{"status":"ok","report":{"price_analysis":{"current":1957.0,"change_1d":-5.5,"change_7d":-10.6,"change_30d":8.1,"high_30d":2540.0,"low_30d":1680.0,"position_in_range":32.0,"support":1766.0,"resistance":2454.0},"summary":"비트맥스(377030)은 Technology 섹터 KR 시장 종목입니다, 시가총액 279.57억. 현재가 1,957원, 전일 대비 -5.5%, 30일 +8.1%. ROE -1018.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.05만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1018.1%로 적자 상태입니다. 시가총액 279.57억. 매출 239.68억, 영업이익 -65.79억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":31.51,"roe":null,"eps":-842.0,"revenue":23967740501.0,"operating_income":-6579442285.0,"net_income":-51907377292.0,"market_cap":27957142298,"profit_margin":-216.57,"roa":-12.28,"operating_margin":-27.45,"gross_margin":11.51,"debt_ratio":81.9376855299811,"total_assets":73588847189.0,"total_equity":887278765.0,"total_debt":72701568424.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 51.7로 중립 구간입니다. MACD(57.37)가 시그널선(88.19)을 하회합니다(데드크로스). SMA20 2120, SMA60 1825 — 혼조세입니다. 볼린저밴드 1842~2399 (현재 위치 21%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 52","rsi_14":51.658069270449516,"macd":57.369101183557405,"macd_signal":88.18970772240223,"sma_20":2120.5,"sma_60":1824.9833333333333,"bb_upper":2398.978365407441,"bb_lower":1842.0216345925594,"atr_14":216.21428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.05만, 기관 순매수 0.00. 30일 누적: 외국인 4.29만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":10525.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":2906.0,"institution_net":0.0,"retail_net":-2906.0},{"date":"2026-10-21","foreign_net":5433.0,"institution_net":0.0,"retail_net":-5433.0},{"date":"2026-10-20","foreign_net":1633.0,"institution_net":0.0,"retail_net":-1633.0},{"date":"2026-10-19","foreign_net":913.0,"institution_net":0.0,"retail_net":-913.0},{"date":"2026-10-16","foreign_net":-360.0,"institution_net":0.0,"retail_net":360.0},{"date":"2026-10-15","foreign_net":9373.0,"institution_net":0.0,"retail_net":-9373.0},{"date":"2026-10-14","foreign_net":1985.0,"institution_net":0.0,"retail_net":-1985.0},{"date":"2026-10-13","foreign_net":-3572.0,"institution_net":0.0,"retail_net":3572.0},{"date":"2026-10-12","foreign_net":-8274.0,"institution_net":0.0,"retail_net":8274.0},{"date":"2026-10-08","foreign_net":-684.0,"institution_net":-801.0,"retail_net":1485.0},{"date":"2026-10-07","foreign_net":14642.0,"institution_net":9.0,"retail_net":-14651.0},{"date":"2026-10-06","foreign_net":11374.0,"institution_net":792.0,"retail_net":-12166.0},{"date":"2026-10-02","foreign_net":817.0,"institution_net":0.0,"retail_net":-817.0},{"date":"2026-10-01","foreign_net":-2504.0,"institution_net":0.0,"retail_net":2504.0},{"date":"2026-09-30","foreign_net":1537.0,"institution_net":0.0,"retail_net":-1537.0},{"date":"2026-09-29","foreign_net":-1717.0,"institution_net":0.0,"retail_net":1717.0},{"date":"2026-09-28","foreign_net":2078.0,"institution_net":0.0,"retail_net":-2078.0},{"date":"2026-09-23","foreign_net":5818.0,"institution_net":-831.0,"retail_net":-4987.0},{"date":"2026-09-22","foreign_net":-2890.0,"institution_net":831.0,"retail_net":2059.0},{"date":"2026-09-21","foreign_net":8269.0,"institution_net":0.0,"retail_net":-8269.0},{"date":"2026-09-18","foreign_net":1342.0,"institution_net":0.0,"retail_net":-1342.0},{"date":"2026-09-17","foreign_net":-665.0,"institution_net":-83.0,"retail_net":748.0},{"date":"2026-09-16","foreign_net":68.0,"institution_net":83.0,"retail_net":-151.0},{"date":"2026-09-15","foreign_net":2462.0,"institution_net":0.0,"retail_net":-2462.0},{"date":"2026-09-14","foreign_net":-7632.0,"institution_net":0.0,"retail_net":7632.0},{"date":"2026-09-11","foreign_net":2214.0,"institution_net":0.0,"retail_net":-2214.0},{"date":"2026-09-10","foreign_net":762.0,"institution_net":0.0,"retail_net":-762.0},{"date":"2026-09-09","foreign_net":1436.0,"institution_net":0.0,"retail_net":-1436.0},{"date":"2026-09-08","foreign_net":396.0,"institution_net":-664.0,"retail_net":268.0},{"date":"2026-09-07","foreign_net":-4219.0,"institution_net":664.0,"retail_net":3555.0}],"periods":{"d1":{"foreign_net":2906.0,"institution_net":0,"retail_net":-2906.0},"d3":{"foreign_net":9972.0,"institution_net":0,"retail_net":-9972.0},"d7":{"foreign_net":21883.0,"institution_net":0,"retail_net":-21883.0},"d14":{"foreign_net":33682.0,"institution_net":0.0,"retail_net":-33682.0},"d30":{"foreign_net":42941.0,"institution_net":0.0,"retail_net":-42941.0}}},"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 -842, PBR 31.51x) — 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 -842원"}]},"growth":{"grade":"C","percentile":51,"summary":"매출 -26.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":-26.2,"unit":"%","percentile":27,"direction":"higher_better"},{"name":"영업이익 성장률","value":29.1,"unit":"%","percentile":75,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1018.1%","metrics":[{"name":"ROE","value":-1018.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-27.45,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-216.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-12.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":49,"summary":"RSI 52","metrics":[{"name":"RSI (14)","value":51.7,"unit":"","percentile":52,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":8.1,"unit":"%","percentile":64,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":12,"summary":"유동비율 0.2x, 순차입금비율 72.3x","metrics":[{"name":"유동비율","value":0.19,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":72.34,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-4.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -842, PBR 31.51x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -26.2%"},"profitability":{"grade":"C","reason":"ROE -1018.1%"},"momentum":{"grade":"D","reason":"RSI 52"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-12.28,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":null,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-8.94,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":81.94,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":11.51,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-27.45,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-216.57,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 81.9배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 81.9배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":31.51,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":25.86,"pbr_5y_low":1.44,"pbr_5y_avg":5.7,"pbr_percentile":100.0,"per_5y_median":null,"pbr_5y_median":2.75,"history":[{"quarter":"2024-Q2","per":null,"pbr":3.07},{"quarter":"2024-Q3","per":null,"pbr":4.11},{"quarter":"2024-Q4","per":null,"pbr":1.44},{"quarter":"2025-Q1","per":null,"pbr":1.74},{"quarter":"2025-Q2","per":null,"pbr":5.0},{"quarter":"2025-Q3","per":null,"pbr":1.96},{"quarter":"2025-Q4","per":null,"pbr":2.43},{"quarter":"2026-Q2","per":null,"pbr":25.86},{"quarter":"현재","per":null,"pbr":31.51}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"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":false},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - INFRASTRUCTURE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"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":"31.5배"},{"label":"ROE","value":"-10.2%"}],"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":"2026-10-23T21:12:12.197494+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-10.180732102835798,"dividend_yield":null,"eps":-842.0,"revenue":4531533194.0,"operating_income":-779442285.0,"net_income":-9033147407.0,"market_cap":null,"profit_margin":-1.9933976030365144,"operating_margin":-0.17200409919362936,"roa":-0.12275158195915138,"gross_margin":0.11511847219627803,"total_equity":887278765.0,"total_assets":73588847189.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.87,"roe":null,"dividend_yield":null,"eps":-1549.81,"revenue":6136207307.0,"operating_income":-1100000000.0,"net_income":-16574229885.0,"market_cap":31100000000.0,"profit_margin":-2.7010544226712514,"operating_margin":-0.18032786885245902,"roa":-0.20609782320127046,"gross_margin":0.11039580495059699,"total_equity":-4845258178.0,"total_assets":80419237950.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-1.9201623973172228,"dividend_yield":null,"eps":-1907.55,"revenue":6500000000.0,"operating_income":-2100000000.0,"net_income":-20400000000.0,"market_cap":null,"profit_margin":-3.1384615384615384,"operating_margin":-0.3230769230769231,"roa":-0.1901460813753792,"gross_margin":0.12168308969230769,"total_equity":10611557318.0,"total_assets":107159259826.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.1974773695205027,"dividend_yield":null,"eps":-551.69,"revenue":6800000000.0,"operating_income":-2600000000.0,"net_income":-5900000000.0,"market_cap":null,"profit_margin":-0.8676470588235294,"operating_margin":-0.38235294117647056,"roa":-0.03923625036147925,"gross_margin":0.1869195475,"total_equity":29783870690.0,"total_assets":149903224284.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-3.0682667721997334,"dividend_yield":null,"eps":-6143.43,"revenue":6200000000.0,"operating_income":-2700000000.0,"net_income":-65700000000.0,"market_cap":null,"profit_margin":-10.596774193548388,"operating_margin":-0.43548387096774194,"roa":-0.5712927547488571,"gross_margin":0.11696994532258065,"total_equity":21425994739.0,"total_assets":115073519089.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.24522923126911986,"dividend_yield":null,"eps":-407.05,"revenue":7675311747.0,"operating_income":-3415500303.0,"net_income":-4353154553.0,"market_cap":null,"profit_margin":-0.5671632236568749,"operating_margin":-0.44499825096159706,"roa":-0.06303508190056761,"gross_margin":0.16149186402551996,"total_equity":17751368915.0,"total_assets":69059235298.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.9733481607456623,"dividend_yield":null,"eps":-1297.76,"revenue":9891565485.0,"operating_income":-4491339034.0,"net_income":-13878727723.0,"market_cap":null,"profit_margin":-1.403087078991319,"operating_margin":-0.4540574533738731,"roa":-0.48624282394094737,"gross_margin":0.19511502743693357,"total_equity":14258749626.0,"total_assets":28542791872.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.4318027410742648,"dividend_yield":null,"eps":-479.89,"revenue":8394436385.0,"operating_income":-4642614311.0,"net_income":-5132116278.0,"market_cap":null,"profit_margin":-0.6113711561589253,"operating_margin":-0.5530584899417282,"roa":-0.11320247513828204,"gross_margin":0.2028430329215009,"total_equity":11885325844.0,"total_assets":45335724963.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.11123540969917538,"dividend_yield":null,"eps":-184.39,"revenue":8052371042.0,"operating_income":-3843014728.0,"net_income":-1971886650.0,"market_cap":null,"profit_margin":-0.24488273574515196,"operating_margin":-0.47725256423920265,"roa":-0.03887280378499056,"gross_margin":0.3322382924291481,"total_equity":17727148714.0,"total_assets":50726638112.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.3079029617685762,"dividend_yield":null,"eps":-306.0,"revenue":10833153479.0,"operating_income":-5567952183.0,"net_income":-5989254971.0,"market_cap":null,"profit_margin":-0.5528634836209173,"operating_margin":-0.5139733498462327,"roa":-0.1071750519357577,"gross_margin":0.18542295647282042,"total_equity":19451761479.0,"total_assets":55882921098.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.15624751672634754,"dividend_yield":null,"eps":-372.83,"revenue":907270093.0,"operating_income":-4597777128.0,"net_income":-3987136586.0,"market_cap":null,"profit_margin":-4.394652283551024,"operating_margin":-5.06770493535931,"roa":-0.07721591842699396,"gross_margin":null,"total_equity":25518079708.0,"total_assets":51636199727.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.14646764536603424,"dividend_yield":null,"eps":-391.42,"revenue":96446286.0,"operating_income":-4132311697.0,"net_income":-4186004819.0,"market_cap":null,"profit_margin":-43.40244702631681,"operating_margin":-42.84573173714538,"roa":-0.07525643955301366,"gross_margin":null,"total_equity":28579723587.0,"total_assets":55623211035.0}],"current_price":1957.0,"change_pct":-5.46,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-07-27","close":16696.0},{"date":"2021-07-28","close":21704.0},{"date":"2021-07-29","close":28212.0},{"date":"2021-07-30","close":28212.0},{"date":"2021-08-02","close":26414.0},{"date":"2021-08-03","close":34334.0},{"date":"2021-08-04","close":36132.0},{"date":"2021-08-05","close":36346.0},{"date":"2021-08-06","close":35061.0},{"date":"2021-08-09","close":34248.0},{"date":"2021-08-10","close":31765.0},{"date":"2021-08-11","close":31636.0},{"date":"2021-08-12","close":33734.0},{"date":"2021-08-13","close":32107.0},{"date":"2021-08-17","close":29967.0},{"date":"2021-08-18","close":31808.0},{"date":"2021-08-19","close":32236.0},{"date":"2021-08-20","close":30138.0},{"date":"2021-08-23","close":28897.0},{"date":"2021-08-24","close":28640.0},{"date":"2021-08-25","close":28212.0},{"date":"2021-08-26","close":27784.0},{"date":"2021-08-27","close":26114.0},{"date":"2021-08-30","close":26029.0},{"date":"2021-08-31","close":26328.0},{"date":"2021-09-01","close":25986.0},{"date":"2021-09-02","close":24787.0},{"date":"2021-09-03","close":24744.0},{"date":"2021-09-06","close":24316.0},{"date":"2021-09-07","close":25686.0},{"date":"2021-09-08","close":24444.0},{"date":"2021-09-09","close":23118.0},{"date":"2021-09-10","close":22518.0},{"date":"2021-09-13","close":21790.0},{"date":"2021-09-14","close":21961.0},{"date":"2021-09-15","close":23716.0},{"date":"2021-09-16","close":23245.0},{"date":"2021-09-17","close":22561.0},{"date":"2021-09-23","close":21833.0},{"date":"2021-09-24","close":21918.0},{"date":"2021-09-27","close":21491.0},{"date":"2021-09-28","close":20334.0},{"date":"2021-09-29","close":19820.0},{"date":"2021-09-30","close":19992.0},{"date":"2021-10-01","close":20699.0},{"date":"2021-10-05","close":19650.0},{"date":"2021-10-06","close":17466.0},{"date":"2021-10-07","close":18301.0},{"date":"2021-10-08","close":17659.0},{"date":"2021-10-12","close":18258.0},{"date":"2021-10-13","close":19285.0},{"date":"2021-10-14","close":21576.0},{"date":"2021-10-15","close":23374.0},{"date":"2021-10-18","close":23589.0},{"date":"2021-10-19","close":24187.0},{"date":"2021-10-20","close":23417.0},{"date":"2021-10-21","close":23118.0},{"date":"2021-10-22","close":26928.0},{"date":"2021-10-25","close":28597.0},{"date":"2021-10-26","close":29196.0},{"date":"2021-10-27","close":29967.0},{"date":"2021-10-28","close":28725.0},{"date":"2021-10-29","close":28126.0},{"date":"2021-11-01","close":31038.0},{"date":"2021-11-02","close":30995.0},{"date":"2021-11-03","close":30053.0},{"date":"2021-11-04","close":30010.0},{"date":"2021-11-05","close":28682.0},{"date":"2021-11-08","close":29068.0},{"date":"2021-11-09","close":30352.0},{"date":"2021-11-10","close":29196.0},{"date":"2021-11-11","close":29796.0},{"date":"2021-11-12","close":29539.0},{"date":"2021-11-15","close":32408.0},{"date":"2021-11-16","close":33007.0},{"date":"2021-11-17","close":39771.0},{"date":"2021-11-18","close":39428.0},{"date":"2021-11-19","close":37587.0},{"date":"2021-11-22","close":32107.0},{"date":"2021-11-23","close":30352.0},{"date":"2021-11-24","close":30481.0},{"date":"2021-11-25","close":30866.0},{"date":"2021-11-26","close":29839.0},{"date":"2021-11-29","close":29325.0},{"date":"2021-11-30","close":29753.0},{"date":"2021-12-01","close":29710.0},{"date":"2021-12-02","close":27527.0},{"date":"2021-12-03","close":27955.0},{"date":"2021-12-06","close":26970.0},{"date":"2021-12-07","close":26114.0},{"date":"2021-12-08","close":27227.0},{"date":"2021-12-09","close":28811.0},{"date":"2021-12-10","close":28169.0},{"date":"2021-12-13","close":27698.0},{"date":"2021-12-14","close":27441.0},{"date":"2021-12-15","close":27056.0},{"date":"2021-12-16","close":28126.0},{"date":"2021-12-17","close":27612.0},{"date":"2021-12-20","close":27741.0},{"date":"2021-12-21","close":27655.0},{"date":"2021-12-22","close":28725.0},{"date":"2021-12-23","close":28725.0},{"date":"2021-12-24","close":28897.0},{"date":"2021-12-27","close":27826.0},{"date":"2021-12-28","close":27612.0},{"date":"2021-12-29","close":27955.0},{"date":"2021-12-30","close":29239.0},{"date":"2022-01-03","close":29068.0},{"date":"2022-01-04","close":30053.0},{"date":"2022-01-05","close":28469.0},{"date":"2022-01-06","close":26543.0},{"date":"2022-01-07","close":27013.0},{"date":"2022-01-10","close":25857.0},{"date":"2022-01-11","close":24658.0},{"date":"2022-01-12","close":24701.0},{"date":"2022-01-13","close":24658.0},{"date":"2022-01-14","close":23802.0