940,"close":2945,"volume":317758,"rsi_14":57.14,"sma_20":2921.5,"sma_60":2979.33,"sma_120":2827.29},{"date":"2026-02-26","open":2915,"high":2970,"low":2840,"close":2845,"volume":350470,"rsi_14":47.46,"sma_20":2913.75,"sma_60":2931.5,"sma_120":2932.0},{"date":"2026-02-27","open":2840,"high":2840,"low":2735,"close":2745,"volume":390309,"rsi_14":37.88,"sma_20":2899.25,"sma_60":2986.67,"sma_120":2828.0},{"date":"2026-03-03","open":2630,"high":2825,"low":2615,"close":2695,"volume":385302,"rsi_14":38.17,"sma_20":2882.25,"sma_60":2987.58,"sma_120":2827.79},{"date":"2026-03-04","open":2580,"high":2685,"low":2405,"close":2410,"volume":604167,"rsi_14":27.78,"sma_20":2851.5,"sma_60":2970.58,"sma_120":2825.54},{"date":"2026-03-05","open":2440,"high":2630,"low":2440,"close":2615,"volume":323313,"rsi_14":39.25,"sma_20":2831.75,"sma_60":2956.92,"sma_120":2824.79},{"date":"2026-03-06","open":2610,"high":2685,"low":2560,"close":2605,"volume":115344,"rsi_14":36.54,"sma_20":2818.25,"sma_60":2945.75,"sma_120":2823.92},{"date":"2026-03-09","open":2515,"high":2590,"low":2465,"close":2550,"volume":205406,"rsi_14":33.8,"sma_20":2802.0,"sma_60":2933.75,"sma_120":2822.58},{"date":"2026-03-10","open":2570,"high":2635,"low":2550,"close":2570,"volume":162829,"rsi_14":35.81,"sma_20":2785.25,"sma_60":2924.75,"sma_120":2821.58},{"date":"2026-03-11","open":2575,"high":2635,"low":2500,"close":2515,"volume":242895,"rsi_14":34.68,"sma_20":2768.5,"sma_60":2915.0,"sma_120":2819.96},{"date":"2026-03-12","open":2510,"high":2550,"low":2510,"close":2530,"volume":115715,"rsi_14":35.71,"sma_20":2754.5,"sma_60":2905.92,"sma_120":2818.38},{"date":"2026-03-13","open":2500,"high":2595,"low":2485,"close":2585,"volume":68250,"rsi_14":35.43,"sma_20":2741.5,"sma_60":2898.33,"sma_120":2816.79},{"date":"2026-03-16","open":2585,"high":2635,"low":2555,"close":2555,"volume":118134,"rsi_14":28.57,"sma_20":2725.0,"sma_60":2851.5,"sma_120":2936.17},{"date":"2026-03-17","open":2560,"high":2600,"low":2400,"close":2480,"volume":737550,"rsi_14":28.3,"sma_20":2704.0,"sma_60":2879.25,"sma_120":2812.96},{"date":"2026-03-18","open":2510,"high":2530,"low":2465,"close":2480,"volume":157431,"rsi_14":27.96,"sma_20":2684.25,"sma_60":2869.25,"sma_120":2810.88},{"date":"2026-03-19","open":2480,"high":2480,"low":2425,"close":2435,"volume":145813,"rsi_14":29.5,"sma_20":2663.25,"sma_60":2857.33,"sma_120":2808.21},{"date":"2026-03-20","open":2420,"high":2490,"low":2420,"close":2465,"volume":97480,"rsi_14":34.95,"sma_20":2644.0,"sma_60":2847.58,"sma_120":2805.96},{"date":"2026-03-23","open":2455,"high":2590,"low":2370,"close":2375,"volume":287231,"rsi_14":33.51,"sma_20":2617.25,"sma_60":2836.08,"sma_120":2802.25},{"date":"2026-03-24","open":2400,"high":2420,"low":2350,"close":2395,"volume":194205,"rsi_14":48.94,"sma_20":2586.75,"sma_60":2824.33,"sma_120":2798.71},{"date":"2026-03-25","open":2390,"high":2455,"low":2390,"close":2430,"volume":77745,"rsi_14":32.71,"sma_20":2561.25,"sma_60":2812.92,"sma_120":2795.12},{"date":"2026-03-26","open":2410,"high":2465,"low":2395,"close":2400,"volume":109828,"rsi_14":31.53,"sma_20":2534.0,"sma_60":2800.08,"sma_120":2791.46},{"date":"2026-03-27","open":2390,"high