},{"date":"2022-01-17","close":22604.0},{"date":"2022-01-18","close":21876.0},{"date":"2022-01-19","close":22989.0},{"date":"2022-01-20","close":25044.0},{"date":"2022-01-21","close":26457.0},{"date":"2022-01-24","close":22774.0},{"date":"2022-01-25","close":21448.0},{"date":"2022-01-26","close":20784.0},{"date":"2022-01-27","close":18216.0},{"date":"2022-01-28","close":18151.0},{"date":"2022-02-03","close":17937.0},{"date":"2022-02-04","close":18729.0},{"date":"2022-02-07","close":17937.0},{"date":"2022-02-08","close":18579.0},{"date":"2022-02-09","close":18708.0},{"date":"2022-02-10","close":18793.0},{"date":"2022-02-11","close":18408.0},{"date":"2022-02-14","close":17124.0},{"date":"2022-02-15","close":16824.0},{"date":"2022-02-16","close":17509.0},{"date":"2022-02-17","close":17552.0},{"date":"2022-02-18","close":17830.0},{"date":"2022-02-21","close":17980.0},{"date":"2022-02-22","close":17745.0},{"date":"2022-02-23","close":18279.0},{"date":"2022-02-24","close":17488.0},{"date":"2022-02-25","close":17794.0},{"date":"2022-02-28","close":18692.0},{"date":"2022-03-02","close":19392.0},{"date":"2022-03-03","close":19327.0},{"date":"2022-03-04","close":18823.0},{"date":"2022-03-07","close":19830.0},{"date":"2022-03-08","close":21253.0},{"date":"2022-03-10","close":21537.0},{"date":"2022-03-11","close":21669.0},{"date":"2022-03-14","close":21515.0},{"date":"2022-03-15","close":20793.0},{"date":"2022-03-16","close":21165.0},{"date":"2022-03-17","close":23026.0},{"date":"2022-03-18","close":23288.0},{"date":"2022-03-21","close":22675.0},{"date":"2022-03-22","close":23069.0},{"date":"2022-03-23","close":23026.0},{"date":"2022-03-24","close":22851.0},{"date":"2022-03-25","close":22632.0},{"date":"2022-03-28","close":21690.0},{"date":"2022-03-29","close":21931.0},{"date":"2022-03-30","close":22194.0},{"date":"2022-03-31","close":21844.0},{"date":"2022-04-01","close":21143.0},{"date":"2022-04-04","close":21472.0},{"date":"2022-04-05","close":21756.0},{"date":"2022-04-06","close":21362.0},{"date":"2022-04-07","close":20596.0},{"date":"2022-04-08","close":20552.0},{"date":"2022-04-11","close":20246.0},{"date":"2022-04-12","close":19874.0},{"date":"2022-04-13","close":20202.0},{"date":"2022-04-14","close":20684.0},{"date":"2022-04-15","close":20793.0},{"date":"2022-04-18","close":23113.0},{"date":"2022-04-19","close":22063.0},{"date":"2022-04-20","close":21362.0},{"date":"2022-04-21","close":21669.0},{"date":"2022-04-22","close":19611.0},{"date":"2022-04-25","close":18560.0},{"date":"2022-04-26","close":18517.0},{"date":"2022-04-27","close":19086.0},{"date":"2022-04-28","close":18517.0},{"date":"2022-04-29","close":18867.0},{"date":"2022-05-02","close":18473.0},{"date":"2022-05-03","close":18298.0},{"date":"2022-05-04","close":17335.0},{"date":"2022-05-06","close":16503.0},{"date":"2022-05-09","close":14621.0},{"date":"2022-05-10","close":13526.0},{"date":"2022-05-11","close":13089.0},{"date":"2022-05-12","close":12344.0},{"date":"2022-05-13","close":12651.0},{"date":"2022-05-16","close":12870.0},{"date":"2022-05-17","close":13089.0},{"date":"2022-05-18","close":13001.0},{"date":"2022-05-19","close":12695.0},{"date":"2022-05-20","close":16503.0},{"date":"2022-05-23","close":17160.0},{"date":"2022-05-24","close":19217.0},{"date":"2022-05-25","close":18560.0},{"date":"2022-05-26","close":18779.0},{"date":"2022-05-27","close":19348.0},{"date":"2022-05-30","close":19261.0},{"date":"2022-05-31","close":18385.0},{"date":"2022-06-02","close":19480.0},{"date":"2022-06-03","close":21012.0},{"date":"2022-06-07","close":19173.0},{"date":"2022-06-08","close":18560.0},{"date":"2022-06-09","close":18385.0},{"date":"2022-06-10","close":17991.0},{"date":"2022-06-13","close":16284.0},{"date":"2022-06-14","close":16459.0},{"date":"2022-06-15","close":15234.0},{"date":"2022-06-16","close":15934.0},{"date":"2022-06-17","close":16591.0},{"date":"2022-06-20","close":16897.0},{"date":"2022-06-21","close":17203.0},{"date":"2022-06-22","close":15540.0},{"date":"2022-06-23","close":14095.0},{"date":"2022-06-24","close":14577.0},{"date":"2022-06-27","close":15146.0},{"date":"2022-06-28","close":15015.0},{"date":"2022-06-29","close":15321.0},{"date":"2022-06-30","close":14489.0},{"date":"2022-07-01","close":14227.0},{"date":"2022-07-04","close":14008.0},{"date":"2022-07-05","close":14533.0},{"date":"2022-07-06","close":15409.0},{"date":"2022-07-07","close":15628.0},{"date":"2022-07-08","close":15628.0},{"date":"2022-07-11","close":15321.0},{"date":"2022-07-12","close":14446.0},{"date":"2022-07-13","close":15759.0},{"date":"2022-07-14","close":16021.0},{"date":"2022-07-15","close":15803.0},{"date":"2022-07-18","close":16372.0},{"date":"2022-07-19","close":16153.0},{"date":"2022-07-20","close":16197.0},{"date":"2022-07-21","close":16678.0},{"date":"2022-07-22","close":16153.0},{"date":"2022-07-25","close":15671.0},{"date":"2022-07-26","close":15671.0},{"date":"2022-07-27","close":15584.0},{"date":"2022-07-28","close":15540.0},{"date":"2022-07-29","close":15759.0},{"date":"2022-08-01","close":15978.0},{"date":"2022-08-02","close":15584.0},{"date":"2022-08-03","close":16284.0},{"date":"2022-08-04","close":16809.0},{"date":"2022-08-05","close":16897.0},{"date":"2022-08-08","close":17247.0},{"date":"2022-08-09","close":16722.0},{"date":"2022-08-10","close":16284.0},{"date":"2022-08-11","close":16415.0},{"date":"2022-08-12","close":16197.0},{"date":"2022-08-16","close":16809.0},{"date":"2022-08-17","close":16372.0},{"date":"2022-08-18","close":15803.0},{"date":"2022-08-19","close":15584.0},{"date":"2022-08-22","close":14708.0},{"date":"2022-08-23","close":14358.0},{"date":"2022-08-24","close":14270.0},{"date":"2022-08-25","close":14752.0},{"date":"2022-08-26","close":14533.0},{"date":"2022-08-29","close":14139.0},{"date":"2022-08-30","close":14139.0},{"date":"2022-08-31","close":14270.0},{"date":"2022-09-01","close":14446.0},{"date":"2022-09-02","close":14489.0},{"date":"2022-09-05","close":13920.0},{"date":"2022-09-06","close":14708.0},{"date":"2022-09-07","close":15234.0},{"date":"2022-09-08","close":15190.0},{"date":"2022-09-13","close":15409.0},{"date":"2022-09-14","close":15015.0},{"date":"2022-09-15","close":14708.0},{"date":"2022-09-16","close":14883.0},{"date":"2022-09-19","close":13964.0},{"date":"2022-09-20","close":13920.0},{"date":"2022-09-21","close":13614.0},{"date":"2022-09-22","close":13132.0},{"date":"2022-09-23","close":13176.0},{"date":"2022-09-26","close":12169.0},{"date":"2022-09-27","close":11907.0},{"date":"2022-09-28","close":11031.0},{"date":"2022-09-29","close":10681.0},{"date":"2022-09-30","close":10812.0},{"date":"2022-10-04","close":11425.0},{"date":"2022-10-05","close":10987.0},{"date":"2022-10-06","close":11469.0},{"date":"2022-10-07","close":11294.0},{"date":"2022-10-11","close":10287.0},{"date":"2022-10-12","close":10156.0},{"date":"2022-10-13","close":9324.0},{"date":"2022-10-14","close":9849.0},{"date":"2022-10-17","close":10331.0},{"date":"2022-10-18","close":10637.0},{"date":"2022-10-19","close":10462.0},{"date":"2022-10-20","close":10506.0},{"date":"2022-10-21","close":10156.0},{"date":"2022-10-24","close":9630.0},{"date":"2022-10-25","close":9630.0},{"date":"2022-10-26","close":9368.0},{"date":"2022-10-27","close":9499.0},{"date":"2022-10-28","close":9280.0},{"date":"2022-10-31","close":9324.0},{"date":"2022-11-01","close":9368.0},{"date":"2022-11-02","close":9543.0},{"date":"2022-11-03","close":9280.0},{"date":"2022-11-04","close":9368.0},{"date":"2022-11-07","close":9324.0},{"date":"2022-11-08","close":9718.0},{"date":"2022-11-09","close":9630.0},{"date":"2022-11-10","close":9499.0},{"date":"2022-11-11","close":10156.0},{"date":"2022-11-14","close":9937.0},{"date":"2022-11-15","close":10374.0},{"date":"2022-11-16","close":10199.0},{"date":"2022-11-17","close":10243.0},{"date":"2022-11-18","close":9849.0},{"date":"2022-11-21","close":9324.0},{"date":"2022-11-22","close":9411.0},{"date":"2022-11-23","close":9674.0},{"date":"2022-11-24","close":10593.0},{"date":"2022-11-25","close":10331.0},{"date":"2022-11-28","close":10593.0},{"date":"2022-11-29","close":11294.0},{"date":"2022-11-30","close":11250.0},{"date":"2022-12-01","close":11950.0},{"date":"2022-12-02","close":12169.0},{"date":"2022-12-05","close":11031.0},{"date":"2022-12-06","close":10768.0},{"date":"2022-12-07","close":10681.0},{"date":"2022-12-08","close":10943.0},{"date":"2022-12-09","close":10943.0},{"date":"2022-12-12","close":10637.0},{"date":"2022-12-13","close":10287.0},{"date":"2022-12-14","close":10768.0},{"date":"2022-12-15","close":10418.0},{"date":"2022-12-16","close":10156.0},{"date":"2022-12-19","close":10243.0},{"date":"2022-12-20","close":9499.0},{"date":"2022-12-21","close":9499.0},{"date":"2022-12-22","close":9499.0},{"date":"2022-12-23","close":9105.0},{"date":"2022-12-26","close":9192.0},{"date":"2022-12-27","close":9805.0},{"date":"2022-12-28","close":10112.0},{"date":"2022-12-29","close":10637.0},{"date":"2023-01-02","close":9805.0},{"date":"2023-01-03","close":10112.0},{"date":"2023-01-04","close":11075.0},{"date":"2023-01-05","close":11162.0},{"date":"2023-01-06","close":10637.0},{"date":"2023-01-09","close":11075.0},{"date":"2023-01-10","close":10725.0},{"date":"2023-01-11","close":10900.0},{"date":"2023-01-12","close":10681.0},{"date":"2023-01-13","close":10681.0},{"date":"2023-01-16","close":11337.0},{"date":"2023-01-17","close":12695.0},{"date":"2023-01-18","close":13176.0},{"date":"2023-01-19","close":12826.0},{"date":"2023-01-20","close":13307.0},{"date":"2023-01-25","close":14078.0},{"date":"2023-01-26","close":13089.0},{"date":"2023-01-27","close":13150.0},{"date":"2023-01-30","close":12703.0},{"date":"2023-01-31","close":12484.0},{"date":"2023-02-01","close":13833.0},{"date":"2023-02-02","close":14629.0},{"date":"2023-02-03","close":14708.0},{"date":"2023-02-06","close":14095.0},{"date":"2023-02-07","close":14384.0},{"date":"2023-02-08","close":14148.0},{"date":"2023-02-09","close":13920.0},{"date":"2023-02-10","close":13316.0},{"date":"2023-02-13","close":13482.0},{"date":"2023-02-14","close":13176.0},{"date":"2023-02-15","close":12266.0},{"date":"2023-02-16","close":12922.0},{"date":"2023-02-17","close":12476.0},{"date":"2023-02-20","close":12870.0},{"date":"2023-02-21","close":12765.0},{"date":"2023-02-22","close":12362.0},{"date":"2023-02-23","close":13106.0},{"date":"2023-02-24","close":13553.0},{"date":"2023-02-27","close":13579.0},{"date":"2023-02-28","close":13833.0},{"date":"2023-03-02","close":13264.0},{"date":"2023-03-03","close":13211.0},{"date":"2023-03-06","close":13377.0},{"date":"2023-03-07","close":12878.0},{"date":"2023-03-08","close":12581.0},{"date":"2023-03-09","close":12441.0},{"date":"2023-03-10","close":12055.0},{"date":"2023-03-13","close":11723.0},{"date":"2023-03-14","close":11075.0},{"date":"2023-03-15","close":11084.0},{"date":"2023-03-16","close":11049.0},{"date":"2023-03-17","close":11618.0},{"date":"2023-03-20","close":11504.0},{"date":"2023-03-21","close":11346.0},{"date":"2023-03-22","close":11915.0},{"date":"2023-03-23","close":11478.0},{"date":"2023-03-24","close":11495.0},{"date":"2023-03-27","close":11197.0},{"date":"2023-03-28","close":11933.0},{"date":"2023-03-29","close":11915.0},{"date":"2023-03-30","close":11591.0},{"date":"2023-03-31","close":11232.0},{"date":"2023-04-03","close":10838.0},{"date":"2023-04-04","close":10900.0},{"date":"2023-04-05","close":10970.0},{"date":"2023-04-06","close":10567.0},{"date":"2023-04-07","close":10453.0},{"date":"2023-04-10","close":10094.0},{"date":"2023-04-11","close":10147.0},{"date":"2023-04-12","close":9998.0},{"date":"2023-04-13","close":10497.0},{"date":"2023-04-14","close":10567.0},{"date":"2023-04-17","close":10374.0},{"date":"2023-04-18","close":10164.0},{"date":"2023-04-19","close":10602.0},{"date":"2023-04-20","close":10269.0},{"date":"2023-04-21","close":10059.0},{"date":"2023-04-24","close":10357.0},{"date":"2023-04-25","close":10103.0},{"date":"2023-04-26","close":9980.0},{"date":"2023-04-27","close":9980.0},{"date":"2023-04-28","close":9954.0},{"date":"2023-05-02","close":10042.0},{"date":"2023-05-03","close":9919.0},{"date":"2023-05-04","close":9805.0},{"date":"2023-05-08","close":9805.0},{"date":"2023-05-09","close":9586.0},{"date":"2023-05-10","close":9569.0},{"date":"2023-05-11","close":9551.0},{"date":"2023-05-12","close":9438.0},{"date":"2023-05-15","close":9219.0},{"date":"2023-05-16","close":9201.0},{"date":"2023-05-17","close":9394.0},{"date":"2023-05-18","close":9630.0},{"date":"2023-05-19","close":9779.0},{"date":"2023-05-22","close":9902.0},{"date":"2023-05-23","close":9937.0},{"date":"2023-05-24","close":9735.0},{"date":"2023-05-25","close":9674.0},{"date":"2023-05-26","close":9604.0},{"date":"2023-05-30","close":9805.0},{"date":"2023-05-31","close":9893.0},{"date":"2023-06-01","close":10024.0},{"date":"2023-06-02","close":10068.0},{"date":"2023-06-05","close":10655.0},{"date":"2023-06-07","close":10453.0},{"date":"2023-06-08","close":10024.0},{"date":"2023-06-09","close":9980.0},{"date":"2023-06-12","close":9875.0},{"date":"2023-06-13","close":9867.0},{"date":"2023-06-14","close":9586.0},{"date":"2023-06-15","close":9473.0},{"date":"2023-06-16","close":9385.0},{"date":"2023-06-19","close":9333.0},{"date":"2023-06-20","close":9324.0},{"date":"2023-06-21","close":9175.0},{"date":"2023-06-22","close":9166.0},{"date":"2023-06-23","close":9035.0},{"date":"2023-06-26","close":9114.0},{"date":"2023-06-27","close":9122.0},{"date":"2023-06-28","close":9411.0},{"date":"2023-06-29","close":9149.0},{"date":"2023-06-30","close":9131.0},{"date":"2023-07-03","close":9149.0},{"date":"2023-07-04","close":9052.0},{"date":"2023-07-05","close":9026.0},{"date":"2023-07-06","close":8431.0},{"date":"2023-07-07","close":8010.0},{"date":"2023-07-10","close":7958.0},{"date":"2023-07-11","close":8010.0},{"date":"2023-07-12","close":8063.0},{"date":"2023-07-13","close":8518.0},{"date":"2023-07-14","close":8247.0},{"date":"2023-07-17","close":8256.0},{"date":"2023-07-18","close":7940.0},{"date":"2023-07-19","close":7809.0},{"date":"2023-07-20","close":7844.0},{"date":"2023-07-21","close":7783.0},{"date":"2023-07-24","close":7249.0},{"date":"2023-07-25","close":7012.0},{"date":"2023-07-26","close":6452.0},{"date":"2023-07-27","close":6907.0},{"date":"2023-07-28","close":7249.0},{"date":"2023-07-31","close":7363.0},{"date":"2023-08-01","close":7669.0},{"date":"2023-08-02","close":7441.0},{"date":"2023-08-03","close":7266.0},{"date":"2023-08-04","close":7293.0},{"date":"2023-08-07","close":7406.0},{"date":"2023-08-08","close":7082.0},{"date":"2023-08-09","close":7135.0},{"date":"2023-08-10","close":7188.0},{"date":"2023-08-11","close":7345.0},{"date":"2023-08-14","close":6995.0},{"date":"2023-08-16","close":6785.0},{"date":"2023-08-17","close":6776.0},{"date":"2023-08-18","close":6697.0},{"date":"2023-08-21","close":6653.0},{"date":"2023-08-22","close":6592.0},{"date":"2023-08-23","close":6566.0},{"date":"2023-08-24","close":6741.0},{"date":"2023-08-25","close":6583.0},{"date":"2023-08-28","close":6653.0},{"date":"2023-08-29","close":6785.0},{"date":"2023-08-30","close":6934.0},{"date":"2023-08-31","close":6776.0},{"date":"2023-09-01","close":6846.0},{"date":"2023-09-04","close":6732.0},{"date":"2023-09-05","close":6688.0},{"date":"2023-09-06","close":6715.0},{"date":"2023-09-07","close":6557.0},{"date":"2023-09-08","close":6566.0},{"date":"2023-09-11","close":6592.0},{"date":"2023-09-12","close":6540.0},{"date":"2023-09-13","close":6785.0},{"date":"2023-09-14","close":6794.0},{"date":"2023-09-15","close":6890.0},{"date":"2023-09-18","close":6575.0},{"date":"2023-09-19","close":6417.0},{"date":"2023-09-20","close":6259.0},{"date":"2023-09-21","close":6128.0},{"date":"2023-09-22","close":6084.0},{"date":"2023-09-25","close":5900.0},{"date":"2023-09-26","close":5743.0},{"date":"2023-09-27","close":5830.0},{"date":"2023-10-04","close":5515.0},{"date":"2023-10-05","close":5323.0},{"date":"2023-10-06","close":5559.0},{"date":"2023-10-10","close":5235.0},{"date":"2023-10-11","close":5419.0},{"date":"2023-10-12","close":5900.0},{"date":"2023-10-13","close":5550.0},{"date":"2023-10-16","close":5226.0},{"date":"2023-10-17","close":5314.0},{"date":"2023-10-18","close":5218.0},{"date":"2023-10-19","close":4920.0},{"date":"2023-10-20","close":4806.0},{"date":"2023-10-23","close":4754.0},{"date":"2023-10-24","close":5025.0},{"date":"2023-10-25","close":4981.0},{"date":"2023-10-26","close":4771.0},{"date":"2023-10-27","close":4929.0},{"date":"2023-10-30","close":4981.0},{"date":"2023-10-31","close":4719.0},{"date":"2023-11-01","close":4876.0},{"date":"2023-11-02","close":5016.0},{"date":"2023-11-03","close":5183.0},{"date":"2023-11-06","close":5393.0},{"date":"2023-11-07","close":5305.0},{"date":"2023-11-08","close":5498.0},{"date":"2023-11-09","close":5463.0},{"date":"2023-11-10","close":5191.0},{"date":"2023-11-13","close":5305.0},{"date":"2023-11-14","close":5393.0},{"date":"2023-11-15","close":5515.0},{"date":"2023-11-16","close":5620.0},{"date":"2023-11-17","close":5288.0},{"date":"2023-11-20","close":5542.0},{"date":"2023-11-21","close":5795.0},{"date":"2023-11-22","close":5568.0},{"date":"2023-11-23","close":5524.0},{"date":"2023-11-24","close":5436.0},{"date":"2023-11-27","close":5445.0},{"date":"2023-11-28","close":5384.0},{"date":"2023-11-29","close":5358.0},{"date":"2023-11-30","close":5366.0},{"date":"2023-12-01","close":5393.0},{"date":"2023-12-04","close":5550.0},{"date":"2023-12-05","close":5366.0},{"date":"2023-12-06","close":5769.0},{"date":"2023-12-07","close":5699.0},{"date":"2023-12-08","close":5708.0},{"date":"2023-12-11","close":6084.0},{"date":"2023-12-12","close":6102.0},{"date":"2023-12-13","close":5813.0},{"date":"2023-12-14","close":5682.0},{"date":"2023-12-15","close":5778.0},{"date":"2023-12-18","close":5690.0},{"date":"2023-12-19","close":5988.0},{"date":"2023-12-20","close":6049.0},{"date":"2023-12-21","close":5874.0},{"date":"2023-12-22","close":5778.0},{"date":"2023-12-26","close":5717.0},{"date":"2023-12-27","close":5865.0},{"date":"2023-12-28","close":6137.0},{"date":"2024-01-02","close":6277.0},{"date":"2024-01-03","close":6216.0},{"date":"2024-01-04","close":6093.0},{"date":"2024-01-05","close":6452.0},{"date":"2024-01-08","close":7660.0},{"date":"2024-01-09","close":8256.0},{"date":"2024-01-10","close":8264.0},{"date":"2024-01-11","close":8142.0},{"date":"2024-01-12","close":7932.0},{"date":"2024-01-15","close":7617.0},{"date":"2024-01-16","close":7835.0},{"date":"2024-01-17","close":7161.0},{"date":"2024-01-18","close":7546.0},{"date":"2024-01-19","close":7774.0},{"date":"2024-01-22","close":8081.0},{"date":"2024-01-23","close":7546.0},{"date":"2024-01-24","close":7363.0},{"date":"2024-01-25","close":7100.0},{"date":"2024-01-26","close":7476.0},{"date":"2024-01-29","close":7004.0},{"date":"2024-01-30","close":6653.0},{"date":"2024-01-31","close":6084.0},{"date":"2024-02-01","close":5778.0},{"date":"2024-02-02","close":5865.0},{"date":"2024-02-05","close":5708.0},{"date":"2024-02-06","close":5594.0},{"date":"2024-02-07","close":5568.0},{"date":"2024-02-08","close":5682.0},{"date":"2024-02-13","close":5778.0},{"date":"2024-02-14","close":5752.0},{"date":"2024-02-15","close":5717.0},{"date":"2024-02-16","close":5629.0},{"date":"2024-02-19","close":5813.0},{"date":"2024-02-20","close":5857.0},{"date":"2024-02-21","close":5664.0},{"date":"2024-02-22","close":5647.0},{"date":"2024-02-23","close":5953.0},{"date":"2024-02-26","close":6006.0},{"date":"2024-02-27","close":5699.0},{"date":"2024-02-28","close":5629.0},{"date":"2024-02-29","close":5524.0},{"date":"2024-03-04","close":5358.0},{"date":"2024-03-05","close":5174.0},{"date":"2024-03-06","close":5174.0},{"date":"2024-03-07","close":5261.0},{"date":"2024-03-08","close":5191.0},{"date":"2024-03-11","close":5209.0},{"date":"2024-03-12","close":5191.0},{"date":"2024-03-13","close":5253.0},{"date":"2024-03-14","close":5279.0},{"date":"2024-03-15","close":5183.0},{"date":"2024-03-18","close":5148.0},{"date":"2024-03-19","close":5086.0},{"date":"2024-03-20","close":4946.0},{"date":"2024-03-21","close":4999.0},{"date":"2024-03-22","close":5104.0},{"date":"2024-03-25","close":4964.0},{"date":"2024-03-26","close":4990.0},{"date":"2024-03-27","close":4937.0},{"date":"2024-03-28","close":4911.0},{"date":"2024-03-29","close":4911.0},{"date":"2024-04-01","close":5025.0},{"date":"2024-04-02","close":4894.0},{"date":"2024-04-03","close":4824.0},{"date":"2024-04-04","close":4754.0},{"date":"2024-04-05","close":4675.0},{"date":"2024-04-08","close":4526.0},{"date":"2024-04-09","close":4526.0},{"date":"2024-04-11","close":4508.0},{"date":"2024-04-12","close":4500.0},{"date":"2024-04-15","close":4386.0},{"date":"2024-04-16","close":4233.0},{"date":"2024-04-17","close":4255.0},{"date":"2024-04-18","close":4373.0},{"date":"2024-04-19","close":4228.0},{"date":"2024-04-22","close":4198.0},{"date":"2024-04-23","close":4193.0},{"date":"2024-04-24","close":4285.0},{"date":"2024-04-25","close":4132.0},{"date":"2024-04-26","close":4044.0},{"date":"2024-04-29","close":4202.0},{"date":"2024-04-30","close":4228.0},{"date":"2024-05-02","close":4145.0},{"date":"2024-05-03","close":4224.0},{"date":"2024-05-07","close":4268.0},{"date":"2024-05-08","close":4386.0},{"date":"2024-05-09","close":4325.0},{"date":"2024-05-10","close":4377.0},{"date":"2024-05-13","close":4255.0},{"date":"2024-05-14","close":4517.0},{"date":"2024-05-16","close":4526.0},{"date":"2024-05-17","close":4473.0},{"date":"2024-05-20","close":4482.0},{"date":"2024-05-21","close":4368.0},{"date":"2024-05-22","close":4316.0},{"date":"2024-05-23","close":4228.0},{"date":"2024-05-24","close":4202.0},{"date":"2024-05-27","close":4123.0},{"date":"2024-05-28","close":4193.0},{"date":"2024-05-29","close":4110.0},{"date":"2024-05-30","close":4049.0},{"date":"2024-05-31","close":3996.0},{"date":"2024-06-03","close":4001.0},{"date":"2024-06-04","close":4009.0},{"date":"2024-06-05","close":4040.0},{"date":"2024-06-07","close":3966.0},{"date":"2024-06-10","close":3887.0},{"date":"2024-06-11","close":3834.0},{"date":"2024-06-12","close":3834.0},{"date":"2024-06-13","close":3808.0},{"date":"2024-06-14","close":3550.0},{"date":"2024-06-17","close":3515.0},{"date":"2024-06-18","close":3453.0},{"date":"2024-06-19","close":3502.0},{"date":"2024-06-20","close":3493.0},{"date":"2024-06-21","close":3379.0},{"date":"2024-06-24","close":3414.0},{"date":"2024-06-25","close":3397.0},{"date":"2024-06-26","close":3401.0},{"date":"2024-06-27","close":3335.0},{"date":"2024-06-28","close":3348.0},{"date":"2024-07-01","close":3397.0},{"date":"2024-07-02","close":3256.0},{"date":"2024-07-03","close":3160.0},{"date":"2024-07-04","close":3147.0},{"date":"2024-07-05","close":3182.0},{"date":"2024-07-08","close":3410.0},{"date":"2024-07-09","close":3418.0},{"date":"2024-07-10","close":3370.0},{"date":"2024-07-11","close":3664.0},{"date":"2024-07-12","close":3624.0},{"date":"2024-07-15","close":3585.0},{"date":"2024-07-16","close":3467.0},{"date":"2024-07-17","close":3615.0},{"date":"2024-07-18","close":3515.0},{"date":"2024-07-19","close":3537.0},{"date":"2024-07-22","close":3353.0},{"date":"2024-07-23","close":3296.0},{"date":"2024-07-24","close":3344.0},{"date":"2024-07-25","close":3239.0},{"date":"2024-07-26","close":3283.0},{"date":"2024-07-29","close":3322.0},{"date":"2024-07-30","close":3204.0},{"date":"2024-07-31","close":3261.0},{"date":"2024-08-01","close":3436.0},{"date":"2024-08-02","close":3252.0},{"date":"2024-08-05","close":2744.0},{"date":"2024-08-06","close":2836.0},{"date":"2024-08-07","close":2941.0},{"date":"2024-08-08","close":2906.0},{"date":"2024-08-09","close":3038.0},{"date":"2024-08-12","close":3121.0},{"date":"2024-08-13","close":3125.0},{"date":"2024-08-14","close":3125.0},{"date":"2024-08-16","close":3112.0},{"date":"2024-08-19","close":3099.0},{"date":"2024-08-20","close":3165.0},{"date":"2024-08-21","close":3151.0},{"date":"2024-08-22","close":3099.0},{"date":"2024-08-23","close":3068.0},{"date":"2024-08-26","close":2363.0},{"date":"2024-08-27","close":2254.0},{"date":"2024-08-28","close":2236.0},{"date":"2024-08-29","close":2171.0},{"date":"2024-08-30","close":2206.0},{"date":"2024-09-02","close":2223.0},{"date":"2024-09-03","close":2210.0},{"date":"2024-09-04","close":2136.0},{"date":"2024-09-05","close":2101.0},{"date":"2024-09-06","close":2057.0},{"date":"2024-09-09","close":2013.0},{"date":"2024-09-10","close":1978.0},{"date":"2024-09-11","close":1969.0},{"date":"2024-09-12","close":2048.0},{"date":"2024-09-13","close":2048.0},{"date":"2024-09-19","close":1978.0},{"date":"2024-09-20","close":2004.0},{"date":"2024-09-23","close":1991.0},{"date":"2024-09-24","close":2035.0},{"date":"2024-09-25","close":2070.0},{"date":"2024-09-26","close":2110.0},{"date":"2024-09-27","close":2740.0},{"date":"2024-09-30","close":3005.0},{"date":"2024-10-02","close":3315.0},{"date":"2024-10-04","close":3080.0},{"date":"2024-10-07","close":2970.0},{"date":"2024-10-08","close":2915.0},{"date":"2024-10-10","close":3000.0},{"date":"2024-10-11","close":2790.0},{"date":"2024-10-14","close":3310.0},{"date":"2024-10-15","close":2875.0},{"date":"2024-10-16","close":2765.0},{"date":"2024-10-17","close":2705.0},{"date":"2024-10-18","close":2975.0},{"date":"2024-10-21","close":2630.0},{"date":"2024-10-22","close":2350.0},{"date":"2024-10-23","close":2355.0},{"date":"2024-10-24","close":2250.0},{"date":"2024-10-25","close":2305.0},{"date":"2024-10-28","close":2275.0},{"date":"2024-10-29","close":2395.0},{"date":"2024-10-30","close":2430.0},{"date":"2024-10-31","close":2190.0},{"date":"2024-11-01","close":2085.0},{"date":"2024-11-04","close":2155.0},{"date":"2024-11-05","close":2140.0},{"date":"2024-11-06","close":2050.0},{"date":"2024-11-07","close":2080.0},{"date":"2024-11-08","close":2130.0},{"date":"2024-11-11","close":2015.0},{"date":"2024-11-12","close":1968.0},{"date":"2024-11-13","close":1963.0},{"date":"2024-11-14","close":1901.0},{"date":"2024-11-15","close":1879.0},{"date":"2024-11-18","close":1903.0},{"date":"2024-11-19","close":1922.0},{"date":"2024-11-20","close":1900.0},{"date":"2024-11-21","close":1835.0},{"date":"2024-11-22","close":1485.0},{"date":"2024-11-25","close":1525.0},{"date":"2024-11-26","close":1522.0},{"date":"2024-11-27","close":1426.0},{"date":"2024-11-28","close":1421.0},{"date":"2024-11-29","close":1420.0},{"date":"2024-12-02","close":1351.0},{"date":"2024-12-03","close":1396.0},{"date":"2024-12-04","close":1370.0},{"date":"2024-12-05","close":1293.0},{"date":"2024-12-06","close":1256.0},{"date":"2024-12-09","close":1179.0},{"date":"2024-12-10","close":1308.0},{"date":"2024-12-11","close":1384.0},{"date":"2024-12-12","close":1416.0},{"date":"2024-12-13","close":1443.0},{"date":"2024-12-16","close":1476.0},{"date":"2024-12-17","close":1374.0},{"date":"2024-12-18","close":1427.0},{"date":"2024-12-19","close":1385.0},{"date":"2024-12-20","close":1330.0},{"date":"2024-12-23","close":1415.0},{"date":"2024-12-24","close":1301.0},{"date":"2024-12-26","close":1231.0},{"date":"2024-12-27","close":1242.0},{"date":"2024-12-30","close":1267.0},{"date":"2025-01-02","close":1215.0},{"date":"2025-01-03","close":1307.0},{"date":"2025-01-06","close":1344.0},{"date":"2025-01-07","close":1399.0},{"date":"2025-01-08","close":1387.0},{"date":"2025-01-09","close":1373.0},{"date":"2025-01-10","close":1338.0},{"date":"2025-01-13","close":1304.0},{"date":"2025-01-14","close":1404.0},{"date":"2025-01-15","close":1393.0},{"date":"2025-01-16","close":1413.0},{"date":"2025-01-17","close":1375.0},{"date":"2025-01-20","close":1279.0},{"date":"2025-01-21","close":1309.0},{"date":"2025-01-22","close":1308.0},{"date":"2025-01-23","close":1271.0},{"date":"2025-01-24","close":1251.0},{"date":"2025-01-31","close":1268.0},{"date":"2025-02-03","close":1413.0},{"date":"2025-02-04","close":1394.0},{"date":"2025-02-05","close":1400.0},{"date":"2025-02-06","close":1423.0},{"date":"2025-02-07","close":1438.0},{"date":"2025-02-10","close":1492.0},{"date":"2025-02-11","close":1510.0},{"date":"2025-02-12","close":1420.0},{"date":"2025-02-13","close":1456.0},{"date":"2025-02-14","close":1795.0},{"date":"2025-02-17","close":1770.0},{"date":"2025-02-18","close":1891.0},{"date":"2025-02-19","close":2265.0},{"date":"2025-02-20","close":2395.0},{"date":"2025-02-21","close":2360.0},{"date":"2025-02-24","close":2135.0},{"date":"2025-02-25","close":2205.0},{"date":"2025-02-26","close":2140.0},{"date":"2025-02-27","close":2140.0},{"date":"2025-02-28","close":1967.0},{"date":"2025-03-04","close":1995.0},{"date":"2025-03-05","close":1921.0},{"date":"2025-03-06","close":1839.0},{"date":"2025-03-07","close":1773.0},{"date":"2025-03-10","close":1770.0},{"date":"2025-03-11","close":1823.0},{"date":"2025-03-12","close":1788.0},{"date":"2025-03-13","close":1741.0},{"date":"2025-03-14","close":1701.0},{"date":"2025-03-17","close":1749.0},{"date":"2025-03-18","close":1805.0},{"date":"2025-03-19","close":1757.0},{"date":"2025-03-20","close":1732.0},{"date":"2025-03-21","close":1712.0},{"date":"2025-03-24","close":1757.0},{"date":"2025-03-25","close":1770.0},{"date":"2025-03-26","close":2080.0},{"date":"2025-03-27","close":2155.0},{"date":"2025-03-28","close":1997.0},{"date":"2025-03-31","close":1897.0},{"date":"2025-04-01","close":1924.0},{"date":"2025-04-02","close":1845.0},{"date":"2025-04-03","close":1840.0},{"date":"2025-04-04","close":1842.0},{"date":"2025-04-07","close":1765.0},{"date":"2025-04-08","close":1650.0},{"date":"2025-04-09","close":1587.0},{"date":"2025-04-10","close":1667.0},{"date":"2025-04-11","close":1699.0},{"date":"2025-04-14","close":1820.0},{"date":"2025-04-15","close":1850.0},{"date":"2025-04-16","close":1891.0},{"date":"2025-04-17","close":1900.0},{"date":"2025-04-18","close":1972.0},{"date":"2025-04-21","close":1942.0},{"date":"2025-04-22","close":1851.0},{"date":"2025-04-23","close":1851.0},{"date":"2025-04-24","close":1834.0},{"date":"2025-04-25","close":1874.0},{"date":"2025-04-28","close":1865.0},{"date":"2025-04-29","close":1866.0},{"date":"2025-04-30","close":1893.0},{"date":"2025-05-02","close":1900.0},{"date":"2025-05-07","close":1838.0},{"date":"2025-05-08","close":1767.0},{"date":"2025-05-09","close":1770.0},{"date":"2025-05-12","close":1989.0},{"date":"2025-05-13","close":1932.0},{"date":"2025-05-14","close":2030.0},{"date":"2025-05-15","close":2390.0},{"date":"2025-05-16","close":2275.0},{"date":"2025-05-19","close":2225.0},{"date":"2025-05-20","close":2385.0},{"date":"2025-05-21","close":2465.0},{"date":"2025-05-22","close":2500.0},{"date":"2025-05-23","close":2820.0},{"date":"2025-05-26","close":3300.0},{"date":"2025-05-27","close":3165.0},{"date":"2025-05-28","close":3640.0},{"date":"2025-05-29","close":3865.0},{"date":"2025-05-30","close":3810.0},{"date":"2025-06-02","close":4245.0},{"date":"2025-06-04","close":4470.0},{"date":"2025-06-05","close":4045.0},{"date":"2025-06-09","close":3950.0},{"date":"2025-06-10","close":4385.0},{"date":"2025-06-11","close":4450.0},{"date":"2025-06-12","close":4375.0},{"date":"2025-06-13","close":4415.0},{"date":"2025-06-16","close":4875.0},{"date":"2025-06-17","close":5350.0},{"date":"2025-06-18","close":6200.0},{"date":"2025-06-19","close":6100.0},{"date":"2025-06-20","close":7110.0},{"date":"2025-06-23","close":6520.0},{"date":"2025-06-24","close":6840.0},{"date":"2025-06-25","close":6380.0},{"date":"2025-06-26","close":7120.0},{"date":"2025-06-27","close":6630.0},{"date":"2025-06-30","close":6590.0},{"date":"2025-07-01","close":5990.0},{"date":"2025-07-02","close":6000.0},{"date":"2025-07-03","close":5950.0},{"date":"2025-07-04","close":5900.0},{"date":"2025-07-07","close":5130.0},{"date":"2025-07-08","close":5260.0},{"date":"2025-07-09","close":5380.0},{"date":"2025-07-10","close":4860.0},{"date":"2025-07-11","close":5100.0},{"date":"2025-07-14","close":5610.0},{"date":"2025-07-15","close":4760.0},{"date":"2025-07-16","close":4855.0},{"date":"2025-07-17","close":4780.0},{"date":"2025-07-18","close":5000.0},{"date":"2025-07-21","close":4800.0},{"date":"2025-07-22","close":4490.0},{"date":"2025-07-23","close":4430.0},{"date":"2025-07-24","close":4400.0},{"date":"2025-07-25","close":4430.0},{"date":"2025-07-28","close":4375.0},{"date":"2025-07-29","close":4480.0},{"date":"2025-07-30","close":4080.0},{"date":"2025-07-31","close":4430.0},{"date":"2025-08-01","close":4360.0},{"date":"2025-08-04","close":4310.0},{"date":"2025-08-05","close":4295.0},{"date":"2025-08-06","close":4510.0},{"date":"2025-08-07","close":4835.0},{"date":"2025-08-08","close":4825.0},{"date":"2025-08-11","close":5060.0},{"date":"2025-08-12","close":4700.0},{"date":"2025-08-13","close":4780.0},{"date":"2025-08-14","close":5000.0},{"date":"2025-08-18","close":4775.0},{"date":"2025-08-19","close":4540.0},{"date":"2025-08-20","close":4690.0},{"date":"2025-08-21","close":4715.0},{"date":"2025-08-22","close":4590.0},{"date":"2025-08-25","close":4685.0},{"date":"2025-08-26","close":4325.0},{"date":"2025-08-27","close":4410.0},{"date":"2025-08-28","close":4300.0},{"date":"2025-08-29","close":4115.0},{"date":"2025-09-01","close":3855.0},{"date":"2025-09-02","close":3935.0},{"date":"2025-09-03","close":3895.0},{"date":"2025-09-04","close":3815.0},{"date":"2025-09-05","close":3785.0},{"date":"2025-09-08","close":3845.0},{"date":"2025-09-09","close":4240.0},{"date":"2025-09-10","close":4300.0},{"date":"2025-09-11","close":