":2410,"low":2350,"close":2390,"volume":113124,"rsi_14":34.31,"sma_20":2511.25,"sma_60":2789.58,"sma_120":2787.54},{"date":"2026-03-30","open":2365,"high":2380,"low":2320,"close":2375,"volume":76179,"rsi_14":30.69,"sma_20":2492.75,"sma_60":2779.33,"sma_120":2783.79},{"date":"2026-03-31","open":2320,"high":2585,"low":2300,"close":2300,"volume":2653265,"rsi_14":29.52,"sma_20":2473.0,"sma_60":2766.75,"sma_120":2779.67},{"date":"2026-04-01","open":2335,"high":2390,"low":2330,"close":2385,"volume":206557,"rsi_14":37.82,"sma_20":2471.75,"sma_60":2756.25,"sma_120":2775.21},{"date":"2026-04-02","open":2400,"high":2420,"low":2270,"close":2300,"volume":198706,"rsi_14":27.2,"sma_20":2456.0,"sma_60":2744.42,"sma_120":2770.83},{"date":"2026-04-03","open":2310,"high":2375,"low":2310,"close":2320,"volume":111673,"rsi_14":30.89,"sma_20":2441.75,"sma_60":2732.92,"sma_120":2767.04},{"date":"2026-04-06","open":2320,"high":2405,"low":2320,"close":2360,"volume":93910,"rsi_14":39.66,"sma_20":2432.25,"sma_60":2721.75,"sma_120":2763.58},{"date":"2026-04-07","open":2360,"high":2400,"low":2295,"close":2355,"volume":74913,"rsi_14":39.32,"sma_20":2421.5,"sma_60":2711.08,"sma_120":2760.46},{"date":"2026-04-08","open":2375,"high":2400,"low":2300,"close":2365,"volume":137428,"rsi_14":43.64,"sma_20":2414.0,"sma_60":2701.83,"sma_120":2757.92},{"date":"2026-04-09","open":2365,"high":2370,"low":2320,"close":2340,"volume":62017,"rsi_14":38.53,"sma_20":2404.5,"sma_60":2691.58,"sma_120":2755.21},{"date":"2026-04-10","open":2345,"high":2420,"low":2340,"close":2395,"volume":108896,"rsi_14":51.96,"sma_20":2395.0,"sma_60":2682.0,"sma_120":2752.42},{"date":"2026-04-13","open":2390,"high":2450,"low":2365,"close":2420,"volume":82351,"rsi_14":52.43,"sma_20":2388.25,"sma_60":2674.5,"sma_120":2750.08},{"date":"2026-04-14","open":2420,"high":2490,"low":2420,"close":2470,"volume":161069,"rsi_14":53.77,"sma_20":2387.75,"sma_60":2667.67,"sma_120":2748.62},{"date":"2026-04-15","open":2470,"high":2640,"low":2460,"close":2470,"volume":842700,"rsi_14":57.0,"sma_20":2387.25,"sma_60":2660.83,"sma_120":2746.88},{"date":"2026-04-16","open":2475,"high":2545,"low":2475,"close":2495,"volume":215098,"rsi_14":60.19,"sma_20":2390.25,"sma_60":2655.25,"sma_120":2745.25},{"date":"2026-04-17","open":2520,"high":2530,"low":2485,"close":2495,"volume":86266,"rsi_14":62.0,"sma_20":2391.75,"sma_60":2649.08,"sma_120":2743.83},{"date":"2026-04-20","open":2495,"high":3030,"low":2475,"close":2570,"volume":9639669,"rsi_14":77.0,"sma_20":2401.5,"sma_60":2643.08,"sma_120":2743.0},{"date":"2026-04-21","open":2580,"high":2690,"low":2580,"close":2625,"volume":890179,"rsi_14":75.53,"sma_20":2413.0,"sma_60":2639.5,"sma_120":2742.83},{"date":"2026-04-22","open":2620,"high":2705,"low":2615,"close":2665,"volume":355777,"rsi_14":92.94,"sma_20":2424.75,"sma_60":2635.67,"sma_120":2743.08},{"date":"2026-04-23","open":2670,"high":2690,"low":2600,"close":2625,"volume":245747,"rsi_14":84.27,"sma_20":2436.0,"sma_60":2630.5,"sma_120":2743.25},{"date":"2026-04-24","open":2625,"high":2665,"low":2500,"close":2585,"volume":180795,"rsi_14":75.28,"sma_20":2445.75,"sma_60":2624.17,"sma_120":2743.25},{"date":"2026-04-27","