4170.0},{"date":"2025-09-12","close":4170.0},{"date":"2025-09-15","close":4070.0},{"date":"2025-09-16","close":3960.0},{"date":"2025-09-17","close":4050.0},{"date":"2025-09-18","close":4000.0},{"date":"2025-09-19","close":4000.0},{"date":"2025-09-22","close":3910.0},{"date":"2025-09-23","close":3925.0},{"date":"2025-09-24","close":3775.0},{"date":"2025-09-25","close":3725.0},{"date":"2025-09-26","close":3615.0},{"date":"2025-09-29","close":3650.0},{"date":"2025-09-30","close":3585.0},{"date":"2025-10-01","close":3555.0},{"date":"2025-10-02","close":3785.0},{"date":"2025-10-10","close":3835.0},{"date":"2025-10-13","close":3740.0},{"date":"2025-10-14","close":3380.0},{"date":"2025-10-15","close":3415.0},{"date":"2025-10-16","close":3395.0},{"date":"2025-10-17","close":3250.0},{"date":"2025-10-20","close":3185.0},{"date":"2025-10-21","close":3070.0},{"date":"2025-10-22","close":3050.0},{"date":"2025-10-23","close":2955.0},{"date":"2025-10-24","close":2955.0},{"date":"2025-10-27","close":2960.0},{"date":"2025-10-28","close":2895.0},{"date":"2025-10-29","close":2875.0},{"date":"2025-10-30","close":2800.0},{"date":"2025-10-31","close":2800.0},{"date":"2025-11-03","close":2715.0},{"date":"2025-11-04","close":2845.0},{"date":"2025-11-05","close":2620.0},{"date":"2025-11-06","close":2635.0},{"date":"2025-11-07","close":2555.0},{"date":"2025-11-10","close":2600.0},{"date":"2025-11-11","close":2545.0},{"date":"2025-11-12","close":2460.0},{"date":"2025-11-13","close":2440.0},{"date":"2025-11-14","close":2355.0},{"date":"2025-11-17","close":2285.0},{"date":"2025-11-18","close":2170.0},{"date":"2025-11-19","close":2175.0},{"date":"2025-11-20","close":2235.0},{"date":"2025-11-21","close":2105.0},{"date":"2025-11-24","close":2150.0},{"date":"2025-11-25","close":2120.0},{"date":"2025-11-26","close":2035.0},{"date":"2025-11-27","close":2150.0},{"date":"2025-11-28","close":2150.0},{"date":"2025-12-01","close":2075.0},{"date":"2025-12-02","close":2120.0},{"date":"2025-12-03","close":2260.0},{"date":"2025-12-04","close":2055.0},{"date":"2025-12-05","close":2030.0},{"date":"2025-12-08","close":2005.0},{"date":"2025-12-09","close":2015.0},{"date":"2025-12-10","close":2070.0},{"date":"2025-12-11","close":2010.0},{"date":"2025-12-12","close":2090.0},{"date":"2025-12-15","close":1980.0},{"date":"2025-12-16","close":1882.0},{"date":"2025-12-17","close":1907.0},{"date":"2025-12-18","close":1883.0},{"date":"2025-12-19","close":1870.0},{"date":"2025-12-22","close":1835.0},{"date":"2025-12-23","close":1733.0},{"date":"2025-12-24","close":1701.0},{"date":"2025-12-26","close":1704.0},{"date":"2025-12-29","close":1730.0},{"date":"2025-12-30","close":1588.0},{"date":"2026-01-02","close":1615.0},{"date":"2026-01-05","close":1773.0},{"date":"2026-01-06","close":1868.0},{"date":"2026-01-07","close":1750.0},{"date":"2026-01-08","close":1655.0},{"date":"2026-01-09","close":1667.0},{"date":"2026-01-12","close":1721.0},{"date":"2026-01-13","close":1710.0},{"date":"2026-01-14","close":2220.0},{"date":"2026-01-15","close":2085.0},{"date":"2026-01-16","close":1923.0},{"date":"2026-01-19","close":1881.0},{"date":"2026-01-20","close":1928.0},{"date":"2026-01-21","close":1869.0},{"date":"2026-01-30","close":1770.0},{"date":"2026-02-02","close":1642.0},{"date":"2026-02-03","close":1624.0},{"date":"2026-02-04","close":1575.0},{"date":"2026-02-05","close":1471.0},{"date":"2026-02-06","close":1382.0},{"date":"2026-02-09","close":5720.0},{"date":"2026-02-10","close":5604.0},{"date":"2026-02-11","close":5300.0},{"date":"2026-02-12","close":5308.0},{"date":"2026-02-13","close":4928.0},{"date":"2026-02-19","close":4964.0},{"date":"2026-02-20","close":5524.0},{"date":"2026-02-23","close":5320.0},{"date":"2026-02-24","close":3724.0},{"date":"2026-02-25","close":4516.0},{"date":"2026-02-26","close":4520.0},{"date":"2026-02-27","close":4508.0},{"date":"2026-03-03","close":4280.0},{"date":"2026-03-04","close":3908.0},{"date":"2026-03-05","close":4336.0},{"date":"2026-03-06","close":4340.0},{"date":"2026-03-09","close":4076.0},{"date":"2026-03-10","close":3676.0},{"date":"2026-03-11","close":3728.0},{"date":"2026-03-12","close":3992.0},{"date":"2026-03-13","close":4096.0},{"date":"2026-03-16","close":4140.0},{"date":"2026-03-17","close":3976.0},{"date":"2026-03-18","close":3820.0},{"date":"2026-03-19","close":3388.0},{"date":"2026-03-20","close":3176.0},{"date":"2026-03-23","close":2976.0},{"date":"2026-03-24","close":2976.0},{"date":"2026-03-25","close":2720.0},{"date":"2026-03-26","close":2812.0},{"date":"2026-03-27","close":2860.0},{"date":"2026-03-30","close":2800.0},{"date":"2026-03-31","close":2628.0},{"date":"2026-04-01","close":2776.0},{"date":"2026-04-02","close":2700.0},{"date":"2026-04-03","close":2552.0},{"date":"2026-04-06","close":2504.0},{"date":"2026-04-07","close":2504.0},{"date":"2026-04-08","close":2504.0},{"date":"2026-04-09","close":2504.0},{"date":"2026-04-10","close":2504.0},{"date":"2026-04-13","close":2504.0},{"date":"2026-04-14","close":2504.0},{"date":"2026-04-15","close":2504.0},{"date":"2026-04-16","close":2504.0},{"date":"2026-04-17","close":2504.0},{"date":"2026-04-20","close":2504.0},{"date":"2026-04-21","close":2504.0},{"date":"2026-04-22","close":2504.0},{"date":"2026-04-23","close":2504.0},{"date":"2026-04-24","close":2504.0},{"date":"2026-04-27","close":2504.0},{"date":"2026-04-28","close":2504.0},{"date":"2026-04-29","close":2504.0},{"date":"2026-04-30","close":3430.0},{"date":"2026-05-04","close":2905.0},{"date":"2026-05-06","close":3295.0},{"date":"2026-05-07","close":3190.0},{"date":"2026-05-08","close":3040.0},{"date":"2026-05-11","close":3160.0},{"date":"2026-05-12","close":2960.0},{"date":"2026-05-13","close":2960.0},{"date":"2026-05-14","close":2890.0},{"date":"2026-05-15","close":2605.0},{"date":"2026-05-18","close":2620.0},{"date":"2026-05-19","close":2510.0},{"date":"2026-05-20","close":2455.0},{"date":"2026-05-21","close":2380.0},{"date":"2026-05-22","close":2450.0},{"date":"2026-05-26","close":2315.0},{"date":"2026-05-27","close":2585.0},{"date":"2026-05-28","close":2355.0},{"date":"2026-05-29","close":2450.0},{"date":"2026-06-01","close":2000.0},{"date":"2026-06-02","close":1930.0},{"date":"2026-06-04","close":1827.0},{"date":"2026-06-05","close":1743.0},{"date":"2026-06-08","close":1511.0},{"date":"2026-06-09","close":1536.0},{"date":"2026-06-10","close":1518.0},{"date":"2026-06-11","close":1530.0},{"date":"2026-06-12","close":1547.0},{"date":"2026-06-15","close":1651.0},{"date":"2026-06-16","close":1924.0},{"date":"2026-06-17","close":1840.0},{"date":"2026-06-18","close":1861.0},{"date":"2026-06-19","close":1675.0},{"date":"2026-06-22","close":1486.0},{"date":"2026-06-23","close":1366.0},{"date":"2026-06-24","close":1300.0},{"date":"2026-06-25","close":1311.0},{"date":"2026-06-26","close":1228.0},{"date":"2026-06-29","close":1250.0},{"date":"2026-06-30","close":1412.0},{"date":"2026-07-01","close":1449.0},{"date":"2026-07-02","close":1457.0},{"date":"2026-07-03","close":1466.0},{"date":"2026-07-06","close":1448.0},{"date":"2026-07-07","close":1490.0},{"date":"2026-07-08","close":1471.0},{"date":"2026-07-09","close":1417.0},{"date":"2026-07-10","close":1401.0},{"date":"2026-07-13","close":1440.0},{"date":"2026-07-14","close":1468.0},{"date":"2026-07-15","close":1502.0},{"date":"2026-07-16","close":1504.0},{"date":"2026-07-20","close":1495.0},{"date":"2026-07-21","close":1480.0},{"date":"2026-07-22","close":1480.0},{"date":"2026-07-23","close":1500.0},{"date":"2026-07-24","close":1500.0},{"date":"2026-07-27","close":1450.0},{"date":"2026-07-28","close":1480.0},{"date":"2026-07-29","close":1464.0},{"date":"2026-07-30","close":1413.0},{"date":"2026-07-31","close":1486.0},{"date":"2026-08-03","close":1451.0},{"date":"2026-08-04","close":1482.0},{"date":"2026-08-05","close":1519.0},{"date":"2026-08-06","close":1573.0},{"date":"2026-08-07","close":1670.0},{"date":"2026-08-10","close":1642.0},{"date":"2026-08-11","close":1648.0},{"date":"2026-08-12","close":1632.0},{"date":"2026-08-13","close":1741.0},{"date":"2026-08-14","close":1739.0},{"date":"2026-08-18","close":1699.0},{"date":"2026-08-19","close":1694.0},{"date":"2026-08-20","close":1626.0},{"date":"2026-08-21","close":1708.0},{"date":"2026-08-24","close":1645.0},{"date":"2026-08-25","close":1669.0},{"date":"2026-08-26","close":1639.0},{"date":"2026-08-27","close":1621.0},{"date":"2026-08-28","close":1800.0},{"date":"2026-08-31","close":1781.0},{"date":"2026-09-01","close":1796.0},{"date":"2026-09-02","close":1750.0},{"date":"2026-09-03","close":1734.0},{"date":"2026-09-04","close":1855.0},{"date":"2026-09-07","close":1783.0},{"date":"2026-09-08","close":1811.0},{"date":"2026-09-09","close":1844.0},{"date":"2026-09-10","close":1820.0},{"date":"2026-09-11","close":1840.0},{"date":"2026-09-14","close":1835.0},{"date":"2026-09-15","close":1850.0},{"date":"2026-09-16","close":1800.0},{"date":"2026-09-17","close":1798.0},{"date":"2026-09-18","close":1801.0},{"date":"2026-09-21","close":1986.0},{"date":"2026-09-22","close":1955.0},{"date":"2026-09-23","close":2050.0},{"date":"2026-09-28","close":2000.0},{"date":"2026-09-29","close":2030.0},{"date":"2026-09-30","close":2025.0},{"date":"2026-10-01","close":2090.0},{"date":"2026-10-02","close":2155.0},{"date":"2026-10-06","close":2330.0},{"date":"2026-10-07","close":2420.0},{"date":"2026-10-08","close":2380.0},{"date":"2026-10-12","close":2355.0},{"date":"2026-10-13","close":2120.0},{"date":"2026-10-14","close":2140.0},{"date":"2026-10-15","close":1988.0},{"date":"2026-10-16","close":2050.0},{"date":"2026-10-19","close":2190.0},{"date":"2026-10-20","close":1996.0},{"date":"2026-10-21","close":2080.0},{"date":"2026-10-22","close":2070.0},{"date":"2026-10-23","close":1914.0}],"chart_data":[{"date":"2024-10-23","open":2370,"high":2390,"low":2260,"close":2355,"volume":207669,"rsi_14":39.27,"sma_20":2699.3,"sma_60":2702.47,"sma_120":3270.57},{"date":"2024-10-24","open":2330,"high":2335,"low":2225,"close":2250,"volume":200602,"rsi_14":31.15,"sma_20":2712.25,"sma_60":2685.03,"sma_120":3253.61},{"date":"2024-10-25","open":2250,"high":2405,"low":2205,"close":2305,"volume":365218,"rsi_14":35.35,"sma_20":2725.75,"sma_60":2667.72,"sma_120":3238.38},{"date":"2024-10-28","open":2265,"high":2365,"low":2255,"close":2275,"volume":122368,"rsi_14":36.45,"sma_20":2736.0,"sma_60":2651.65,"sma_120":3223.64},{"date":"2024-10-29","open":2275,"high":2465,"low":2220,"close":2395,"volume":568753,"rsi_14":40.11,"sma_20":2750.25,"sma_60":2636.85,"sma_120":3208.58},{"date":"2024-10-30","open":2370,"high":2485,"low":2320,"close":2430,"volume":302187,"rsi_14":38.95,"sma_20":2734.75,"sma_60":2621.98,"sma_120":3193.6},{"date":"2024-10-31","open":2320,"high":2385,"low":2140,"close":2190,"volume":468653,"rsi_14":38.51,"sma_20":2694.0,"sma_60":2605.08,"sma_120":3177.31},{"date":"2024-11-01","open":2175,"high":2205,"low":2080,"close":2085,"volume":299322,"rsi_14":22.1,"sma_20":2632.5,"sma_60":2585.48,"sma_120":3159.48},{"date":"2024-11-04","open":2065,"high":2180,"low":2035,"close":2155,"volume":143918,"rsi_14":30.33,"sma_20":2586.25,"sma_60":2564.13,"sma_120":3141.88},{"date":"2024-11-05","open":2130,"high":2185,"low":2070,"close":2140,"volume":196482,"rsi_14":31.99,"sma_20":2544.75,"sma_60":2545.6,"sma_120":3123.16},{"date":"2024-11-06","open":2200,"high":2200,"low":2045,"close":2050,"volume":234447,"rsi_14":31.44,"sma_20":2501.5,"sma_60":2534.03,"sma_120":3104.2},{"date":"2024-11-07","open":2080,"high":2105,"low":2025,"close":2080,"volume":135846,"rsi_14":20.66,"sma_20":2455.5,"sma_60":2521.43,"sma_120":3085.06},{"date":"2024-11-08","open":2080,"high":2130,"low":2075,"close":2130,"volume":120994,"rsi_14":29.67,"sma_20":2422.5,"sma_60":2507.92,"sma_120":3067.35},{"date":"2024-11-11","open":2150,"high":2150,"low":1999,"close":2015,"volume":137672,"rsi_14":34.27,"sma_20":2357.75,"sma_60":2493.07,"sma_120":3046.5},{"date":"2024-11-12","open":1994,"high":2040,"low":1950,"close":1968,"volume":131642,"rsi_14":32.52,"sma_20":2312.4,"sma_60":2475.23,"sma_120":3025.18},{"date":"2024-11-13","open":1993,"high":2100,"low":1947,"close":1963,"volume":162989,"rsi_14":35.75,"sma_20":2272.3,"sma_60":2455.93,"sma_120":3004.27},{"date":"2024-11-14","open":1963,"high":1988,"low":1896,"close":1901,"volume":107598,"rsi_14":30.08,"sma_20":2232.1,"sma_60":2435.53,"sma_120":2982.76},{"date":"2024-11-15","open":1871,"high":1893,"low":1786,"close":1879,"volume":112112,"rsi_14":30.32,"sma_20":2177.3,"sma_60":2414.77,"sma_120":2962.02},{"date":"2024-11-18","open":1877,"high":1935,"low":1823,"close":1903,"volume":69005,"rsi_14":22.97,"sma_20":2140.95,"sma_60":2394.62,"sma_120":2941.91},{"date":"2024-11-19","open":1930,"high":1960,"low":1900,"close":1922,"volume":59214,"rsi_14":21.59,"sma_20":2119.55,"sma_60":2375.0,"sma_120":2922.69},{"date":"2024-11-20","open":1922,"high":1959,"low":1811,"close":1900,"volume":47655,"rsi_14":28.55,"sma_20":2096.8,"sma_60":2353.92,"sma_120":2903.51},{"date":"2024-11-21","open":1881,"high":1889,"low":1835,"close":1835,"volume":89764,"rsi_14":30.35,"sma_20":2076.05,"sma_60":2331.98,"sma_120":2884.44},{"date":"2024-11-22","open":1561,"high":1590,"low":1449,"close":1485,"volume":3711602,"rsi_14":13.43,"sma_20":2035.05,"sma_60":2305.08,"sma_120":2861.88},{"date":"2024-11-25","open":1486,"high":1556,"low":1486,"close":1525,"volume":639865,"rsi_14":17.32,"sma_20":1997.55,"sma_60":2279.37,"sma_120":2840.33},{"date":"2024-11-26","open":1525,"high":1552,"low":1505,"close":1522,"volume":481359,"rsi_14":19.09,"sma_20":1953.9,"sma_60":2265.35,"sma_120":2819.28},{"date":"2024-11-27","open":1522,"high":1522,"low":1415,"close":1426,"volume":708267,"rsi_14":14.46,"sma_20":1903.7,"sma_60":2251.55,"sma_120":2797.86},{"date":"2024-11-28","open":1427,"high":1453,"low":1408,"close":1421,"volume":364054,"rsi_14":9.49,"sma_20":1865.25,"sma_60":2237.97,"sma_120":2776.36},{"date":"2024-11-29","open":1420,"high":1443,"low":1371,"close":1420,"volume":349251,"rsi_14":10.91,"sma_20":1832.0,"sma_60":2225.45,"sma_120":2754.78},{"date":"2024-12-02","open":1420,"high":1425,"low":1320,"close":1351,"volume":496006,"rsi_14":10.6,"sma_20":1791.8,"sma_60":2211.2,"sma_120":2732.38},{"date":"2024-12-03","open":1331,"high":1410,"low":1331,"close":1396,"volume":251582,"rsi_14":15.55,"sma_20":1754.6,"sma_60":2197.42,"sma_120":2710.96},{"date":"2024-12-04","open":1361,"high":1396,"low":1330,"close":1370,"volume":235097,"rsi_14":16.26,"sma_20":1720.6,"sma_60":2183.42,"sma_120":2689.98},{"date":"2024-12-05","open":1386,"high":1386,"low":1282,"close":1293,"volume":429000,"rsi_14":15.2,"sma_20":1681.25,"sma_60":2169.37,"sma_120":2668.81},{"date":"2024-12-06","open":1293,"high":1300,"low":1210,"close":1256,"volume":538466,"rsi_14":12.16,"sma_20":1637.55,"sma_60":2155.28,"sma_120":2647.32},{"date":"2024-12-09","open":1215,"high":1222,"low":1160,"close":1179,"volume":368096,"rsi_14":9.31,"sma_20":1595.75,"sma_60":2140.65,"sma_120":2625.42},{"date":"2024-12-10","open":1179,"high":1313,"low":1179,"close":1308,"volume":413118,"rsi_14":20.98,"sma_20":1562.75,"sma_60":2128.9,"sma_120":2606.73},{"date":"2024-12-11","open":1310,"high":1389,"low":1303,"close":1384,"volume":284866,"rsi_14":28.13,"sma_20":1533.8,"sma_60":2119.0,"sma_120":2588.97},{"date":"2024-12-12","open":1384,"high":1428,"low":1315,"close":1416,"volume":270541,"rsi_14":45.16,"sma_20":1509.55,"sma_60":2109.78,"sma_120":2572.0},{"date":"2024-12-13","open":1599,"high":1599,"low":1421,"close":1443,"volume":1029810,"rsi_14":44.14,"sma_20":1487.75,"sma_60":2099.7,"sma_120":2554.84},{"date":"2024-12-16","open":1461,"high":1485,"low":1444,"close":1476,"volume":310195,"rsi_14":46.85,"sma_20":1466.4,"sma_60":2090.17,"sma_120":2538.03},{"date":"2024-12-17","open":1473,"high":1690,"low":1353,"close":1374,"volume":4364126,"rsi_14":46.47,"sma_20":1439.0,"sma_60":2080.1,"sma_120":2521.32},{"date":"2024-12-18","open":1363,"high":1460,"low":1315,"close":1427,"volume":879755,"rsi_14":50.38,"sma_20":1415.35,"sma_60":2070.48,"sma_120":2504.77},{"date":"2024-12-19","open":1418,"high":1450,"low":1350,"close":1385,"volume":377261,"rsi_14":47.88,"sma_20":1392.85,"sma_60":2060.38,"sma_120":2488.0},{"date":"2024-12-20","open":1385,"high":1385,"low":1316,"close":1330,"volume":356019,"rsi_14":48.71,"sma_20":1385.1,"sma_60":2048.63,"sma_120":2470.74},{"date":"2024-12-23","open":1330,"high":1448,"low":1330,"close":1415,"volume":718158,"rsi_14":51.12,"sma_20":1379.6,"sma_60":2037.72,"sma_120":2454.74},{"date":"2024-12-24","open":1431,"high":1443,"low":1300,"close":1301,"volume":870531,"rsi_14":46.33,"sma_20":1368.55,"sma_60":2024.23,"sma_120":2437.68},{"date":"2024-12-26","open":1302,"high":1318,"low":1230,"close":1231,"volume":385184,"rsi_14":46.67,"sma_20":1358.8,"sma_60":1999.08,"sma_120":2419.63},{"date":"2024-12-27","open":1231,"high":1265,"low":1218,"close":1242,"volume":162993,"rsi_14":49.23,"sma_20":1349.85,"sma_60":1969.7,"sma_120":2402.85},{"date":"2024-12-30","open":1240,"high":1273,"low":1216,"close":1267,"volume":149424,"rsi_14":55.15,"sma_20":1342.2,"sma_60":1935.57,"sma_120":2387.07},{"date":"2025-01-02","open":1200,"high":1238,"low":1181,"close":1215,"volume":270941,"rsi_14":44.02,"sma_20":1335.4,"sma_60":1904.48,"sma_120":2370.97},{"date":"2025-01-03","open":1217,"high":1315,"low":1217,"close":1307,"volume":507223,"rsi_14":45.15,"sma_20":1330.95,"sma_60":1876.77,"sma_120":2355.35},{"date":"2025-01-06","open":1320,"high":1369,"low":1301,"close":1344,"volume":361587,"rsi_14":45.49,"sma_20":1329.65,"sma_60":1850.58,"sma_120":2338.13},{"date":"2025-01-07","open":1344,"high":1427,"low":1331,"close":1399,"volume":513682,"rsi_14":47.34,"sma_20":1334.95,"sma_60":1823.9,"sma_120":2321.31},{"date":"2025-01-08","open":1390,"high":1413,"low":1345,"close":1387,"volume":230775,"rsi_14":44.47,"sma_20":1341.5,"sma_60":1800.52,"sma_120":2304.78},{"date":"2025-01-09","open":1385,"high":1387,"low":1331,"close":1373,"volume":137358,"rsi_14":49.93,"sma_20":1351.2,"sma_60":1768.23,"sma_120":2285.69},{"date":"2025-01-10","open":1373,"high":1400,"low":1312,"close":1338,"volume":176902,"rsi_14":43.63,"sma_20":1352.7,"sma_60":1742.62,"sma_120":2266.64},{"date":"2025-01-13","open":1338,"high":1351,"low":1303,"close":1304,"volume":145798,"rsi_14":44.14,"sma_20":1348.7,"sma_60":1718.27,"sma_120":2247.63},{"date":"2025-01-14","open":1300,"high":1420,"low":1290,"close":1404,"volume":961440,"rsi_14":55.03,"sma_20":1348.1,"sma_60":1696.58,"sma_120":2230.44},{"date":"2025-01-15","open":1536,"high":1536,"low":1387,"close":1393,"volume":1820872,"rsi_14":48.34,"sma_20":1345.6,"sma_60":1670.22,"sma_120":2211.93},{"date":"2025-01-16","open":1394,"high":1478,"low":1393,"close":1413,"volume":554534,"rsi_14":59.86,"sma_20":1342.45,"sma_60":1649.93,"sma_120":2194.41},{"date":"2025-01-17","open":1415,"high":1435,"low":1359,"close":1375,"volume":308727,"rsi_14":63.43,"sma_20":1342.5,"sma_60":1633.68,"sma_120":2176.39},{"date":"2025-01-20","open":1245,"high":1283,"low":1218,"close":1279,"volume":1943829,"rsi_14":52.98,"sma_20":1335.1,"sma_60":1615.75,"sma_120":2159.11},{"date":"2025-01-21","open":1272,"high":1398,"low":1270,"close":1309,"volume":1114662,"rsi_14":53.35,"sma_20":1331.3,"sma_60":1600.07,"sma_120":2142.55},{"date":"2025-01-22","open":1284,"high":1345,"low":1275,"close":1308,"volume":293438,"rsi_14":58.09,"sma_20":1330.2,"sma_60":1583.45,"sma_120":2125.58},{"date":"2025-01-23","open":1292,"high":1301,"low":1240,"close":1271,"volume":358257,"rsi_14":46.54,"sma_20":1323.0,"sma_60":1566.72,"sma_120":2109.18},{"date":"2025-01-24","open":1270,"high":1292,"low":1251,"close":1251,"volume":186736,"rsi_14":40.76,"sma_20":1320.5,"sma_60":1547.65,"sma_120":2092.25},{"date":"2025-01-31","open":1245,"high":1294,"low":1230,"close":1268,"volume":223749,"rsi_14":35.91,"sma_20":1322.35,"sma_60":1528.28,"sma_120":2075.13},{"date":"2025-02-03","open":1268,"high":1500,"low":1249,"close":1413,"volume":2476118,"rsi_14":52.17,"sma_20":1330.9,"sma_60":1515.33,"sma_120":2060.21},{"date":"2025-02-04","open":1399,"high":1472,"low":1378,"close":1394,"volume":586219,"rsi_14":51.74,"sma_20":1337.25,"sma_60":1503.82,"sma_120":2044.65},{"date":"2025-02-05","open":1395,"high":1444,"low":1381,"close":1400,"volume":341813,"rsi_14":55.4,"sma_20":1346.5,"sma_60":1491.23,"sma_120":2027.68},{"date":"2025-02-06","open":1429,"high":1525,"low":1412,"close":1423,"volume":1018759,"rsi_14":60.57,"sma_20":1352.3,"sma_60":1479.28,"sma_120":2012.44},{"date":"2025-02-07","open":1423,"high":1439,"low":1390,"close":1438,"volume":232793,"rsi_14":53.56,"sma_20":1357.0,"sma_60":1469.08,"sma_120":2001.56},{"date":"2025-02-10","open":1438,"high":1505,"low":1391,"close":1492,"volume":530196,"rsi_14":59.5,"sma_20":1361.65,"sma_60":1459.28,"sma_120":1990.36},{"date":"2025-02-11","open":1516,"high":1568,"low":1455,"close":1510,"volume":576128,"rsi_14":59.34,"sma_20":1367.8,"sma_60":1448.95,"sma_120":1978.43},{"date":"2025-02-12","open":1510,"high":1541,"low":1411,"close":1420,"volume":411958,"rsi_14":53.94,"sma_20":1370.15,"sma_60":1439.03,"sma_120":1966.05},{"date":"2025-02-13","open":1421,"high":1474,"low":1415,"close":1456,"volume":261131,"rsi_14":67.32,"sma_20":1376.05,"sma_60":1430.5,"sma_120":1952.87},{"date":"2025-02-14","open":1486,"high":1890,"low":1486,"close":1795,"volume":13088988,"rsi_14":79.63,"sma_20":1400.6,"sma_60":1427.7,"sma_120":1941.82},{"date":"2025-02-17","open":1799,"high":1839,"low":1699,"close":1770,"volume":1858319,"rsi_14":77.37,"sma_20":1418.9,"sma_60":1425.52,"sma_120":1930.53},{"date":"2025-02-18","open":1787,"high":1990,"low":1773,"close":1891,"volume":3795593,"rsi_14":83.41,"sma_20":1443.8,"sma_60":1425.72,"sma_120":1920.24},{"date":"2025-02-19","open":1929,"high":2345,"low":1880,"close":2265,"volume":8313422,"rsi_14":89.55,"sma_20":1486.4,"sma_60":1431.75,"sma_120":1913.18},{"date":"2025-02-20","open":2225,"high":2650,"low":2205,"close":2395,"volume":7954489,"rsi_14":90.39,"sma_20":1537.4,"sma_60":1439.63,"sma_120":1907.32},{"date":"2025-02-21","open":2380,"high":2380,"low":2220,"close":2360,"volume":1245994,"rsi_14":86.85,"sma_20":1591.45,"sma_60":1447.3,"sma_120":1900.61},{"date":"2025-02-24","open":2370,"high":2420,"low":2135,"close":2135,"volume":2764624,"rsi_14":74.85,"sma_20":1632.75,"sma_60":1452.3,"sma_120":1892.14},{"date":"2025-02-25","open":2120,"high":2230,"low":2035,"close":2205,"volume":1538304,"rsi_14":75.88,"sma_20":1677.6,"sma_60":1464.3,"sma_120":1884.69},{"date":"2025-02-26","open":2165,"high":2205,"low":2080,"close":2140,"volume":491741,"rsi_14":72.45,"sma_20":1721.05,"sma_60":1474.55,"sma_120":1876.96},{"date":"2025-02-27","open":2140,"high":2235,"low":2100,"close":2140,"volume":457756,"rsi_14":72.19,"sma_20":1765.5,"sma_60":1484.85,"sma_120":1875.1},{"date":"2025-02-28","open":2130,"high":2130,"low":1949,"close":1967,"volume":724545,"rsi_14":63.96,"sma_20":1800.45,"sma_60":1493.87,"sma_120":1872.71},{"date":"2025-03-04","open":2000,"high":2060,"low":1880,"close":1995,"volume":341974,"rsi_14":64.17,"sma_20":1829.55,"sma_60":1503.43,"sma_120":1870.7},{"date":"2025-03-05","open":2055,"high":2060,"low":1912,"close":1921,"volume":499219,"rsi_14":64.78,"sma_20":1855.9,"sma_60":1511.78,"sma_120":1868.62},{"date":"2025-03-06","open":1913,"high":1918,"low":1741,"close":1839,"volume":701921,"rsi_14":61.0,"sma_20":1877.85,"sma_60":1519.92,"sma_120":1865.56},{"date":"2025-03-07","open":1811,"high":1825,"low":1732,"close":1773,"volume":217511,"rsi_14":49.25,"sma_20":1895.35,"sma_60":1526.2,"sma_120":1861.81},{"date":"2025-03-10","open":1746,"high":1880,"low":1735,"close":1770,"volume":237093,"rsi_14":50.0,"sma_20":1911.95,"sma_60":1532.87,"sma_120":1858.14},{"date":"2025-03-11","open":1747,"high":1830,"low":1630,"close":1823,"volume":294128,"rsi_14":47.53,"sma_20":1928.5,"sma_60":1541.7,"sma_120":1855.53},{"date":"2025-03-12","open":1883,"high":1883,"low":1775,"close":1788,"volume":191309,"rsi_14":27.05,"sma_20":1942.4,"sma_60":1550.57,"sma_120":1852.92},{"date":"2025-03-13","open":1788,"high":1806,"low":1700,"close":1741,"volume":291560,"rsi_14":15.79,"sma_20":1958.45,"sma_60":1559.93,"sma_120":1850.29},{"date":"2025-03-14","open":1741,"high":1760,"low":1696,"close":1701,"volume":191673,"rsi_14":15.71,"sma_20":1970.7,"sma_60":1566.48,"sma_120":1847.69},{"date":"2025-03-17","open":1745,"high":1788,"low":1711,"close":1749,"volume":149380,"rsi_14":25.38,"sma_20":1968.4,"sma_60":1572.57,"sma_120":1845.78},{"date":"2025-03-18","open":1760,"high":1890,"low":1760,"close":1805,"volume":346038,"rsi_14":24.03,"sma_20":1970.15,"sma_60":1579.05,"sma_120":1844.42},{"date":"2025-03-19","open":1849,"high":1849,"low":1730,"close":1757,"volume":249333,"rsi_14":24.57,"sma_20":1963.45,"sma_60":1584.28,"sma_120":1841.99},{"date":"2025-03-20","open":1757,"high":1816,"low":1722,"close":1732,"volume":189203,"rsi_14":23.78,"sma_20":1936.8,"sma_60":1588.55,"sma_120":1839.36},{"date":"2025-03-21","open":1710,"high":1749,"low":1710,"close":1712,"volume":112482,"rsi_14":29.6,"sma_20":1902.65,"sma_60":1594.18,"sma_120":1837.14},{"date":"2025-03-24","open":1720,"high":1761,"low":1680,"close":1757,"volume":93620,"rsi_14":31.46,"sma_20":1872.5,"sma_60":1599.68,"sma_120":1835.08},{"date":"2025-03-25","open":1800,"high":1865,"low":1747,"close":1770,"volume":485406,"rsi_14":37.01,"sma_20":1854.25,"sma_60":1606.1,"sma_120":1833.24},{"date":"2025-03-26","open":1770,"high":2140,"low":1770,"close":2080,"volume":2572363,"rsi_14":64.89,"sma_20":1848.0,"sma_60":1618.6,"sma_120":1833.62},{"date":"2025-03-27","open":2080,"high":2155,"low":2025,"close":2155,"volume":735439,"rsi_14":73.35,"sma_20":1848.75,"sma_60":1630.93,"sma_120":1834.33},{"date":"2025-03-28","open":2200,"high":2200,"low":1990,"close":1997,"volume":540865,"rsi_14":61.66,"sma_20":1841.6,"sma_60":1642.53,"sma_120":1833.38},{"date":"2025-03-31","open":1970,"high":2085,"low":1897,"close":1897,"volume":266358,"rsi_14":53.63,"sma_20":1838.1,"sma_60":1653.63,"sma_120":1826.36},{"date":"2025-04-01","open":1881,"high":1926,"low":1850,"close":1924,"volume":242262,"rsi_14":56.72,"sma_20":1834.55,"sma_60":1665.0,"sma_120":1817.35},{"date":"2025-04-02","open":1924,"high":1950,"low":1842,"close":1845,"volume":197829,"rsi_14":54.98,"sma_20":1830.75,"sma_60":1674.63,"sma_120":1805.1},{"date":"2025-04-03","open":1840,"high":1877,"low":1796,"close":1840,"volume":170630,"rsi_14":56.89,"sma_20":1830.8,"sma_60":1685.05,"sma_120":1794.77},{"date":"2025-04-04","open":1763,"high":1858,"low":1756,"close":1842,"volume":159168,"rsi_14":54.83,"sma_20":1834.25,"sma_60":1693.97,"sma_120":1785.37},{"date":"2025-04-07","open":1800,"high":1839,"low":1744,"close":1765,"volume":242148,"rsi_14":47.97,"sma_20":1834.0,"sma_60":1700.98,"sma_120":1775.78},{"date":"2025-04-08","open":1765,"high":1840,"low":1645,"close":1650,"volume":322571,"rsi_14":44.91,"sma_20":1825.35,"sma_60":1705.17,"sma_120":1764.53},{"date":"2025-04-09","open":1613,"high":1645,"low":1560,"close":1587,"volume":253950,"rsi_14":43.34,"sma_20":1815.3,"sma_60":1708.5,"sma_120":1754.51},{"date":"2025-04-10","open":1683,"high":1683,"low":1588,"close":1667,"volume":139715,"rsi_14":48.04,"sma_20":1811.6,"sma_60":1713.4,"sma_120":1740.82},{"date":"2025-04-11","open":1665,"high":1747,"low":1641,"close":1699,"volume":290029,"rsi_14":47.45,"sma_20":1811.5,"sma_60":1719.42,"sma_120":1731.02},{"date":"2025-04-14","open":1732,"high":1900,"low":1701,"close":1820,"volume":371735,"rsi_14":52.01,"sma_20":1815.05,"sma_60":1728.02,"sma_120":1723.14},{"date":"2025-04-15","open":1860,"high":1875,"low":1750,"close":1850,"volume":168649,"rsi_14":38.07,"sma_20":1817.3,"sma_60":1735.45,"sma_120":1716.02},{"date":"2025-04-16","open":1850,"high":1993,"low":1782,"close":1891,"volume":363673,"rsi_14":35.81,"sma_20":1824.0,"sma_60":1743.75,"sma_120":1706.98},{"date":"2025-04-17","open":1870,"high":1950,"low":1840,"close":1900,"volume":197958,"rsi_14":43.79,"sma_20":1832.4,"sma_60":1751.87,"sma_120":1700.9},{"date":"2025-04-18","open":1923,"high":2050,"low":1870,"close":1972,"volume":345396,"rsi_14":54.98,"sma_20":1845.4,"sma_60":1761.82,"sma_120":1697.75},{"date":"2025-04-21","open":1976,"high":1990,"low":1909,"close":1942,"volume":163018,"rsi_14":51.19,"sma_20":1854.65,"sma_60":1772.87,"sma_120":1694.31},{"date":"2025-04-22","open":1980,"high":1992,"low":1851,"close":1851,"volume":308084,"rsi_14":50.39,"sma_20":1858.7,"sma_60":1781.9,"sma_120":1690.98},{"date":"2025-04-23","open":1883,"high":2065,"low":1821,"close":1851,"volume":574832,"rsi_14":50.72,"sma_20":1847.25,"sma_60":1790.95,"sma_120":1687.2},{"date":"2025-04-24","open":1855,"high":1947,"low":1785,"close":1834,"volume":373418,"rsi_14":49.49,"sma_20":1831.2,"sma_60":1800.33,"sma_120":1683.53},{"date":"2025-04-25","open":1865,"high":2000,"low":1810,"close":1874,"volume":453160,"rsi_14":57.35,"sma_20":1825.05,"sma_60":1810.72,"sma_120":1679.18},{"date":"2025-04-28","open":1947,"high":1947,"low":1833,"close":1865,"volume":216014,"rsi_14":66.93,"sma_20":1823.45,"sma_60":1820.67,"sma_120":1674.47},{"date":"2025-04-29","open":1878,"high":1933,"low":1857,"close":1866,"volume":272645,"rsi_14":74.35,"sma_20":1820.55,"sma_60":1828.22,"sma_120":1671.78},{"date":"2025-04-30","open":1868,"high":1919,"low":1841,"close":1893,"volume":157426,"rsi_14":71.73,"sma_20":1822.95,"sma_60":1836.53,"sma_120":1670.17},{"date":"2025-05-02","open":1893,"high":2020,"low":1850,"close":1900,"volume":417582,"rsi_14":70.3,"sma_20":1825.95,"sma_60":1844.87,"sma_120":1668.05},{"date":"2025-05-07","open":1899,"high":1940,"low":1820,"close":1838,"volume":291790,"rsi_14":52.06,"sma_20":1825.75,"sma_60":1851.78,"sma_120":1665.53},{"date":"2025-05-08","open":1839,"high":1890,"low":1759,"close":1767,"volume":429160,"rsi_14":41.3,"sma_20":1825.85,"sma_60":1857.27,"sma_120":1663.17},{"date":"2025-05-09","open":1843,"high":2025,"low":1758,"close":1770,"volume":665193,"rsi_14":36.22,"sma_20":1831.85,"sma_60":1861.9,"sma_120":1660.59},{"date":"2025-05-12","open":1789,"high":2045,"low":1772,"close":1989,"volume":1087210,"rsi_14":56.86,"sma_20":1851.95,"sma_60":1869.88,"sma_120":1659.42},{"date":"2025-05-13","open":1989,"high":1998,"low":1922,"close":1932,"volume":228614,"rsi_14":46.85,"sma_20":1865.2,"sma_60":1878.42,"sma_120":1658.72},{"date":"2025-05-14","open":1934,"high":2075,"low":1920,"close":2030,"volume":835960,"rsi_14":56.27,"sma_20":1881.75,"sma_60":1887.98,"sma_120":1659.24},{"date":"2025-05-15","open":2025,"high":2440,"low":2025,"close":2390,"volume":4556955,"rsi_14":77.75,"sma_20":1910.25,"sma_60":1897.9,"sma_120":1662.8},{"date":"2025-05-16","open":2330,"high":2355,"low":2215,"close":2275,"volume":763644,"rsi_14":69.52,"sma_20":1931.5,"sma_60":1906.32,"sma_120":1665.92},{"date":"2025-05-19","open":2300,"high":2300,"low":2200,"close":2225,"volume":292830,"rsi_14":67.47,"sma_20":1948.2,"sma_60":1911.88,"sma_120":1668.8},{"date":"2025-05-20","open":2235,"high":2395,"low":2200,"close":2385,"volume":929036,"rsi_14":70.62,"sma_20":1972.45,"sma_60":1913.88,"sma_120":1672.82},{"date":"2025-05-21","open":2405,"high":2590,"low":2365,"close":2465,"volume":1292598,"rsi_14":72.9,"sma_20":1997.1,"sma_60":1915.05,"sma_120":1677.34},{"date":"2025-05-22","open":2650,"high":2780,"low":2300,"close":2500,"volume":5449098,"rsi_14":73.59,"sma_20":2025.0,"sma_60":1917.38,"sma_120":1682.34},{"date":"2025-05-23","open":2505,"high":2905,"low":2420,"close":2820,"volume":4554542,"rsi_14":78.31,"sma_20":2073.45,"sma_60":1928.8,"sma_120":1690.55},{"date":"2025-05-26","open":2770,"high":3355,"low":2760,"close":3300,"volume":4869064,"rsi_14":83.18,"sma_20":2145.9,"sma_60":1947.05,"sma_120":1705.67},{"date":"2025-05-27","open":3325,"high":3460,"low":3140,"close":3165,"volume":3025416,"rsi_14":80.39,"sma_20":2212.45,"sma_60":1964.13,"sma_120":1719.34},{"date":"2025-05-28","open":3225,"high":3785,"low":3210,"close":3640,"volume":4458872,"rsi_14":86.2,"sma_20":2300.75,"sma_60":1989.13,"sma_120":1736.99},{"date":"2025-05-29","open":3645,"high":3885,"low":3565,"close":3865,"volume":2624510,"rsi_14":87.29,"sma_20":2400.75,"sma_60":2020.77,"sma_120":1757.32},{"date":"2025-05-30","open":3870,"high":3880,"low":3725,"close":3810,"volume":901727,"rsi_14":84.42,"sma_20":2497.95,"sma_60":2051.02,"sma_120":1777.22},{"date":"2025-06-02","open":3800,"high":4440,"low":3670,"close":4245,"volume":4533568,"rsi_14":88.26,"sma_20":2615.55,"sma_60":2089.75,"sma_120":1800.77},{"date":"2025-06-04","open":4310,"high":4500,"low":4125,"close":4470,"volume":1856444,"rsi_14":88.73,"sma_20":2744.05,"sma_60":2133.6,"sma_120":1826.76},{"date":"2025-06-05","open":4510,"high":4760,"low":3795,"close":4045,"volume":3292337,"rsi_14":75.74,"sma_20":2854.4,"sma_60":2171.47,"sma_120":1848.83},{"date":"2025-06-09","open":4020,"high":4280,"low":3880,"close":3950,"volume":1320914,"rsi_14":76.21,"sma_20":2963.55,"sma_60":2207.8,"sma_120":1870.33},{"date":"2025-06-10","open":4225,"high":4405,"low":4060,"close":4385,"volume":1407411,"rsi_14":80.17,"sma_20":3094.3,"sma_60":2250.5,"sma_120":1896.1},{"date":"2025-06-11","open":4415,"high":4490,"low":4155,"close":4450,"volume":949532,"rsi_14":79.63,"sma_20":3217.35,"sma_60":2294.87,"sma_120":1922.72},{"date":"2025-06-12","open":4400,"high":4680,"low":4245,"close":4375,"volume":976703,"rsi_14":77.44,"sma_20":3339.5,"sma_60":2338.77,"sma_120":1949.35},{"date":"2025-06-13","open":4375,"high":4480,"low":4150,"close":4415,"volume":1131270,"rsi_14":77.47,"sma_20":3458.75,"sma_60":2384.0,"sma_120":1975.24},{"date":"2025-06-16","open":4400,"high":4900,"low":4400,"close":4875,"volume":1511965,"rsi_14":78.34,"sma_20":3583.0,"sma_60":2436.1,"sma_120":2004.33},{"date":"2025-06-17","open":5120,"high":5490,"low":4900,"close":5350,"volume":1881498,"rsi_14":78.31,"sma_20":3736.75,"sma_60":2495.18,"sma_120":2037.12},{"date":"2025-06-18","open":5350,"high":6200,"low":5220,"close":6200,"volume":2473584,"rsi_14":85.01,"sma_20":3935.5,"sma_60":2569.23,"sma_120":2076.76},{"date":"2025-06-19","open":6250,"high":6440,"low":5840,"close":6100,"volume":1490206,"rsi_14":81.06,"sma_20":4121.25,"sma_60":2642.03,"sma_120":2115.29},{"date":"2025-06-20","open":6090,"high":7200,"low":5970,"close":7110,"volume":4107826,"rsi_14":84.19,"sma_20":4353.5,"sma_60":2732.0,"sma_120":2163.09},{"date":"2025-06-23","open":6800,"high":7050,"low":6400,"close":6520,"volume":2781363,"rsi_14":75.66,"sma_20":4554.5,"sma_60":2811.38,"sma_120":2205.53},{"date":"2025-06-24","open":6880,"high":7350,"low":6600,"close":6840,"volume":2567075,"rsi_14":75.12,"sma_20":4755.5,"sma_60":2895.88,"sma_120":2250.99},{"date":"2025-06-25","open":7000,"high":7000,"low":6190,"close":6380,"volume":2208811,"rsi_14":67.69,"sma_20":4909.5,"sma_60":2967.55,"sma_120":2293.07},{"date":"2025-06-26","open":6270,"high":7420,"low":6260,"close":7120,"volume":4599371,"rsi_14":76.9,"sma_20":5107.25,"sma_60":3050.3,"sma_120":2340.62},{"date":"2025-06-27","open":7130,"high":7380,"low":6550,"close":6630,"volume":1567405,"rsi_14":71.93,"sma_20":5256.75,"sma_60":3127.52,"sma_120":2385.03},{"date":"2025-06-30","open":6650,"high":6770,"low":6370,"close":6590,"volume":954948,"rsi_14":69.29,"sma_20":5393.0,"sma_60":3205.73,"sma_120":2429.68},{"date":"2025-07-01","open":6710,"high":7160,"low":5700,"close":5990,"volume":3428194,"rsi_14":62.32,"sma_20":5502.0,"sma_60":3273.5,"sma_120":2469.25},{"date":"2025-07-02","open":5900,"high":6290,"low":5690,"close":6000,"volume":1414084,"rsi_14":63.14,"sma_20":5589.75,"sma_60":3342.75,"sma_120":2508.69},{"date":"2025-07-03","open":6250,"high":6440,"low":5800,"close":5950,"volume":911262,"rsi_14":62.39,"sma_20":5663.75,"sma_60":3411.25,"sma_120":2548.15},{"date":"2025-07-04","open":5980,"high":6340,"low":5860,"close":5900,"volume":2063452,"rsi_14":58.86,"sma_20":5756.5,"sma_60":3478.88,"sma_120":2586.43},{"date":"2025-07-07","open":5940,"high":5980,"low":4910,"close":5130,"volume":3076151,"rsi_14":48.19,"sma_20":5815.5,"sma_60":3534.97,"sma_120":2617.97},{"date":"2025-07-08","open":4910,"high":5350,"low":4550,"close":5260,"volume":2633740,"rsi_14":41.23,"sma_20":5859.25,"sma_60":3595.13,"sma_120":2650.15},{"date":"2025-07-09","open":5260,"high":5450,"low":5070,"close":5380,"volume":987078,"rsi_14":43.31,"sma_20":5905.75,"sma_60":3658.35,"sma_120":2683.43},{"date":"2025-07-10","open":5590,"high":5760,"low":4840,"close":4860,"volume":3099896,"rsi_14":26.99,"sma_20":5930.0,"sma_60":3711.57,"sma_120":2712.48},{"date":"2025-07-11","open":5050,"high":5200,"low":4830,"close":5100,"volume":2233684,"rsi_14":34.36,"sma_20":5964.25,"sma_60":3768.25,"sma_120":2743.83},{"date":"2025-07-14","open":5110,"high":5920,"low":5030,"close":5610,"volume":6913108,"rsi_14":37.0,"sma_20":6001.0,"sma_60":3831.42,"sma_120":2779.72},{"date":"2025-07-15","open":5310,"high":5340,"low":4575,"close":4760,"volume":4777088,"rsi_14":34.18,"sma_20":5971.5,"sma_60":3879.92,"sma_120":2807.68},{"date":"2025-07-16","open":4755,"high":4895,"low":4455,"close":4855,"volume":1659859,"rsi_14":24.69,"sma_20":5904.25,"sma_60":3929.32,"sma_120":2836.53},{"date":"2025-07-17","open":4930,"high":4935,"low":4715,"close":4780,"volume":904704,"rsi_14":27.22,"sma_20":5838.25,"sma_60":3977.32,"sma_120":2864.59},{"date":"2025-07-18","open":4825,"high":5190,"low":4735,"close":5000,"volume":1860347,"rsi_14":31.25,"sma_20":5732.75,"sma_60":4027.78,"sma_120":2894.8},{"date":"2025-07-21","open":4945,"high":5020,"low":4800,"close":4800,"volume":814492,"rsi_14":34.51,"sma_20":5646.75,"sma_60":4075.42,"sma_120":2924.14},{"date":"2025-07-22","open":4800,"high":4815,"low":4455,"close":4490,"volume":1193879,"rsi_14":31.76,"sma_20":5529.25,"sma_60":4119.4,"sma_120":2950.65},{"date":"2025-07-23","open":4500,"high":4550,"low":4160,"close":4430,"volume":870915,"rsi_14":31.69,"sma_20":5431.75,"sma_60":4162.38,"sma_120":2976.67},{"date":"2025-07-24","open":4395,"high":4520,"low":4335,"close":4400,"volume":487178,"rsi_14":31.84,"sma_20":5295.75,"sma_60":4205.15,"sma_120":3002.74},{"date":"2025-07-25","open":4370,"high":4490,"low":4260,"close":4430,"volume":401569,"rsi_14":39.68,"sma_20":5185.75,"sma_60":4247.75,"sma_120":3029.23},{"date":"2025-07-28","open":4440,"high":4605,"low":4265,"close":4375,"volume":552801,"rsi_14":36.65,"sma_20":5075.0,"sma_60":4289.58,"sma_120":3055.12},{"date":"2025-07-29","open":4370,"high":4530,"low":4255,"close":4480,"volume":547621,"rsi_14":36.36,"sma_20":4999.5,"sma_60":4333.15,"sma_120":3080.68},{"date":"2025-07-30","open":4505,"high":4570,"low":4075,"close":4080,"volume":1116041,"rsi_14":37.74,"sma_20":4903.5,"sma_60":4369.6,"sma_120":3103.07},{"date":"2025-07-31","open":4080,"high":4660,"low":4070,"close":4430,"volume":1433498,"rsi_14":39.82,"sma_20":4827.5,"sma_60":4411.77,"sma_120":3128.32},{"date":"2025-08-01","open":4420,"high":4495,"low":4235,"close":4360,"volume":501412,"rsi_14":28.07,"sma_20":4750.5,"sma_60":4453.8,"sma_120":3152.79},{"date":"2025-08-04","open":4300,"high":4360,"low":4205,"close":4310,"volume":303780,"rsi_14":39.02,"sma_20":4709.5,"sma_60":4496.18,"sma_120":3176.72},{"date":"2025-08-05","open":4355,"high":4430,"low":4225,"close":4295,"volume":300740,"rsi_14":35.79,"sma_20":4661.25,"sma_60":4538.27,"sma_120":3200.08},{"date":"2025-08-06","open":4285,"high":4710,"low":4200,"close":4510,"volume":1074087,"rsi_14":43.6,"sma_20":4617.75,"sma_60":4580.28,"sma_120":3225.08},{"date":"2025-08-07","open":4560,"high":5050,"low":4560,"close":4835,"volume":1631870,"rsi_14":46.28,"sma_20":4616.5,"sma_60":4628.67,"sma_120":3253.54},{"date":"2025-08-08","open":4870,"high":4900,"low":4750,"close":4825,"volume":463232,"rsi_14":50.62,"sma_20":4602.75,"sma_60":4675.25,"sma_120":3281.62},{"date":"2025-08-11","open":4830,"high":5180,"low":4640,"close":5060,"volume":1498233,"rsi_14":64.62,"sma_20":4575.25,"sma_60":4719.75,"sma_120":3308.82},{"date":"2025-08-12","open":5030,"high":5060,"low":4620,"close":4700,"volume":876403,"rsi_14":56.0,"sma_20":4572.25,"sma_60":4760.17,"sma_120":3333.24},{"date":"2025-08-13","open":4795,"high":4890,"low":4635,"close":4780,"volume":592410,"rsi_14":58.26,"sma_20":4568.5,"sma_60":4802.75,"sma_120":3357.32},{"date":"2025-08-14","open":4895,"high":5070,"low":4815,"close":5000,"volume":1108704,"rsi_14":61.45,"sma_20":4579.5,"sma_60":4846.33,"sma_120":3380.11},{"date":"2025-08-18","open":4715,"high":4870,"low":4700,"close":4775,"volume":565861,"rsi_14":57.52,"sma_20":4568.25,"sma_60":4884.83,"sma_120":3399.94},{"date":"2025-08-19","open":4770,"high":4840,"low":4495,"close":4540,"volume":417166,"rsi_14":51.08,"sma_20":4555.25,"sma_60":4918.83,"sma_120":3418.11},{"date":"2025-08-20","open":4400,"high":4730,"low":4350,"close":4690,"volume":417321,"rsi_14":62.01,"sma_20":4565.25,"sma_60":4950.0,"sma_120":3439.4},{"date":"2025-08-21","open":4640,"high":4960,"low":4640,"close":4715,"volume":463910,"rsi_14":56.43,"sma_20":4579.5,"sma_60":4973.58,"sma_120":3460.32},{"date":"2025-08-22","open":4715,"high":4800,"low":4500,"close":4590,"volume":289595,"rsi_14":55.07,"sma_20":4589.0,"sma_60":4997.33,"sma_120":3480.73},{"date":"2025-08-25","open":4590,"high":4880,"low":4570,"close":4685,"volume":424332,"rsi_14":58.1,"sma_20":4601.75,"sma_60":5014.75,"sma_120":3501.94},{"date":"2025-08-26","open":4680,"high":4680,"low":4250,"close":4325,"volume":704453,"rsi_14":50.56,"sma_20":4599.25,"sma_60":5022.42,"sma_120":3521.59},{"date":"2025-08-27","open":4360,"high":4670,"low":4225,"close":4410,"volume":388758,"rsi_14":48.02,"sma_20":4595.75,"sma_60":5032.42,"sma_120":3541.72},{"date":"2025-08-28","open":4410,"high":4490,"low":4270,"close":4300,"volume":223806,"rsi_14":38.44,"sma_20":4606.75,"sma_60":5033.33,"sma_120":3561.54},{"date":"2025-08-29","open":4310,"high":4390,"low":4095,"close":4115,"volume":441277,"rsi_14":35.74,"sma_20":4591.0,"sma_60":5027.42,"sma_120":3580.51},{"date":"2025-09-01","open":4095,"high":4245,"low":3840,"close":3855,"volume":612620,"rsi_14":26.04,"sma_20":4565.75,"sma_60":5024.25,"sma_120":3597.86},{"date":"2025-09-02","open":3860,"high":3950,"low":3835,"close":3935,"volume":202651,"rsi_14":32.89,"sma_20":4547.0,"sma_60":5024.0,"sma_120":3615.9},{"date":"2025-09-03","open":3980,"high":3980,"low":3830,"close":3895,"volume":223540,"rsi_14":29.84,"sma_20":4527.0,"sma_60":5015.83,"sma_120":3633.17},{"date":"2025-09-04","open":3800,"high":3940,"low":3800,"close":3815,"volume":232947,"rsi_14":21.17,"sma_20":4492.25,"sma_60":5005.25,"sma_120":3650.06},{"date":"2025-09-05","open":3830,"high":3895,"low":3730,"close":3785,"volume":208198,"rsi_14":23.39,"sma_20":4439.75,"sma_60":4995.42,"sma_120":3667.09},{"date":"2025-09-08","open":3785,"high":3895,"low":3715,"close":3845,"volume":173003,"rsi_14":29.38,"sma_20":4390.75,"sma_60":4985.92,"sma_120":3684.96},{"date":"2025-09-09","open":3890,"high":4350,"low":3865,"close":4240,"volume":963113,"rsi_14":38.34,"sma_20":4349.75,"sma_60":4975.33,"sma_120":3705.72},{"date":"2025-09-10","open":4245,"high":4365,"low":4130,"close":4300,"volume":293450,"rsi_14":39.44,"sma_20":4329.75,"sma_60":4957.83,"sma_120":3726.51},{"date":"2025-09-11","open":4350,"high":4380,"low":4150,"close":4170,"volume":320022,"rsi_14":39.34,"sma_20":4299.25,"sma_60":4924.0,"sma_120":3746.62},{"date":"2025-09-12","open":4250,"high":4395,"low":4125,"close":4170,"volume":419446,"rsi_14":36.27,"sma_20":4257.75,"sma_60":4891.83,"sma_120":3766.93},{"date":"2025-09-15","open":4185,"high":4255,"low":4045,"close":4070,"volume":308771,"rsi_14":42.11,"sma_20":4222.5,"sma_60":4841.17,"sma_120":3786.58},{"date":"2025-09-16","open":4105,"high":4110,"low":3940,"close":3960,"volume":272525,"rsi_14":36.28,"sma_20":4193.5,"sma_60":4798.5,"sma_120":3804.94},{"date":"2025-09-17","open":4005,"high":4280,"low":3985,"close":4050,"volume":333375,"rsi_14":42.28,"sma_20":4161.5,"sma_60":4752.0,"sma_120":3823.94},{"date":"2025-09-18","open":4050,"high":4070,"low":3925,"close":4000,"volume":309577,"rsi_14":46.13,"sma_20":4125.75,"sma_60":4712.33,"sma_120":3839.94},{"date":"2025-09-19","open":4005,"high":4195,"low":3965,"close":4000,"volume":347394,"rsi_14":55.92,"sma_20":4096.25,"sma_60":4660.33,"sma_120":3855.32},{"date":"2025-09-22","open":4000,"high":4140,"low":3890,"close":3910,"volume":306363,"rsi_14":48.99,"sma_20":4057.5,"sma_60":4615.0,"sma_120":3871.26},{"date":"2025-09-23","open":3890,"high":3970,"low":3880,"close":3925,"volume":208432,"rsi_14":51.24,"sma_20":4037.5,"sma_60":4570.58,"sma_120":3888.16},{"date":"2025-09-24","open":3925,"high":3925,"low":3750,"close":3775,"volume":314025,"rsi_14":48.44,"sma_20":4005.75,"sma_60":4533.67,"sma_120":3903.58},{"date":"2025-09-25","open":3775,"high":3900,"low":3700,"close":3725,"volume":205989,"rsi_14":47.69,"sma_20":3977.0,"sma_60":4495.75,"sma_120":3919.25},{"date":"2025-09-26","open":3700,"high":3710,"low":3550,"close":3615,"volume":237253,"rsi_14":41.48,"sma_20":3952.0,"sma_60":4456.83,"sma_120":3934.04},{"date":"2025-09-29","open":3620,"high":3750,"low":3615,"close":3650,"volume":244908,"rsi_14":20.2,"sma_20":3941.75,"sma_60":4419.33,"sma_120":3949.11},{"date":"2025-09-30","open":3720,"high":3790,"low":3550,"close":3585,"volume":250697,"rsi_14":14.07,"sma_20":3924.25,"sma_60":4393.58,"sma_120":3964.28},{"date":"2025-10-01","open":3640,"high":3690,"low":3510,"close":3555,"volume":210970,"rsi_14":15.64,"sma_20":3907.25,"sma_60":4365.17,"sma_120":3980.15},{"date":"2025-10-02","open":3690,"high":3960,"low":3650,"close":3785,"volume":615456,"rsi_14":32.89,"sma_20":3905.75,"sma_60":4338.58,"sma_120":3998.47},{"date":"2025-10-10","open":3970,"high":4105,"low":3745,"close":3835,"volume":711978,"rsi_14":39.07,"sma_20":3908.25,"sma_60":4321.5,"sma_120":4016.53},{"date":"2025-10-13","open":3680,"high":3915,"low":3650,"close":3740,"volume":224492,"rsi_14":39.62,"sma_20":3903.0,"sma_60":4298.83,"sma_120":4033.54},{"date":"2025-10-14","open":3820,"high":3820,"low":3200,"close":3380,"volume":1118692,"rsi_14":24.81,"sma_20":3860.0,"sma_60":4261.67,"sma_120":4046.54},{"date":"2025-10-15","open":3390,"high":3445,"low":3300,"close":3415,"volume":233234,"rsi_14":27.76,"sma_20":3815.75,"sma_60":4239.25,"sma_120":4059.58},{"date":"2025-10-16","open":3410,"high":3470,"low":3342,"close":3395,"volume":286783,"rsi_14":27.34,"sma_20":3777.0,"sma_60":4214.92,"sma_120":4072.12},{"date":"2025-10-17","open":3395,"high":3400,"low":3230,"close":3250,"volume":284265,"rsi_14":26.26,"sma_20":3731.0,"sma_60":4189.42,"sma_120":4083.37},{"date":"2025-10-20","open":3250,"high":3350,"low":3130,"close":3185,"volume":582771,"rsi_14":24.31,"sma_20":3686.75,"sma_60":4159.17,"sma_120":4093.47},{"date":"2025-10-21","open":3185,"high":3240,"low":3030,"close":3070,"volume":762361,"rsi_14":24.91,"sma_20":3642.25,"sma_60":4130.33,"sma_120":4102.88},{"date":"2025-10-22","open":3080,"high":3080,"low":2995,"close":3050,"volume":270151,"rsi_14":25.45,"sma_20":3592.25,"sma_60":4106.33,"sma_120":4112.87},{"date":"2025-10-23","open":3030,"high":3075,"low":2920,"close":2955,"volume":294294,"rsi_14":25.74,"sma_20":3540.0,"sma_60":4081.75,"sma_120":4122.07},{"date":"2025-10-24","open":3030,"high":3040,"low":2925,"close":2955,"volume":360308,"rsi_14":23.77,"sma_20":3487.75,"sma_60":4057.67,"sma_120":4131.41},{"date":"2025-10-27","open":2955,"high":3025,"low":2930,"close":2960,"volume":375682,"rsi_14":25.3,"sma_20":3440.25,"sma_60":4033.17,"sma_120":4140.46},{"date":"2025-10-28","open":2965,"high":2965,"low":2805,"close":2895,"volume":274839,"rsi_14":24.62,"sma_20":3388.75,"sma_60":4008.5,"sma_120":4149.04},{"date":"2025-10-29","open":2910,"high":2915,"low":2830,"close":2875,"volume":223815,"rsi_14":8.26,"sma_20":3343.75,"sma_60":3981.75,"sma_120":4157.45},{"date":"2025-10-30","open":2875,"high":2875,"low":2770,"close":2800,"volume":263900,"rsi_14":3.59,"sma_20":3297.5,"sma_60":3960.42,"sma_120":4165.01},{"date":"2025-10-31","open":2795,"high":2835,"low":2745,"close":2800,"volume":208469,"rsi_14":3.92,"sma_20":3256.75,"sma_60":3933.25,"sma_120":4172.51},{"date":"2025-11-03","open":2795,"high":2850,"low":2660,"close":2715,"volume":456412,"rsi_14":5.37,"sma_20":3210.0,"sma_60":3905.83,"sma_120":4179.82},{"date":"2025-11-04","open":2700,"high":2995,"low":2680,"close":2845,"volume":792160,"rsi_14":16.07,"sma_20":3173.0,"sma_60":3881.42,"sma_120":4188.8},{"date":"2025-11-05","open":2800,"high":2835,"low":2530,"close":2620,"volume":529548,"rsi_14":12.92,"sma_20":3126.25,"sma_60":3853.5,"sma_120":4195.88},{"date":"2025-11-06","open":2700,"high":2730,"low":2595,"close":2635,"volume":158421,"rsi_14":16.39,"sma_20":3068.75,"sma_60":3822.25,"sma_120":4201.27},{"date":"2025-11-07","open":2605,"high":2610,"low":2495,"close":2555,"volume":285262,"rsi_14":16.13,"sma_20":3004.75,"sma_60":3784.25,"sma_120":4206.46},{"date":"2025-11-10","open":2555,"high":2600,"low":2520,"close":2600,"volume":155094,"rsi_14":22.67,"sma_20":2947.75,"sma_60":3747.17,"sma_120":4211.21},{"date":"2025-11-11","open":2705,"high":2705,"low":2475,"close":2545,"volume":239500,"rsi_14":21.79,"sma_20":2906.0,"sma_60":3705.25,"sma_120":4212.5},{"date":"2025-11-12","open":2540,"high":2540,"low":2380,"close":2460,"volume":201787,"rsi_14":22.03,"sma_20":2858.25,"sma_60":3667.92,"sma_120":4214.04},{"date":"2025-11-13","open":2450,"high":2510,"low":2400,"close":2440,"volume":179514,"rsi_14":21.55,"sma_20":2810.5,"sma_60":3628.92,"sma_120":4215.83},{"date":"2025-11-14","open":2420,"high":2440,"low":2335,"close":2355,"volume":273173,"rsi_14":19.29,"sma_20":2765.75,"sma_60":3584.83,"sma_120":4215.58},{"date":"2025-11-17","open":2345,"high":2390,"low":2250,"close":2285,"volume":240206,"rsi_14":19.19,"sma_20":2720.75,"sma_60":3543.33,"sma_120":4214.08},{"date":"2025-11-18","open":2250,"high":2285,"low":2130,"close":2170,"volume":364975,"rsi_14":17.51,"sma_20":2675.75,"sma_60":3503.83,"sma_120":4211.33},{"date":"2025-11-19","open":2170,"high":2220,"low":2130,"close":2175,"volume":186172,"rsi_14":19.21,"sma_20":2632.0,"sma_60":3461.92,"sma_120":4205.96},{"date":"2025-11-20","open":2180,"high":2260,"low":2180,"close":2235,"volume":125970,"rsi_14":23.72,"sma_20":2596.0,"sma_60":3420.58,"sma_120":4197.08},{"date":"2025-11-21","open":2200,"high":2200,"low":2010,"close":2105,"volume":252852,"rsi_14":22.77,"sma_20":2553.5,"sma_60":3379.17,"sma_120":4188.25},{"date":"2025-11-24","open":2125,"high":2200,"low":2115,"close":2150,"volume":168066,"rsi_14":16.43,"sma_20":2513