open":2585,"high":2740,"low":2585,"close":2645,"volume":433455,"rsi_14":79.0,"sma_20":2459.25,"sma_60":2617.08,"sma_120":2743.88},{"date":"2026-04-28","open":2645,"high":2700,"low":2605,"close":2635,"volume":119061,"rsi_14":77.0,"sma_20":2476.0,"sma_60":2610.42,"sma_120":2744.75},{"date":"2026-04-29","open":2610,"high":2660,"low":2580,"close":2630,"volume":127778,"rsi_14":80.21,"sma_20":2488.25,"sma_60":2603.83,"sma_120":2794.29},{"date":"2026-04-30","open":2635,"high":2635,"low":2565,"close":2590,"volume":115585,"rsi_14":65.38,"sma_20":2532.0,"sma_60":2419.67,"sma_120":2508.29},{"date":"2026-05-04","open":2590,"high":2630,"low":2515,"close":2525,"volume":137190,"rsi_14":60.4,"sma_20":2513.0,"sma_60":2591.0,"sma_120":2745.75},{"date":"2026-05-06","open":2525,"high":2615,"low":2450,"close":2465,"volume":240673,"rsi_14":49.51,"sma_20":2518.25,"sma_60":2584.17,"sma_120":2745.42},{"date":"2026-05-07","open":2465,"high":2490,"low":2430,"close":2440,"volume":101792,"rsi_14":47.22,"sma_20":2522.5,"sma_60":2576.42,"sma_120":2744.75},{"date":"2026-05-08","open":2425,"high":2460,"low":2425,"close":2450,"volume":57277,"rsi_14":45.71,"sma_20":2526.75,"sma_60":2569.75,"sma_120":2743.5},{"date":"2026-05-11","open":2450,"high":2450,"low":2340,"close":2355,"volume":176122,"rsi_14":38.71,"sma_20":2527.5,"sma_60":2562.17,"sma_120":2741.75},{"date":"2026-05-12","open":2355,"high":2400,"low":2310,"close":2360,"volume":169208,"rsi_14":30.91,"sma_20":2525.75,"sma_60":2554.08,"sma_120":2739.79},{"date":"2026-05-13","open":2360,"high":2430,"low":2325,"close":2325,"volume":69953,"rsi_14":21.7,"sma_20":2521.0,"sma_60":2544.75,"sma_120":2737.17},{"date":"2026-05-14","open":2315,"high":2365,"low":2315,"close":2340,"volume":68335,"rsi_14":17.82,"sma_20":2514.5,"sma_60":2535.42,"sma_120":2735.12},{"date":"2026-05-15","open":2355,"high":2405,"low":2300,"close":2320,"volume":87820,"rsi_14":18.56,"sma_20":2507.0,"sma_60":2526.17,"sma_120":2733.08},{"date":"2026-05-18","open":2295,"high":2310,"low":2230,"close":2300,"volume":90982,"rsi_14":19.35,"sma_20":2497.25,"sma_60":2516.92,"sma_120":2731.42},{"date":"2026-05-19","open":2230,"high":2330,"low":2230,"close":2280,"volume":57829,"rsi_14":7.06,"sma_20":2486.5,"sma_60":2507.42,"sma_120":2729.58},{"date":"2026-05-20","open":2260,"high":2280,"low":2205,"close":2205,"volume":100125,"rsi_14":6.12,"sma_20":2468.25,"sma_60":2495.67,"sma_120":2726.79},{"date":"2026-05-21","open":2210,"high":2575,"low":2210,"close":2275,"volume":1080433,"rsi_14":18.02,"sma_20":2450.75,"sma_60":2483.5,"sma_120":2724.58},{"date":"2026-05-22","open":2325,"high":2380,"low":2295,"close":2295,"volume":159298,"rsi_14":22.43,"sma_20":2432.25,"sma_60":2472.75,"sma_120":2722.58},{"date":"2026-05-26","open":2290,"high":2335,"low":2250,"close":2260,"volume":92576,"rsi_14":23.76,"sma_20":2414.0,"sma_60":2461.33,"sma_120":2720.33},{"date":"2026-05-27","open":2265,"high":2270,"low":2150,"close":2160,"volume":247613,"rsi_14":22.02,"sma_20":2392.75,"sma_60":2449.92,"sma_120":2717.25},{"date":"2026-05-28","open":2160,"high":2200,"low":2120,"close":2140,"volume":94441,"rsi_14":22.22,"sma_20":2367.5,"sma_60":2439.83,"sma_120":2713.25},{"date":"2026