.0,"sma_60":3336.92,"sma_120":4175.83},{"date":"2025-11-25","open":2170,"high":2205,"low":2070,"close":2120,"volume":141866,"rsi_14":20.24,"sma_20":2474.25,"sma_60":3300.17,"sma_120":4161.29},{"date":"2025-11-26","open":2120,"high":2135,"low":1998,"close":2035,"volume":234613,"rsi_14":17.03,"sma_20":2432.25,"sma_60":3260.58,"sma_120":4146.5},{"date":"2025-11-27","open":2055,"high":2200,"low":2055,"close":2150,"volume":309497,"rsi_14":28.57,"sma_20":2399.75,"sma_60":3224.75,"sma_120":4129.04},{"date":"2025-11-28","open":2155,"high":2200,"low":2100,"close":2150,"volume":138455,"rsi_14":25.0,"sma_20":2367.25,"sma_60":3192.0,"sma_120":4109.71},{"date":"2025-12-01","open":2155,"high":2220,"low":2035,"close":2075,"volume":571165,"rsi_14":24.46,"sma_20":2335.25,"sma_60":3162.33,"sma_120":4093.29},{"date":"2025-12-02","open":2040,"high":2135,"low":2040,"close":2120,"volume":95846,"rsi_14":30.68,"sma_20":2299.0,"sma_60":3132.08,"sma_120":4078.04},{"date":"2025-12-03","open":2200,"high":2530,"low":2135,"close":2260,"volume":1499894,"rsi_14":41.0,"sma_20":2281.0,"sma_60":3104.83,"sma_120":4060.33},{"date":"2025-12-04","open":2260,"high":2260,"low":2050,"close":2055,"volume":578455,"rsi_14":36.61,"sma_20":2252.0,"sma_60":3075.5,"sma_120":4040.38},{"date":"2025-12-05","open":2055,"high":2065,"low":2005,"close":2030,"volume":197624,"rsi_14":38.14,"sma_20":2225.75,"sma_60":3046.25,"sma_120":4020.83},{"date":"2025-12-08","open":2035,"high":2090,"low":2000,"close":2005,"volume":215249,"rsi_14":41.62,"sma_20":2196.0,"sma_60":3015.58,"sma_120":4000.75},{"date":"2025-12-09","open":2000,"high":2030,"low":1937,"close":2015,"volume":309634,"rsi_14":41.92,"sma_20":2169.5,"sma_60":2978.5,"sma_120":3976.92},{"date":"2025-12-10","open":2030,"high":2215,"low":2015,"close":2070,"volume":678954,"rsi_14":41.62,"sma_20":2150.0,"sma_60":2941.33,"sma_120":3949.58},{"date":"2025-12-11","open":2070,"high":2080,"low":1986,"close":2010,"volume":282275,"rsi_14":44.81,"sma_20":2128.5,"sma_60":2905.33,"sma_120":3914.67},{"date":"2025-12-12","open":2050,"high":2090,"low":2015,"close":2090,"volume":149829,"rsi_14":46.84,"sma_20":2115.25,"sma_60":2870.67,"sma_120":3881.25},{"date":"2025-12-15","open":2050,"high":2055,"low":1971,"close":1980,"volume":341049,"rsi_14":43.2,"sma_20":2100.0,"sma_60":2835.83,"sma_120":3838.5},{"date":"2025-12-16","open":1950,"high":1972,"low":1866,"close":1882,"volume":364549,"rsi_14":42.67,"sma_20":2085.6,"sma_60":2801.2,"sma_120":3799.85},{"date":"2025-12-17","open":1870,"high":1946,"low":1865,"close":1907,"volume":139875,"rsi_14":37.25,"sma_20":2072.2,"sma_60":2765.48,"sma_120":3758.74},{"date":"2025-12-18","open":1900,"high":1920,"low":1865,"close":1883,"volume":95963,"rsi_14":36.34,"sma_20":2054.6,"sma_60":2730.2,"sma_120":3721.27},{"date":"2025-12-19","open":1900,"high":1908,"low":1855,"close":1870,"volume":183610,"rsi_14":38.8,"sma_20":2042.85,"sma_60":2694.7,"sma_120":3677.52},{"date":"2025-12-22","open":1923,"high":1945,"low":1830,"close":1835,"volume":280556,"rsi_14":34.25,"sma_20":2027.1,"sma_60":2660.12,"sma_120":3637.56},{"date":"2025-12-23","open":1835,"high":1856,"low":1716,"close":1733,"volume":375183,"rsi_14":19.61,"sma_20":2007.75,"sma_60":2623.58,"sma_120":3597.08},{"date":"2025-12-24","open":1707,"high":1749,"low":1695,"close":1701,"volume":431936,"rsi_14":24.5,"sma_20":1991.05,"sma_60":2589.02,"sma_120":3561.34},{"date":"2025-12-26","open":1702,"high":1726,"low":1692,"close":1704,"volume":153126,"rsi_14":25.74,"sma_20":1968.75,"sma_60":2555.33,"sma_120":3525.54},{"date":"2025-12-29","open":1704,"high":1744,"low":1677,"close":1730,"volume":203521,"rsi_14":29.57,"sma_20":1947.75,"sma_60":2523.92,"sma_120":3490.38},{"date":"2025-12-30","open":1730,"high":1730,"low":1572,"close":1588,"volume":535426,"rsi_14":23.48,"sma_20":1923.4,"sma_60":2489.55,"sma_120":3454.44},{"date":"2026-01-02","open":1589,"high":1656,"low":1586,"close":1615,"volume":242036,"rsi_14":20.72,"sma_20":1898.15,"sma_60":2456.72,"sma_120":3425.15},{"date":"2026-01-05","open":1625,"high":1808,"low":1579,"close":1773,"volume":1006341,"rsi_14":36.46,"sma_20":1873.8,"sma_60":2427.02,"sma_120":3396.09},{"date":"2026-01-06","open":1778,"high":2055,"low":1760,"close":1868,"volume":1365058,"rsi_14":37.53,"sma_20":1864.45,"sma_60":2395.07,"sma_120":3366.82},{"date":"2026-01-07","open":1869,"high":1875,"low":1731,"close":1750,"volume":367088,"rsi_14":37.19,"sma_20":1850.45,"sma_60":2360.32,"sma_120":3340.91},{"date":"2026-01-08","open":1726,"high":1732,"low":1635,"close":1655,"volume":330811,"rsi_14":37.32,"sma_20":1832.95,"sma_60":2325.57,"sma_120":3312.2},{"date":"2026-01-09","open":1655,"high":1670,"low":1550,"close":1667,"volume":209612,"rsi_14":36.39,"sma_20":1815.55,"sma_60":2297.02,"sma_120":3279.34},{"date":"2026-01-12","open":1667,"high":1758,"low":1600,"close":1721,"volume":255006,"rsi_14":41.12,"sma_20":1798.1,"sma_60":2268.78,"sma_120":3254.02},{"date":"2026-01-13","open":1701,"high":1748,"low":1682,"close":1710,"volume":138451,"rsi_14":41.21,"sma_20":1783.1,"sma_60":2240.7,"sma_120":3227.81},{"date":"2026-01-14","open":1800,"high":2220,"low":1790,"close":2220,"volume":3753848,"rsi_14":63.9,"sma_20":1789.6,"sma_60":2223.53,"sma_120":3206.47},{"date":"2026-01-15","open":2350,"high":2475,"low":2000,"close":2085,"volume":3986727,"rsi_14":62.41,"sma_20":1794.85,"sma_60":2205.2,"sma_120":3182.18},{"date":"2026-01-16","open":1999,"high":2035,"low":1908,"close":1923,"volume":768164,"rsi_14":57.17,"sma_20":1796.9,"sma_60":2186.08,"sma_120":3158.21},{"date":"2026-01-19","open":1923,"high":1943,"low":1831,"close":1881,"volume":564890,"rsi_14":54.84,"sma_20":1797.6,"sma_60":2149.4,"sma_120":3136.47},{"date":"2026-01-20","open":1881,"high":1978,"low":1806,"close":1928,"volume":499836,"rsi_14":61.6,"sma_20":1800.5,"sma_60":2132.28,"sma_120":3115.62},{"date":"2026-01-21","open":1900,"high":1900,"low":1808,"close":1869,"volume":344146,"rsi_14":58.48,"sma_20":1802.2,"sma_60":2114.1,"sma_120":3094.53},{"date":"2026-01-30","open":1890,"high":1890,"low":1766,"close":1770,"volume":597508,"rsi_14":54.85,"sma_20":1794.55,"sma_60":2111.55,"sma_120":3072.36},{"date":"2026-02-02","open":1680,"high":1708,"low":1626,"close":1642,"volume":393720,"rsi_14":45.82,"sma_20":1790.0,"sma_60":2090.67,"sma_120":3049.58},{"date":"2026-02-03","open":1695,"high":1695,"low":1580,"close":1624,"volume":831602,"rsi_14":41.81,"sma_20":1786.15,"sma_60":2069.82,"sma_120":3025.78},{"date":"2026-02-04","open":1621,"high":1621,"low":1533,"close":1575,"volume":828772,"rsi_14":43.94,"sma_20":1794.3,"sma_60":2108.3,"sma_120":3070.73},{"date":"2026-02-05","open":1520,"high":1544,"low":1461,"close":1471,"volume":490755,"rsi_14":37.92,"sma_20":1782.8,"sma_60":2084.57,"sma_120":3046.53},{"date":"2026-02-06","open":1370,"high":1409,"low":1300,"close":1382,"volume":547802,"rsi_14":38.6,"sma_20":1766.7,"sma_60":2059.68,"sma_120":3020.72},{"date":"2026-02-09","open":5880,"high":6340,"low":5640,"close":5720,"volume":155875,"rsi_14":42.82,"sma_20":1751.7,"sma_60":2036.85,"sma_120":2998.63},{"date":"2026-02-10","open":5720,"high":5996,"low":5524,"close":5604,"volume":96263,"rsi_14":41.6,"sma_20":1742.35,"sma_60":2013.53,"sma_120":2973.39},{"date":"2026-02-11","open":5605,"high":5641,"low":5276,"close":5300,"volume":132234,"rsi_14":37.67,"sma_20":1727.85,"sma_60":1990.37,"sma_120":2948.1},{"date":"2026-02-12","open":5408,"high":5408,"low":5180,"close":5308,"volume":91048,"rsi_14":38.01,"sma_20":1705.55,"sma_60":1965.07,"sma_120":2923.24},{"date":"2026-02-13","open":5280,"high":5280,"low":4888,"close":4928,"volume":143917,"rsi_14":8.21,"sma_20":1673.75,"sma_60":1941.93,"sma_120":2897.72},{"date":"2026-02-19","open":4876,"high":4968,"low":4764,"close":4964,"volume":74067,"rsi_14":10.04,"sma_20":1648.3,"sma_60":1918.7,"sma_120":2870.47},{"date":"2026-02-20","open":5068,"high":6156,"low":4920,"close":5524,"volume":920860,"rsi_14":23.79,"sma_20":1634.6,"sma_60":1899.13,"sma_120":2841.69},{"date":"2026-02-23","open":5525,"high":5720,"low":5249,"close":5320,"volume":140915,"rsi_14":22.67,"sma_20":1617.75,"sma_60":1877.97,"sma_120":2812.57},{"date":"2026-02-24","open":4803,"high":4880,"low":3724,"close":3724,"volume":1576715,"rsi_14":17.06,"sma_20":1578.25,"sma_60":1851.07,"sma_120":2778.16},{"date":"2026-02-25","open":3692,"high":4720,"low":3600,"close":4516,"volume":1835013,"rsi_14":24.92,"sma_20":1549.2,"sma_60":1828.88,"sma_120":2748.4},{"date":"2026-02-26","open":4604,"high":5868,"low":4520,"close":4520,"volume":2542733,"rsi_14":25.93,"sma_20":1494.7,"sma_60":1799.85,"sma_120":2692.34},{"date":"2026-02-27","open":4520,"high":4600,"low":4076,"close":4508,"volume":267507,"rsi_14":31.99,"sma_20":1446.8,"sma_60":1786.58,"sma_120":2685.71},{"date":"2026-03-03","open":4780,"high":4948,"low":4280,"close":4280,"volume":312102,"rsi_14":33.25,"sma_20":1404.15,"sma_60":1766.33,"sma_120":2654.83},{"date":"2026-03-04","open":4276,"high":4280,"low":3756,"close":3908,"volume":218069,"rsi_14":33.14,"sma_20":1356.85,"sma_60":1746.45,"sma_120":2625.14},{"date":"2026-03-05","open":4340,"high":4492,"low":4176,"close":4336,"volume":153753,"rsi_14":36.27,"sma_20":1317.0,"sma_60":1728.27,"sma_120":2595.09},{"date":"2026-03-06","open":4165,"high":4441,"low":4140,"close":4340,"volume":43490,"rsi_14":37.18,"sma_20":1274.85,"sma_60":1709.1,"sma_120":2564.84},{"date":"2026-03-09","open":4280,"high":4280,"low":3932,"close":4076,"volume":94505,"rsi_14":37.48,"sma_20":1232.35,"sma_60":1691.0,"sma_120":2535.08},{"date":"2026-03-10","open":3492,"high":3840,"low":3205,"close":3676,"volume":853786,"rsi_14":34.55,"sma_20":1199.55,"sma_60":1670.48,"sma_120":2503.7},{"date":"2026-03-11","open":3640,"high":3900,"low":3640,"close":3728,"volume":162414,"rsi_14":37.88,"sma_20":1172.6,"sma_60":1650.68,"sma_120":2475.43},{"date":"2026-03-12","open":3748,"high":4201,"low":3748,"close":3992,"volume":206425,"rsi_14":40.62,"sma_20":1153.4,"sma_60":1633.4,"sma_120":2446.99},{"date":"2026-03-13","open":3992,"high":4296,"low":3860,"close":4096,"volume":131477,"rsi_14":34.89,"sma_20":1133.1,"sma_60":1614.63,"sma_120":2419.69},{"date":"2026-03-16","open":4260,"high":4260,"low":3968,"close":4140,"volume":122322,"rsi_14":37.07,"sma_20":1114.8,"sma_60":1593.52,"sma_120":2377.93},{"date":"2026-03-17","open":4392,"high":4665,"low":3940,"close":3976,"volume":247086,"rsi_14":54.02,"sma_20":1098.25,"sma_60":1578.03,"sma_120":2370.18},{"date":"2026-03-18","open":3920,"high":3976,"low":3496,"close":3820,"volume":339707,"rsi_14":36.06,"sma_20":1079.65,"sma_60":1558.62,"sma_120":2345.35},{"date":"2026-03-19","open":3603,"high":3787,"low":3320,"close":3388,"volume":215063,"rsi_14":30.64,"sma_20":1060.4,"sma_60":1535.07,"sma_120":2319.95},{"date":"2026-03-20","open":3284,"high":3396,"low":3060,"close":3176,"volume":234319,"rsi_14":28.68,"sma_20":1038.05,"sma_60":1514.05,"sma_120":2294.78},{"date":"2026-03-23","open":3152,"high":3152,"low":2924,"close":2976,"volume":122778,"rsi_14":28.94,"sma_20":1006.2,"sma_60":1492.62,"sma_120":2269.43},{"date":"2026-03-24","open":2980,"high":3120,"low":2916,"close":2976,"volume":59594,"rsi_14":32.89,"sma_20":976.9,"sma_60":1471.6,"sma_120":2243.59},{"date":"2026-03-25","open":2976,"high":2976,"low":2704,"close":2720,"volume":241790,"rsi_14":18.34,"sma_20":964.35,"sma_60":1449.35,"sma_120":2213.93},{"date":"2026-03-26","open":2801,"high":3061,"low":2752,"close":2812,"volume":153308,"rsi_14":21.06,"sma_20":943.05,"sma_60":1426.57,"sma_120":2183.95},{"date":"2026-03-27","open":2820,"high":2860,"low":2539,"close":2860,"volume":76611,"rsi_14":24.92,"sma_20":922.3,"sma_60":1404.98,"sma_120":2155.16},{"date":"2026-03-30","open":2800,"high":2820,"low":2663,"close":2800,"volume":34232,"rsi_14":28.98,"sma_20":900.95,"sma_60":1381.82,"sma_120":2126.24},{"date":"2026-03-31","open":2801,"high":2960,"low":2608,"close":2628,"volume":69487,"rsi_14":25.05,"sma_20":880.3,"sma_60":1359.77,"sma_120":2097.8},{"date":"2026-04-01","open":2640,"high":2788,"low":2640,"close":2776,"volume":51797,"rsi_14":20.88,"sma_20":866.15,"sma_60":1339.97,"sma_120":2070.58},{"date":"2026-04-02","open":2780,"high":2824,"low":2660,"close":2700,"volume":44489,"rsi_14":16.12,"sma_20":845.7,"sma_60":1319.43,"sma_120":2042.46},{"date":"2026-04-03","open":2700,"high":2740,"low":2488,"close":2552,"volume":86428,"rsi_14":13.31,"sma_20":823.35,"sma_60":1298.68,"sma_120":2014.44},{"date":"2026-04-06","open":2571,"high":2571,"low":2371,"close":2504,"volume":100396,"rsi_14":14.06,"sma_20":803.7,"sma_60":1277.95,"sma_120":1986.33},{"date":"2026-04-07","open":2504,"high":2504,"low":2504,"close":2504,"volume":0,"rsi_14":15.22,"sma_20":789.05,"sma_60":1257.8,"sma_120":1958.96},{"date":"2026-04-08","open":2504,"high":2504,"low":2504,"close":2504,"volume":0,"rsi_14":19.73,"sma_20":773.75,"sma_60":1239.35,"sma_120":1931.47},{"date":"2026-04-09","open":2504,"high":2504,"low":2504,"close":2504,"volume":0,"rsi_14":23.08,"sma_20":755.15,"sma_60":1221.43,"sma_120":1905.22},{"date":"2026-04-10","open":2504,"high":2504,"low":2504,"close":2504,"volume":0,"rsi_14":27.48,"sma_20":735.25,"sma_60":1203.47,"sma_120":1879.4},{"date":"2026-04-13","open":2504,"high":2504,"low":2504,"close":2504,"volume":0,"rsi_14":27.48,"sma_20":714.8,"sma_60":1185.07,"sma_120":1854.49},{"date":"2026-04-14","open":2504,"high":2504,"low":2504,"close":2504,"volume":0,"rsi_14":36.36,"sma_20":696.4,"sma_60":1169.03,"sma_120":1829.29},{"date":"2026-04-15","open":2504,"high":2504,"low":2504,"close":2504,"volume":0,"rsi_14":28.0,"sma_20":679.95,"sma_60":1152.55,"sma_120":1804.63},{"date":"2026-04-16","open":2504,"high":2504,"low":2504,"close":2504,"volume":0,"rsi_14":22.7,"sma_20":668.9,"sma_60":1133.43,"sma_120":1780.22},{"date":"2026-04-17","open":2504,"high":2504,"low":2504,"close":2504,"volume":0,"rsi_14":25.0,"sma_20":660.5,"sma_60":1112.73,"sma_120":1753.9},{"date":"2026-04-20","open":2504,"high":2504,"low":2504,"close":2504,"volume":0,"rsi_14":35.24,"sma_20":654.6,"sma_60":1094.0,"sma_120":1727.16},{"date":"2026-04-21","open":2504,"high":2504,"low":2504,"close":2504,"volume":0,"rsi_14":0.0,"sma_20":648.7,"sma_60":1076.85,"sma_120":1701.21},{"date":"2026-04-22","open":2504,"high":2504,"low":2504,"close":2504,"volume":0,"rsi_14":0.0,"sma_20":646.0,"sma_60":1059.5,"sma_120":1678.26},{"date":"2026-04-23","open":2504,"high":2504,"low":2504,"close":2504,"volume":0,"rsi_14":0.0,"sma_20":642.15,"sma_60":1041.25,"sma_120":1655.02},{"date":"2026-04-24","open":2504,"high":2504,"low":2504,"close":2504,"volume":0,"rsi_14":100.0,"sma_20":2689.2,"sma_60":3418.98,"sma_120":2802.53},{"date":"2026-04-27","open":2504,"high":2504,"low":2504,"close":2504,"volume":0,"rsi_14":100.0,"sma_20":2673.6,"sma_60":3431.63,"sma_120":2799.12},{"date":"2026-04-28","open":2504,"high":2504,"low":2504,"close":2504,"volume":0,"rsi_14":100.0,"sma_20":2667.1,"sma_60":3443.5,"sma_120":2796.49},{"date":"2026-04-29","open":2504,"high":2504,"low":2504,"close":2504,"volume":0,"rsi_14":100.0,"sma_20":2652.8,"sma_60":3456.35,"sma_120":2793.87},{"date":"2026-04-30","open":2640,"high":3430,"low":2640,"close":3430,"volume":398353,"rsi_14":100.0,"sma_20":766.8,"sma_60":967.65,"sma_120":1539.6},{"date":"2026-05-04","open":3550,"high":3880,"low":2905,"close":2905,"volume":1047457,"rsi_14":84.23,"sma_20":880.15,"sma_60":988.7,"sma_120":1539.68},{"date":"2026-05-06","open":2975,"high":3620,"low":2925,"close":3295,"volume":785273,"rsi_14":85.88,"sma_20":1013.6,"sma_60":1016.55,"sma_120":1543.18},{"date":"2026-05-07","open":3295,"high":3295,"low":3030,"close":3190,"volume":152452,"rsi_14":83.53,"sma_20":1141.8,"sma_60":1043.47,"sma_120":1546.43},{"date":"2026-05-08","open":3060,"high":3155,"low":2955,"close":3040,"volume":115694,"rsi_14":80.37,"sma_20":1262.5,"sma_60":1069.62,"sma_120":1548.43},{"date":"2026-05-11","open":3030,"high":3360,"low":2910,"close":3160,"volume":189270,"rsi_14":62.5,"sma_20":2799.0,"sma_60":3615.62,"sma_120":2810.32},{"date":"2026-05-12","open":3165,"high":3290,"low":2850,"close":2960,"volume":136888,"rsi_14":57.02,"sma_20":2815.0,"sma_60":3564.45,"sma_120":2811.28},{"date":"2026-05-13","open":2700,"high":3055,"low":2700,"close":2960,"volume":84215,"rsi_14":57.02,"sma_20":2831.0,"sma_60":3515.32,"sma_120":2814.12},{"date":"2026-05-14","open":2945,"high":3055,"low":2810,"close":2890,"volume":61687,"rsi_14":55.32,"sma_20":2843.5,"sma_60":3470.37,"sma_120":2816.24},{"date":"2026-05-15","open":2890,"high":3030,"low":2540,"close":2605,"volume":108057,"rsi_14":49.34,"sma_20":2841.75,"sma_60":3420.52,"sma_120":2816.66},{"date":"2026-05-18","open":2510,"high":2665,"low":2420,"close":2620,"volume":48608,"rsi_14":49.62,"sma_20":2840.75,"sma_60":3377.6,"sma_120":2816.82},{"date":"2026-05-19","open":2620,"high":2620,"low":2460,"close":2