-05-29","open":2140,"high":2185,"low":2060,"close":2060,"volume":148318,"rsi_14":18.03,"sma_20":2338.75,"sma_60":2429.25,"sma_120":2708.42},{"date":"2026-06-01","open":2040,"high":2075,"low":1995,"close":1996,"volume":193698,"rsi_14":19.0,"sma_20":2307.05,"sma_60":2422.35,"sma_120":2696.47},{"date":"2026-06-02","open":1975,"high":2025,"low":1950,"close":2005,"volume":128528,"rsi_14":19.55,"sma_20":2277.8,"sma_60":2412.18,"sma_120":2684.55},{"date":"2026-06-04","open":1988,"high":2035,"low":1915,"close":2015,"volume":76863,"rsi_14":22.22,"sma_20":2252.3,"sma_60":2402.35,"sma_120":2674.05},{"date":"2026-06-05","open":2015,"high":2020,"low":1941,"close":1977,"volume":43535,"rsi_14":18.76,"sma_20":2227.9,"sma_60":2392.8,"sma_120":2663.28},{"date":"2026-06-08","open":1915,"high":1964,"low":1875,"close":1910,"volume":111108,"rsi_14":17.36,"sma_20":2201.4,"sma_60":2381.8,"sma_120":2653.28},{"date":"2026-06-09","open":1900,"high":1965,"low":1900,"close":1959,"volume":48517,"rsi_14":24.05,"sma_20":2176.85,"sma_60":2372.53,"sma_120":2643.77},{"date":"2026-06-10","open":1943,"high":1990,"low":1905,"close":1909,"volume":42438,"rsi_14":23.0,"sma_20":2154.55,"sma_60":2362.18,"sma_120":2634.05},{"date":"2026-06-11","open":1901,"high":1980,"low":1900,"close":1966,"volume":58606,"rsi_14":32.14,"sma_20":2134.85,"sma_60":2351.87,"sma_120":2625.1},{"date":"2026-06-12","open":1954,"high":2025,"low":1954,"close":1983,"volume":59100,"rsi_14":26.3,"sma_20":2117.75,"sma_60":2342.33,"sma_120":2615.96},{"date":"2026-06-15","open":2025,"high":2025,"low":1924,"close":1980,"volume":57729,"rsi_14":23.71,"sma_20":2099.75,"sma_60":2334.0,"sma_120":2606.62},{"date":"2026-06-16","open":1964,"high":2040,"low":1963,"close":2025,"volume":45551,"rsi_14":30.71,"sma_20":2085.0,"sma_60":2326.42,"sma_120":2597.83},{"date":"2026-06-17","open":2030,"high":2055,"low":1989,"close":2035,"volume":42957,"rsi_14":59.73,"sma_20":2005.5,"sma_60":2281.33,"sma_120":2535.46},{"date":"2026-06-18","open":2020,"high":2060,"low":1960,"close":1991,"volume":55513,"rsi_14":36.28,"sma_20":2057.3,"sma_60":2311.85,"sma_120":2579.72},{"date":"2026-06-19","open":1990,"high":1990,"low":1891,"close":1940,"volume":125811,"rsi_14":38.33,"sma_20":2044.05,"sma_60":2304.6,"sma_120":2570.34},{"date":"2026-06-22","open":1901,"high":1979,"low":1837,"close":1851,"volume":148503,"rsi_14":36.55,"sma_20":2022.85,"sma_60":2295.53,"sma_120":2559.93},{"date":"2026-06-23","open":1824,"high":1864,"low":1713,"close":1725,"volume":198214,"rsi_14":28.66,"sma_20":1994.35,"sma_60":2283.78,"sma_120":2548.35},{"date":"2026-06-24","open":1700,"high":1797,"low":1700,"close":1745,"volume":45541,"rsi_14":29.73,"sma_20":1968.6,"sma_60":2272.87,"sma_120":2536.47},{"date":"2026-06-25","open":1722,"high":1755,"low":1622,"close":1694,"volume":181507,"rsi_14":29.16,"sma_20":1945.3,"sma_60":2261.27,"sma_120":2525.43},{"date":"2026-06-26","open":1694,"high":1700,"low":1575,"close":1612,"volume":173306,"rsi_14":28.53,"sma_20":1918.9,"sma_60":2248.55,"sma_120":2513.94},{"date":"2026-06-29","open":1599,"high":1713,"low":1599,"close":1699,"volume":46397,"rsi_14":32.24,"sma_20":1900.85,"sma_60":2238.53,"sma_120":2502.64},{"date":"2026-06-30","open":1682,"high":1780,"low":1642,"close":1749,"volume":56701,"rsi_14":39.07,"sma_20":1888.5,"sma_60":2227.93,"sma_120":2492.09},{"date":"2026-07-01","open":1749,"high":1810,"low":1709,"close":1767,"volume":67960,"rsi_14":35.64,"sma_20":1876.6,"sma_60":2219.05,"sma_120":2481.73},{"date":"2026-07-02","open":1765,"high":1789,"low":1702,"close":1731,"volume":46300,"rsi_14":32.3,"sma_20":1862.4,"sma_60":2209.23,"sma_120":2471.07},{"date":"2026-07-03","open":1711,"high":1738,"low":1681,"close":1713,"volume":33116,"rsi_14":31.64,"sma_20":1849.2,"sma_60":2198.45,"sma_120":2460.1},{"date":"2026-07-06","open":1735,"high":1776,"low":1705,"close":1729,"volume":70034,"rsi_14":28.8,"sma_20":1840.15,"sma_60":2188.02,"sma_120":2449.55},{"date":"2026-07-07","open":1729,"high":1776,"low":1680,"close":1696,"volume":51717,"rsi_14":26.49,"sma_20":1827.0,"sma_60":2176.87,"sma_120":2439.35},{"date":"2026-07-08","open":1682,"high":1753,"low":1640,"close":1689,"volume":51695,"rsi_14":27.92,"sma_20":1816.0,"sma_60":2166.02,"sma_120":2428.8},{"date":"2026-07-09","open":1640,"high":1748,"low":1635,"close":1666,"volume":51745,"rsi_14":29.12,"sma_20":1801.0,"sma_60":2153.87,"sma_120":2417.93},{"date":"2026-07-10","open":1652,"high":1745,"low":1652,"close":1701,"volume":43103,"rsi_14":37.54,"sma_20":1786.9,"sma_60":2141.88,"sma_120":2408.19},{"date":"2026-07-13","open":1701,"high":1757,"low":1640,"close":1655,"volume":62830,"rsi_14":43.3,"sma_20":1770.65,"sma_60":2128.3,"sma_120":2397.98},{"date":"2026-07-14","open":1628,"high":1704,"low":1628,"close":1699,"volume":104652,"rsi_14":45.79,"sma_20":1754.35,"sma_60":2115.45,"sma_120":2388.14},{"date":"2026-07-15","open":1700,"high":1739,"low":1692,"close":1730,"volume":53791,"rsi_14":53.42,"sma_20":1739.1,"sma_60":2102.7,"sma_120":2378.97},{"date":"2026-07-16","open":1729,"high":1799,"low":1716,"close":1762,"volume":45956,"rsi_14":65.76,"sma_20":1727.65,"sma_60":2090.48,"sma_120":2369.78},{"date":"2026-07-20","open":1762,"high":1762,"low":1642,"close":1642,"volume":129958,"rsi_14":44.4,"sma_20":1712.75,"sma_60":2075.02,"sma_120":2359.05},{"date":"2026-07-21","open":1610,"high":1690,"low":1610,"close":1675,"volume":23287,"rsi_14":42.48,"sma_20":1703.95,"sma_60":2059.18,"sma_120":2349.34},{"date":"2026-07-22","open":1666,"high":1703,"low":1640,"close":1647,"volume":24526,"rsi_14":38.05,"sma_20":1700.05,"sma_60":2042.22,"sma_120":2338.94},{"date":"2026-07-23","open":1634,"high":1708,"low":1634,"close":1662,"volume":44462,"rsi_14":42.83,"sma_20":1695.9,"sma_60":2026.17,"sma_120":2328.33},{"date":"2026-07-24","open":1653,"high":1719,"low":1653,"close":1699,"volume":50131,"rsi_14":48.6,"sma_20":1696.15,"sma_60":2011.4,"sma_120":2317.78},{"date":"2026-07-27","open":1703,"high":1739,"low":1674,"close":1685,"volume":36972,"rsi_14":45.58,"sma_20":1699.8,"sma_60":1995.4,"sma_120":2306.24},{"date":"2026-07-28","open":1680,"high":1680,"low":1612,"close":1679,"volume":57841,"rsi_14":48.2,"sma_20":1698.8,"sma_60":1979.47,"sma_120":2294.94},{"date":"2026-07-29","open":1640,"high":1679,"low":1524,"close":1618,"volume":135908,"rsi_14":43.24,"sma_20":1692.25,"sma_60":1962.6,"sma_120":2283.22},{"date":"2026-07-30","open":1647,"high":2015,"low":1573,"close":1608,"volume":2139756,"rsi_14":44.34,"sma_20":1684.3,"sma_60":1946.23,"sma_120":2271.53},{"date":"2026-07-31","open":1608,"high":1698,"low":1603,"close":1685,"volume":218506,"rsi_14":48.56,"sma_20":1682.0,"sma_60":1932.23,"sma_120":2261.62},{"date":"2026-08-03","open":1655,"high":1765,"low":1655,"close":1702,"volume":103035,"rsi_14":54.48,"sma_20":1681.45,"sma_60":1919.52,"sma_120":2251.84},{"date":"2026-08-04","open":1696,"high":1765,"low":1696,"close":1759,"volume":83757,"rsi_14":55.58,"sma_20":1682.95,"sma_60":1908.17,"sma_120":2242.29},{"date":"2026-08-05","open":1777,"high":1813,"low":1769,"close":1808,"volume":82457,"rsi_14":57.01,"sma_20":1688.55,"sma_60":1897.47,"sma_120":2233.61},{"date":"2026-08-06","open":1808,"high":1811,"low":1726,"close":1764,"volume":130606,"rsi_14":50.18,"sma_20":1692.3,"sma_60":1887.62,"sma_120":2224.89},{"date":"2026-08-07","open":1772,"high":1870,"low":1772,"close":1833,"volume":74610,"rsi_14":68.47,"sma_20":1700.65,"sma_60":1878.83,"sma_120":2216.46},{"date":"2026-08-10","open":1833,"high":1888,"low":1800,"close":1848,"volume":72552,"rsi_14":67.33,"sma_20":1708.0,"sma_60":1870.88,"sma_120":2207.82},{"date":"2026-08-11","open":1814,"high":1863,"low":1814,"close":1850,"volume":40730,"rsi_14":71.46,"sma_20":1717.75,"sma_60":1862.72,"sma_120":2199.07},{"date":"2026-08-12","open":1880,"high":2250,"low":1829,"close":1895,"volume":7627476,"rsi_14":73.16,"sma_20":1727.55,"sma_60":1855.63,"sma_120":2190.9},{"date":"2026-08-13","open":1895,"high":1910,"low":1803,"close":1803,"volume":474606,"rsi_14":59.32,"sma_20":1731.2,"sma_60":1847.35,"sma_120":2182.13},{"date":"2026-08-14","open":1850,"high":2030,"low":1850,"close":1885,"volume":1065718,"rsi_14":65.97,"sma_20":1737.35,"sma_60":1840.77,"sma_120":2174.09},{"date":"2026-08-18","open":1886,"high":1923,"low":1870,"close":1875,"volume":153918,"rsi_14":65.56,"sma_20":1749.0,"sma_60":1835.27,"sma_120":2165.47},{"date":"2026-08-19","open":1875,"high":1875,"low":1824,"close":1831,"volume":117799,"rsi_14":67.37,"sma_20":1756.8,"sma_60":1827.87,"sma_120":2155.68},{"date":"2026-08-20","open":1831,"high":1852,"low":1824,"close":1833,"volume":55861,"rsi_14":68.6,"sma_20":1766.1,"sma_60":1820.17,"sma_120":2146.46},{"date":"2026-08-21","open":1815,"high":1820,"low":1780,"close":1799,"volume":78094,"rsi_14":60.14,"sma_20":1772.95,"sma_60":1812.48,"sma_120":2136.91},{"date":"2026-08-24","open":1809,"high":1850,"low":1790,"close":1838,"volume":58069,"rsi_14":61.64,"sma_20":1779.9,"sma_60":1807.12,"sma_120":2128.52},{"date":"2026-08-25","open":1838,"high":1845,"low":1785,"close":1843,"volume":55357,"rsi_14":57.89,"sma_20":1787.8,"sma_60":1802.17,"sma_120":2121.0},{"date":"2026-08-26","open":1890,"high":1890,"low":1829,"close":1832,"volume":39027,"rsi_14":52.43,"sma_20":1795.45,"sma_60":1798.37,"sma_120":2113.81},{"date":"2026-08-27","open":1838,"high":1880,"low":1822,"close":1841,"volume":44174,"rsi_14":58.39,"sma_20":1806.6,"sma_60":1795.78,"sma_120":2109.07},{"date":"2026-08-28","open":1825,"high":1869,"low":1821,"close":1850,"volume":80707,"rsi_14":52.13,"sma_20":1818.7,"sma_60":1793.2,"sma_120":2102.69