510,"volume":32087,"rsi_14":47.64,"sma_20":2834.25,"sma_60":3332.22,"sma_120":2816.53},{"date":"2026-05-20","open":2485,"high":2740,"low":2350,"close":2455,"volume":84004,"rsi_14":46.71,"sma_20":2825.0,"sma_60":3276.07,"sma_120":2816.49},{"date":"2026-05-21","open":2440,"high":2580,"low":2305,"close":2380,"volume":90491,"rsi_14":45.5,"sma_20":2812.0,"sma_60":3222.27,"sma_120":2815.99},{"date":"2026-05-22","open":2380,"high":2485,"low":2380,"close":2450,"volume":34205,"rsi_14":27.42,"sma_20":2802.5,"sma_60":3197.67,"sma_120":2816.78},{"date":"2026-05-26","open":2450,"high":2495,"low":2305,"close":2315,"volume":75696,"rsi_14":33.43,"sma_20":2786.25,"sma_60":3156.9,"sma_120":2817.03},{"date":"2026-05-27","open":2390,"high":3005,"low":2270,"close":2585,"volume":1006506,"rsi_14":28.61,"sma_20":2783.5,"sma_60":3120.57,"sma_120":2820.49},{"date":"2026-05-28","open":2525,"high":2560,"low":2350,"close":2355,"volume":143349,"rsi_14":26.61,"sma_20":2769.25,"sma_60":3080.62,"sma_120":2821.99},{"date":"2026-05-29","open":2365,"high":2510,"low":2320,"close":2450,"volume":69569,"rsi_14":32.95,"sma_20":2759.75,"sma_60":3046.25,"sma_120":2823.78},{"date":"2026-06-01","open":2450,"high":2455,"low":1996,"close":2000,"volume":182894,"rsi_14":21.84,"sma_20":2727.75,"sma_60":3010.92,"sma_120":2822.91},{"date":"2026-06-02","open":2000,"high":2025,"low":1630,"close":1930,"volume":142674,"rsi_14":23.32,"sma_20":2652.75,"sma_60":2966.9,"sma_120":2821.07},{"date":"2026-06-04","open":1914,"high":1915,"low":1811,"close":1827,"volume":39357,"rsi_14":22.13,"sma_20":2598.85,"sma_60":2921.1,"sma_120":2818.63},{"date":"2026-06-05","open":1827,"high":1836,"low":1700,"close":1743,"volume":34682,"rsi_14":21.98,"sma_20":2521.25,"sma_60":2878.53,"sma_120":2816.2},{"date":"2026-06-08","open":1727,"high":1727,"low":1477,"close":1511,"volume":76266,"rsi_14":22.57,"sma_20":2437.3,"sma_60":2839.13,"sma_120":2810.88},{"date":"2026-06-09","open":1511,"high":1573,"low":1500,"close":1536,"volume":35793,"rsi_14":22.95,"sma_20":2362.1,"sma_60":2799.23,"sma_120":2805.76},{"date":"2026-06-10","open":1523,"high":1568,"low":1460,"close":1518,"volume":44690,"rsi_14":24.06,"sma_20":2280.0,"sma_60":2754.4,"sma_120":2801.12},{"date":"2026-06-11","open":1518,"high":1585,"low":1494,"close":1530,"volume":45609,"rsi_14":25.25,"sma_20":2208.5,"sma_60":2707.93,"sma_120":2796.2},{"date":"2026-06-12","open":1600,"high":1620,"low":1545,"close":1547,"volume":41697,"rsi_14":27.0,"sma_20":2137.85,"sma_60":2660.98,"sma_120":2790.26},{"date":"2026-06-15","open":1561,"high":2010,"low":1561,"close":1651,"volume":733527,"rsi_14":28.35,"sma_20":2075.9,"sma_60":2618.65,"sma_120":2786.89},{"date":"2026-06-16","open":1651,"high":2145,"low":1594,"close":1924,"volume":746942,"rsi_14":40.14,"sma_20":2041.85,"sma_60":2583.6,"sma_120":2786.01},{"date":"2026-06-17","open":1916,"high":1920,"low":1821,"close":1840,"volume":97774,"rsi_14":56.34,"sma_20":1845.3,"sma_60":2439.33,"sma_120":2780.44},{"date":"2026-06-18","open":1832,"high":1990,"low":1826,"close":1861,"volume":100211,"rsi_14":34.45,"sma_20":1970.4,"sma_60":2529.95,"sma_120":2783.35},{"date":"2026-06-19","open":1861,"high":1905,"low":1548,"close":1675,"volume":98318,"rsi_14":26.92,"sma_20":1931.4,"sma_60":2505.58,"sma_120":2780.06},{"date":"2026-06-22","open":1675,"high":1675,"low":1486,"close":1486,"volume":73378,"rsi_14":31.88,"sma_20":1886.7,"sma_60":2478.07,"sma_120":2775.69},{"date":"2026-06-23","open":1486,"high":1502,"low":1365,"close":1366,"volume":55342,"rsi_14":30.79,"sma_20":1832.5,"sma_60":2453.05,"sma_120":2769.66},{"date":"2026-06-24","open":1300,"high":1366,"low":1230,"close":1300,"volume":91389,"rsi_14":31.59,"sma_20":1781.75,"sma_60":2425.32,"sma_120":2763.99},{"date":"2026-06-25","open":1300,"high":1345,"low":1242,"close":1311,"volume":33454,"rsi_14":34.09,"sma_20":1718.05,"sma_60":2396.92,"sma_120":2759.23},{"date":"2026-06-26","open":1298,"high":1298,"low":1160,"close":1228,"volume":40989,"rsi_14":38.3,"sma_20":1661.7,"sma_60":2368.18,"sma_120":2753.57},{"date":"2026-06-29","open":1213,"high":1253,"low":1151,"close":1250,"volume":35534,"rsi_14":38.14,"sma_20":1601.7,"sma_60":2342.85,"sma_120":2748.3},{"date":"2026-06-30","open":1260,"high":1415,"low":1180,"close":1412,"volume":93240,"rsi_14":46.07,"sma_20":1572.3,"sma_60":2317.62,"sma_120":2744.48},{"date":"2026-07-01","open":1412,"high":1500,"low":1323,"close":1449,"volume":61254,"rsi_14":47.05,"sma_20":1548.25,"sma_60":2294.33,"sma_120":2741.27},{"date":"2026-07-02","open":1469,"high":1483,"low":1302,"close":1457,"volume":46736,"rsi_14":46.71,"sma_20":1529.75,"sma_60":2273.78,"sma_120":2738.97},{"date":"2026-07-03","open":1522,"high":1561,"low":1301,"close":1466,"volume":62596,"rsi_14":42.72,"sma_20":1515.9,"sma_60":2254.22,"sma_120":2737.01},{"date":"2026-07-06","open":1481,"high":1481,"low":1372,"close":1448,"volume":31513,"rsi_14":26.57,"sma_20":1512.75,"sma_60":2234.35,"sma_120":2734.88},{"date":"2026-07-07","open":1448,"high":1499,"low":1359,"close":1490,"volume":31999,"rsi_14":32.03,"sma_20":1510.45,"sma_60":2215.18,"sma_120":2732.88},{"date":"2026-07-08","open":1447,"high":1490,"low":1380,"close":1471,"volume":27155,"rsi_14":29.94,"sma_20":1508.1,"sma_60":2195.7,"sma_120":2731.9},{"date":"2026-07-09","open":1470,"high":1489,"low":1352,"close":1417,"volume":27462,"rsi_14":34.64,"sma_20":1502.45,"sma_60":2175.32,"sma_120":2730.25},{"date":"2026-07-10","open":1405,"high":1449,"low":1383,"close":1401,"volume":16279,"rsi_14":43.63,"sma_20":1495.15,"sma_60":2154.67,"sma_120":2727.15},{"date":"2026-07-13","open":1351,"high":1449,"low":1332,"close":1440,"volume":49493,"rsi_14":56.31,"sma_20":1484.6,"sma_60":2134.67,"sma_120":2723.58},{"date":"2026-07-14","open":1440,"high":1470,"low":1340,"close":1468,"volume":32690,"rsi_14":65.33,"sma_20":1461.8,"sma_60":2115.13,"sma_120":2721.23},{"date":"2026-07-15","open":1468,"high":1522,"low":1408,"close":1502,"volume":21012,"rsi_14":66.73,"sma_20":1444.9,"sma_60":2096.17,"sma_120":2719.96},{"date":"2026-07-16","open":1489,"high":1512,"low":1453,"close":1504,"volume":8168,"rsi_14":78.16,"sma_20":1427.05,"sma_60":2077.23,"sma_120":2718.6},{"date":"2026-07-20","open":1504,"high":1544,"low":1438,"close":1495,"volume":17959,"rsi_14":75.68,"sma_20":1418.05,"sma_60":2058.15,"sma_120":2716.72},{"date":"2026-07-21","open":1495,"high":1522,"low":1351,"close":1480,"volume":19375,"rsi_14":60.3,"sma_20":1417.75,"sma_60":2038.82,"sma_120":2714.8},{"date":"2026-07-22","open":1480,"high":1507,"low":1453,"close":1480,"volume":10095,"rsi_14":55.29,"sma_20":1423.45,"sma_60":2019.48,"sma_120":2708.63},{"date":"2026-07-23","open":1480,"high":1520,"low":1432,"close":1500,"volume":26385,"rsi_14":57.05,"sma_20":1433.45,"sma_60":2000.48,"sma_120":2703.76},{"date":"2026-07-24","open":1488,"high":1502,"low":1381,"close":1500,"volume":24522,"rsi_14":55.74,"sma_20":1442.9,"sma_60":1981.48,"sma_120":2700.23},{"date":"2026-07-27","open":1501,"high":1505,"low":1400,"close":1450,"volume":24641,"rsi_14":50.3,"sma_20":1454.0,"sma_60":1961.65,"sma_120":2696.64},{"date":"2026-07-28","open":1449,"high":1504,"low":1350,"close":1480,"volume":23889,"rsi_14":48.42,"sma_20":1465.5,"sma_60":1942.32,"sma_120":2692.91},{"date":"2026-07-29","open":1480,"high":1480,"low":1341,"close":1464,"volume":56591,"rsi_14":48.88,"sma_20":1468.1,"sma_60":1922.72,"sma_120":2689.53},{"date":"2026-07-30","open":1388,"high":1454,"low":1374,"close":1413,"volume":14831,"rsi_14":49.35,"sma_20":1466.3,"sma_60":1889.1,"sma_120":2686.56},{"date":"2026-07-31","open":1413,"high":1498,"low":1370,"close":1486,"volume":40297,"rsi_14":61.58,"sma_20":1467.75,"sma_60":1865.45,"sma_120":2685.26},{"date":"2026-08-03","open":1486,"high":1486,"low":1423,"close":1451,"volume":14163,"rsi_14":51.52,"sma_20":1467.0,"sma_60":1834.72,"sma_120":2683.82},{"date":"2026-08-04","open":1451,"high":1491,"low":1447,"close":1482,"volume":15748,"rsi_14":51.91,"sma_20":1468.7,"sma_60":1806.25,"sma_120":2683.04},{"date":"2026-08-05","open":1482,"high":1522,"low":1471,"close":1519,"volume":22835,"rsi_14":52.3,"sma_20":1470.15,"sma_60":1780.9,"sma_120":2683.44},{"date":"2026-08-06","open":1519,"high":1581,"low":1502,"close":1573,"volume":23661,"rsi_14":58.19,"sma_20":1475.25,"sma_60":1754.45,"sma_120":2685.03},{"date":"2026-08-07","open":1573,"high":1900,"low":1543,"close":1670,"volume":141547,"rsi_14":67.19,"sma_20":1487.9,"sma_60":1732.95,"sma_120":2648.7},{"date":"2026-08-10","open":1680,"high":1753,"low":1636,"close":1642,"volume":48408,"rsi_14":65.52,"sma_20":1499.95,"sma_60":1710.98,"sma_120":2613.15},{"date":"2026-08-11","open":1642,"high":1709,"low":1560,"close":1648,"volume":16446,"rsi_14":65.91,"sma_20":1510.35,"sma_60":1690.28,"sma_120":2580.32},{"date":"2026-08-12","open":1697,"high":1697,"low":1617,"close":1632,"volume":12146,"rsi_14":62.6,"sma_20":1518.55,"sma_60":1674.07,"sma_120":2547.29},{"date":"2026-08-13","open":1687,"high":1779,"low":1580,"close":1741,"volume":74916,"rsi_14":69.04,"sma_20":1530.5,"sma_60":1659.42,"sma_120":2518.51},{"date":"2026-08-14","open":1741,"high":1741,"low":1610,"close":1739,"volume":26325,"rsi_14":74.7,"sma_20":1542.25,"sma_60":1646.57,"sma_120":2489.39},{"date":"2026-08-18","open":1739,"high":1739,"low":1630,"close":1699,"volume":29579,"rsi_14":68.4,"sma_20":1552.45,"sma_60":1633.97,"sma_120":2455.02},{"date":"2026-08-19","open":1691,"high":1700,"low":1615,"close":1694,"volume":6212,"rsi_14":69.69,"sma_20":1563.15,"sma_60":1622.53,"sma_120":2422.4},{"date":"2026-08-20","open":1855,"high":2145,"low":1480,"close":1626,"volume":392843,"rsi_14":67.72,"sma_20":1570.45,"sma_60":1608.8,"sma_120":2403.23},{"date":"2026-08-21","open":1636,"high":2030,"low":1610,"close":1708,"volume":674392,"rsi_14":68.2,"sma_20":1580.85,"sma_60":1598.68,"sma_120":2377.79},{"date":"2026-08-24","open":1751,"high":1800,"low":1611,"close":1645,"volume":118335,"rsi_14":65.2,"sma_20":1588.1,"sma_60":1583.02,"sma_120":2351.79},{"date":"2026-08-25","open":1700,"high":1747,"low":1614,"close":1669,"volume":123945,"rsi_14":64.82,"sma_20":1599.05,"sma_60":1571.58,"sma_120":2326.1},{"date":"2026-08-26","open":1669,"high":1676,"low":1568,"close":1639,"volume":74370,"rsi_14":59.62,"sma_20":1607.0,"sma_60":1558.07,"sma_120":2302.16},{"date":"2026-08-27","open":1639,"high":1667,"low":1606,"close":1621,"volume":28833,"rsi_14":54.08,"sma_20":1614.85,"sma_60":1551.75,"sma_120":2281.33},{"date":"2026-08-28","open":1626,"high":1975,"low":1626,"close":1800,"volume":369064,"rsi_14":59.7,"sma_20":1634.2,"sma_60":1549.58,"sma_120":2258.24},{"date":"2026-08-31","open":1800,"high":1801,"low":1689,"close":1781,"volume":34283,"rsi_14":60.51,"sma_20":1648.95,"sma_60":1548.82,"sma_120":2234.96},{"date":"2026-09-01","open":1858,"high":1859,"low":1675,"close":1796,"volume":28392,"rsi_14":61.04,"sma_20":1666.2,"sma_60":1549.7,"sma_120":2214.12},{"date":"2026-09-02","open":1796,"high":1841,"low":1647,"close":1750,"volume":32042,"rsi_14":58.43,"sma_20":1679.6,"sma_60":1553.68,"sma_120":2196.41},{"date":"2026-09-03","open":1750,"high":1800,"low":1671,"close":1734,"volume":12528,"rsi_14":49.42,"sma_20":1690.35,"sma_60":1556.98,"sma_120":2178.11},{"date":"2026-09-04","open":2050,"high":2050,"low":1800,"close":1855,"volume":41574,"rsi_14":57.99,"sma_20":1704.45,"sma_60":1562.6,"sma_120":2158.5},{"date":"2026-09-07","open":1840,"high":1840,"low":1756,"close":1783,"volume":27499,"rsi_14":55.54,"sma_20":1710.1,"sma_60":1566.82,"sma_120":2137.38},{"date":"2026-09-08","open":1730,"high":1834,"low":1730,"close":1811,"volume":22492,"rsi_14":57.49,"sma_20":1718.55,"sma_60":1571.22,"sma_120":2116.1},{"date":"2026-09-09","open":1756,"high":1910,"low":1750,"close":1844,"volume":18611,"rsi_14":64.61,"sma_20":1728.35,"sma_60":1574.43,"sma_120":2096.54},{"date":"2026-09-10","open":1829,"high":1871,"low":1805,"close":1820,"volume":14515,"rsi_14":58.14,"sma_20":1737.75,"sma_60":1572.7,"sma_120":2078.15},{"date":"2026-09-11","open":1785,"high":1862,"low":1784,"close":1840,"volume":9964,"rsi_14":65.12,"sma_20":1742.7,"sma_60":1572.7,"sma_120":2063.72},{"date":"2026-09-14","open":1840,"high":1856,"low":1680,"close":1835,"volume":26400,"rsi_14":63.26,"sma_20":1747.5,"sma_60":1572.27,"sma_120":2051.11},{"date":"2026-09-15","open":1950,"high":1950,"low":1810,"close":1850,"volume":9096,"rsi_14":67.27,"sma_20":1755.05,"sma_60":1575.18,"sma_120":2040.38},{"date":"2026-09-16","open":1750,"high":1846,"low":1750,"close":1800,"volume":25238,"rsi_14":63.92,"sma_20":1760.35,"sma_60":1580.42,"sma_120":2029.24},{"date":"2026-09-17","open":1800,"high":1860,"low":1750,"close":1798,"volume":11483,"rsi_14":49.79,"sma_20":1768.95,"sma_60":1587.62,"sma_120":2020.33},{"date":"2026-09-18","open":1783,"high":1890,"low":1768,"close":1801,"volume":14811,"rsi_14":52.22,"sma_20":1773.6,"sma_60":1595.97,"sma_120":2010.64},{"date":"2026-09-21","open":1840,"high":2140,"low":1803,"close":1986,"volume":178522,"rsi_14":65.32,"sma_20":1790.65,"sma_60":1607.22,"sma_120":2002.07},{"date":"2026-09-22","open":2095,"high":2190,"low":1940,"close":1955,"volume":114484,"rsi_14":66.94,"sma_20":1804.95,"sma_60":1619.33,"sma_120":1993.76},{"date":"2026-09-23","open":1968,"high":2100,"low":1923,"close":2050,"volume":52319,"rsi_14":73.1,"sma_20":1825.5,"sma_60":1632.67,"sma_120":1987.76},{"date":"2026-09-28","open":1988,"high":2105,"low":1970,"close":2000,"volume":20098,"rsi_14":61.83,"sma_20":1844.45,"sma_60":1642.47,"sma_120":1980.04},{"date":"2026-09-29","open":2000,"high":2095,"low":1950,"close":2030,"volume":15472,"rsi_14":71.63,"sma_20":1855.95,"sma_60":1652.15,"sma_120":1973.24},{"date":"2026-09-30","open":1897,"high":2030,"low":1897,"close":2025,"volume":5705,"rsi_14":69.53,"sma_20":1868.15,"sma_60":1661.62,"sma_120":1967.7},{"date":"2026-10-01","open":2025,"high":2145,"low":1951,"close":2090,"volume":22359,"rsi_14":71.21,"sma_20":1882.85,"sma_60":1672.02,"sma_120":1963.12},{"date":"2026-10-02","open":2090,"high":2230,"low":1996,"close":2155,"volume":73914,"rsi_14":76.97,"sma_20":1903.1,"sma_60":1683.8,"sma_120":1959.08},{"date":"2026-10-06","open":2160,"high":2395,"low":2160,"close":2330,"volume":82784,"rsi_14":81.57,"sma_20":1932.9,"sma_60":1697.8,"sma_120":1956.49},{"date":"2026-10-07","open":2370,"high":2540,"low":2325,"close":2420,"volume":66012,"rsi_14":83.97,"sma_20":1961.15,"sma_60":1713.62,"sma_120":1954.66},{"date":"2026-10-08","open":2390,"high":2470,"low":2300,"close":2380,"volume":33442,"rsi_14":79.91,"sma_20":1991.0,"sma_60":1729.67,"sma_120":1952.49},{"date":"2026-10-12","open":2380,"high":2485,"low":2210,"close":2355,"volume":38264,"rsi_14":82.23,"sma_20":2018.2,"sma_60":1745.57,"sma_120":1950.12},{"date":"2026-10-13","open":2315,"high":2315,"low":2040,"close":2120,"volume":46383,"rsi_14":64.72,"sma_20":2032.0,"sma_60":1756.9,"sma_120":1945.78},{"date":"2026-10-14","open":2120,"high":2250,"low":1995,"close":2140,"volume":12933,"rsi_14":65.26,"sma_20":2048.0,"sma_60":1768.1,"sma_120":1941.62},{"date":"2026-10-15","open":2010,"high":2125,"low":1925,"close":1988,"volume":25923,"rsi_14":50.09,"sma_20":2055.4,"sma_60":1776.2,"sma_120":1936.18},{"date":"2026-10-16","open":2150,"high":2150,"low":1990,"close":2050,"volume":10501,"rsi_14":54.28,"sma_20":2066.15,"sma_60":1785.3,"sma_120":1931.27},{"date":"2026-10-19","open":2015,"high":2240,"low":1994,"close":2190,"volume":18014,"rsi_14":56.07,"sma_20":2083.15,"sma_60":1796.88,"sma_120":1927.52},{"date":"2026-10-20","open":2180,"high":2180,"low":1993,"close":1996,"volume":25471,"rsi_14":49.85,"sma_20":2092.95,"sma_60":1805.48,"sma_120":1922.15},{"date":"2026-10-21","open":1996,"high":2165,"low":1996,"close":2080,"volume":11020,"rsi_14":51.85,"sma_20":2107.05,"sma_60":1815.48,"sma_120":1917.48},{"date":"2026-10-22","open":2080,"high":2140,"low":2000,"close":2070,"volume":11526,"rsi_14":51.66,"sma_20":2120.5,"sma_60":1824.98,"sma_120":1912.73},{"date":"2026-10-23","open":1956,"high":1957,"low":1853,"close":1957,"volume":16641}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":3.07,"ttm_eps":null,"close":3348.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":4.11,"ttm_eps":null,"close":3005.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.44,"ttm_eps":null,"close":1267.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.74,"ttm_eps":null,"close":1897.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":5.0,"ttm_eps":null,"close":6590.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.96,"ttm_eps":null,"close":3585.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.43,"ttm_eps":null,"close":1588.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":25.86,"ttm_eps":null,"close":1412.0}],"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":"비트맥스","phase":"above-fold","symbol_resolved":true}