},{"date":"2026-08-31","open":1840,"high":1859,"low":1810,"close":1857,"volume":56507,"rsi_14":51.15,"sma_20":1827.3,"sma_60":1790.57,"sma_120":2096.46},{"date":"2026-09-01","open":1860,"high":1861,"low":1824,"close":1857,"volume":42359,"rsi_14":50.9,"sma_20":1835.05,"sma_60":1788.57,"sma_120":2090.68},{"date":"2026-09-02","open":1857,"high":1883,"low":1811,"close":1827,"volume":52957,"rsi_14":40.91,"sma_20":1838.45,"sma_60":1787.18,"sma_120":2084.49},{"date":"2026-09-03","open":1855,"high":1855,"low":1802,"close":1845,"volume":41110,"rsi_14":57.0,"sma_20":1840.3,"sma_60":1785.28,"sma_120":2078.91},{"date":"2026-09-04","open":1845,"high":1870,"low":1831,"close":1869,"volume":70117,"rsi_14":46.69,"sma_20":1845.55,"sma_60":1784.62,"sma_120":2073.4},{"date":"2026-09-07","open":1884,"high":1884,"low":1841,"close":1860,"volume":37786,"rsi_14":46.89,"sma_20":1846.9,"sma_60":1782.85,"sma_120":2067.36},{"date":"2026-09-08","open":1860,"high":1890,"low":1837,"close":1860,"volume":39621,"rsi_14":57.36,"sma_20":1847.5,"sma_60":1780.8,"sma_120":2061.57},{"date":"2026-09-09","open":1860,"high":1890,"low":1851,"close":1875,"volume":44207,"rsi_14":60.0,"sma_20":1848.75,"sma_60":1779.05,"sma_120":2056.53},{"date":"2026-09-10","open":1850,"high":1884,"low":1831,"close":1874,"volume":60669,"rsi_14":71.19,"sma_20":1847.7,"sma_60":1776.53,"sma_120":2051.47},{"date":"2026-09-11","open":1885,"high":1915,"low":1850,"close":1888,"volume":70302,"rsi_14":66.45,"sma_20":1851.95,"sma_60":1774.08,"sma_120":2046.92},{"date":"2026-09-14","open":1888,"high":1913,"low":1877,"close":1907,"volume":33447,"rsi_14":69.28,"sma_20":1853.05,"sma_60":1772.68,"sma_120":2042.27},{"date":"2026-09-15","open":1914,"high":2360,"low":1876,"close":2055,"volume":12053363,"rsi_14":86.8,"sma_20":1862.05,"sma_60":1774.6,"sma_120":2039.6},{"date":"2026-09-16","open":2015,"high":2035,"low":1954,"close":1992,"volume":907600,"rsi_14":71.15,"sma_20":1870.1,"sma_60":1776.95,"sma_120":2036.24},{"date":"2026-09-17","open":1980,"high":2350,"low":1970,"close":2165,"volume":4183593,"rsi_14":80.23,"sma_20":1886.7,"sma_60":1784.28,"sma_120":2034.03},{"date":"2026-09-18","open":2165,"high":2505,"low":2050,"close":2270,"volume":3611575,"rsi_14":83.36,"sma_20":1910.25,"sma_60":1793.03,"sma_120":2032.95},{"date":"2026-09-21","open":2250,"high":2385,"low":2110,"close":2135,"volume":1263355,"rsi_14":68.44,"sma_20":1925.1,"sma_60":1800.38,"sma_120":2030.83},{"date":"2026-09-22","open":2135,"high":2155,"low":2055,"close":2065,"volume":486692,"rsi_14":64.99,"sma_20":1936.2,"sma_60":1807.93,"sma_120":2028.24},{"date":"2026-09-23","open":2065,"high":2135,"low":2065,"close":2115,"volume":250232,"rsi_14":66.34,"sma_20":1950.35,"sma_60":1814.87,"sma_120":2026.7},{"date":"2026-09-28","open":2095,"high":2185,"low":2065,"close":2160,"volume":311424,"rsi_14":67.18,"sma_20":1966.3,"sma_60":1821.72,"sma_120":2024.83},{"date":"2026-09-29","open":2145,"high":2160,"low":2080,"close":2095,"volume":250943,"rsi_14":63.01,"sma_20":1978.55,"sma_60":1827.18,"sma_120":2023.12},{"date":"2026-09-30","open":2110,"high":2175,"low":2075,"close":2175,"volume":148657,"rsi_14":66.02,"sma_20":1994.45,"sma_60":1834.58,"sma_120":2021.91},{"date":"2026-10-01","open":2140,"high":2175,"low":2110,"close":2160,"volume":134142,"rsi_14":64.5,"sma_20":2009.6,"sma_60":1842.03,"sma_120":2020.24},{"date":"2026-10-02","open":2135,"high":2195,"low":2125,"close":2140,"volume":156708,"rsi_14":63.27,"sma_20":2025.25,"sma_60":1848.88,"sma_120":2018.45},{"date":"2026-10-06","open":2155,"high":2205,"low":2115,"close":2150,"volume":269148,"rsi_14":63.13,"sma_20":2040.5,"sma_60":1856.45,"sma_120":2016.66},{"date":"2026-10-07","open":2135,"high":2150,"low":2105,"close":2130,"volume":101998,"rsi_14":61.16,"sma_20":2053.55,"sma_60":1863.8,"sma_120":2014.91},{"date":"2026-10-08","open":2140,"high":2170,"low":2080,"close":2135,"volume":157574,"rsi_14":54.67,"sma_20":2067.3,"sma_60":1871.62,"sma_120":2012.74},{"date":"2026-10-12","open":2085,"high":2115,"low":1994,"close":1999,"volume":164526,"rsi_14":50.38,"sma_20":2074.25,"sma_60":1876.58,"sma_120":2009.23},{"date":"2026-10-13","open":1960,"high":2020,"low":1930,"close":1990,"volume":172895,"rsi_14":38.56,"sma_20":2080.0,"sma_60":1882.17,"sma_120":2005.23},{"date":"2026-10-14","open":1990,"high":2060,"low":1986,"close":2025,"volume":128649,"rsi_14":32.37,"sma_20":2087.55,"sma_60":1887.6,"sma_120":2001.53},{"date":"2026-10-15","open":1995,"high":1995,"low":1885,"close":1912,"volume":88655,"rsi_14":33.43,"sma_20":2088.75,"sma_60":1890.63,"sma_120":1996.67},{"date":"2026-10-16","open":1955,"high":2135,"low":1951,"close":1996,"volume":43972,"rsi_14":44.98,"sma_20":2093.2,"sma_60":1894.53,"sma_120":1992.51},{"date":"2026-10-19","open":2000,"high":2090,"low":2000,"close":2070,"volume":71579,"rsi_14":46.84,"sma_20":2093.95,"sma_60":1901.67,"sma_120":1988.34},{"date":"2026-10-20","open":2015,"high":2070,"low":2005,"close":2045,"volume":75940,"rsi_14":41.68,"sma_20":2096.6,"sma_60":1907.83,"sma_120":1983.51},{"date":"2026-10-21","open":2015,"high":2070,"low":2000,"close":2015,"volume":73007,"rsi_14":43.9,"sma_20":2089.1,"sma_60":1913.97,"sma_120":1978.09},{"date":"2026-10-22","open":1995,"high":2025,"low":1958,"close":1983,"volume":66613,"rsi_14":34.21,"sma_20":2074.75,"sma_60":1919.32,"sma_120":1972.74},{"date":"2026-10-23","open":1960,"high":2023,"low":1899,"close":1899,"volume":77562}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":21.45,"pbr":1.36,"ttm_eps":null,"close":5060.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":16.06,"pbr":1.02,"ttm_eps":null,"close":3795.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":11.8,"pbr":0.83,"ttm_eps":null,"close":3140.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":17.21,"pbr":0.83,"ttm_eps":null,"close":3100.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.84,"ttm_eps":null,"close":3135.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":34.34,"pbr":0.75,"ttm_eps":null,"close":2825.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.84,"ttm_eps":null,"close":3015.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.65,"ttm_eps":null,"close":2300.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.47,"ttm_eps":null,"close":1749.0}],"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":"한컴라이프케어","phase":"above-fold","symbol_resolved":true}