{"status":"ok","report":{"price_analysis":{"current":1090.0,"change_1d":-2.7,"change_7d":-10.7,"change_30d":0.0,"high_30d":1565.0,"low_30d":1064.0,"position_in_range":5.0,"support":1114.1,"resistance":1514.9},"summary":"코닉오토메이션(391710)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 464.34억. 현재가 1,090원, 전일 대비 -2.7%, 30일 +0.0%. ROE -30.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 8746.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -30.2%로 적자 상태입니다. 시가총액 464.34억. 매출 338.60억, 영업이익 -7.33억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.46,"roe":-30.25,"eps":-134.0,"revenue":33860229769.0,"operating_income":-733338766.0,"net_income":-5391592895.0,"market_cap":46434178760,"profit_margin":-15.92,"roa":-14.2,"operating_margin":-2.17,"gross_margin":12.28,"debt_ratio":1.1298848599420128,"total_assets":40240825223.0,"total_equity":18893427518.0,"total_debt":21347397705.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 34.3로 약세 구간입니다. MACD(-27.66)가 시그널선(-15.04)을 하회합니다(데드크로스). 현재가가 SMA20(1207)과 SMA60(1212) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1083~1332 (현재 위치 3%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 34","rsi_14":34.30127041742287,"macd":-27.65818935765583,"macd_signal":-15.038141348311612,"sma_20":1207.15,"sma_60":1212.2666666666667,"bb_upper":1331.6928038868566,"bb_lower":1082.6071961131436,"atr_14":91.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 8746.00, 기관 순매수 0.00. 30일 누적: 외국인 -33.95만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":8746.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":3731.0,"institution_net":0.0,"retail_net":-3731.0},{"date":"2026-10-22","foreign_net":-6884.0,"institution_net":0.0,"retail_net":6884.0},{"date":"2026-10-21","foreign_net":694.0,"institution_net":0.0,"retail_net":-694.0},{"date":"2026-10-20","foreign_net":-13814.0,"institution_net":0.0,"retail_net":13814.0},{"date":"2026-10-19","foreign_net":25019.0,"institution_net":0.0,"retail_net":-25019.0},{"date":"2026-10-16","foreign_net":-19665.0,"institution_net":0.0,"retail_net":19665.0},{"date":"2026-10-15","foreign_net":-1622.0,"institution_net":0.0,"retail_net":1622.0},{"date":"2026-10-14","foreign_net":9214.0,"institution_net":0.0,"retail_net":-9214.0},{"date":"2026-10-13","foreign_net":12564.0,"institution_net":0.0,"retail_net":-12564.0},{"date":"2026-10-12","foreign_net":9083.0,"institution_net":0.0,"retail_net":-9083.0},{"date":"2026-10-08","foreign_net":-8108.0,"institution_net":0.0,"retail_net":8108.0},{"date":"2026-10-07","foreign_net":-56296.0,"institution_net":0.0,"retail_net":56296.0},{"date":"2026-10-06","foreign_net":21703.0,"institution_net":0.0,"retail_net":-21703.0},{"date":"2026-10-02","foreign_net":33231.0,"institution_net":0.0,"retail_net":-33231.0},{"date":"2026-10-01","foreign_net":25914.0,"institution_net":0.0,"retail_net":-25914.0},{"date":"2026-09-30","foreign_net":-25845.0,"institution_net":0.0,"retail_net":25845.0},{"date":"2026-09-29","foreign_net":-8072.0,"institution_net":0.0,"retail_net":8072.0},{"date":"2026-09-28","foreign_net":21339.0,"institution_net":0.0,"retail_net":-21339.0},{"date":"2026-09-23","foreign_net":3595.0,"institution_net":0.0,"retail_net":-3595.0},{"date":"2026-09-22","foreign_net":-5272.0,"institution_net":-1565.0,"retail_net":6837.0},{"date":"2026-09-21","foreign_net":-15882.0,"institution_net":1565.0,"retail_net":14317.0},{"date":"2026-09-18","foreign_net":30740.0,"institution_net":0.0,"retail_net":-30740.0},{"date":"2026-09-17","foreign_net":-59515.0,"institution_net":0.0,"retail_net":59515.0},{"date":"2026-09-16","foreign_net":-178117.0,"institution_net":0.0,"retail_net":178117.0},{"date":"2026-09-15","foreign_net":-65520.0,"institution_net":0.0,"retail_net":65520.0},{"date":"2026-09-14","foreign_net":-34467.0,"institution_net":0.0,"retail_net":34467.0},{"date":"2026-09-11","foreign_net":191.0,"institution_net":0.0,"retail_net":-191.0},{"date":"2026-09-10","foreign_net":-10022.0,"institution_net":0.0,"retail_net":10022.0},{"date":"2026-09-09","foreign_net":8093.0,"institution_net":0.0,"retail_net":-8093.0},{"date":"2026-09-08","foreign_net":-35522.0,"institution_net":0.0,"retail_net":35522.0}],"periods":{"d1":{"foreign_net":3731.0,"institution_net":0,"retail_net":-3731.0},"d3":{"foreign_net":-2459.0,"institution_net":0,"retail_net":2459.0},"d7":{"foreign_net":-12541.0,"institution_net":0,"retail_net":12541.0},"d14":{"foreign_net":8850.0,"institution_net":0,"retail_net":-8850.0},"d30":{"foreign_net":-339512.0,"institution_net":0.0,"retail_net":339512.0}}},"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 -134, PBR 2.46x) — 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 -134원"}]},"growth":{"grade":"F","percentile":12,"summary":"매출 -42.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":-42.7,"unit":"%","percentile":21,"direction":"higher_better"},{"name":"영업이익 성장률","value":-882.0,"unit":"%","percentile":2,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -30.2%","metrics":[{"name":"ROE","value":-30.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-2.17,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-15.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-14.2,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":38,"summary":"RSI 34","metrics":[{"name":"RSI (14)","value":34.3,"unit":"","percentile":34,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":0.0,"unit":"%","percentile":50,"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":"D","percentile":31,"summary":"유동비율 1.6x, 순차입금비율 1.0x","metrics":[{"name":"유동비율","value":1.63,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":1.03,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -134, PBR 2.46x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -42.7%"},"profitability":{"grade":"C","reason":"ROE -30.2%"},"momentum":{"grade":"D","reason":"RSI 34"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-14.2,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-30.25,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.82,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.13,"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":12.28,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-2.17,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-15.92,"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)","외국인 30일 누적 순매도","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)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.46,"per_5y_high":70.41,"per_5y_low":32.28,"per_5y_avg":52.09,"per_percentile":null,"pbr_5y_high":8.76,"pbr_5y_low":4.45,"pbr_5y_avg":6.36,"pbr_percentile":0.0,"per_5y_median":52.84,"pbr_5y_median":5.75,"history":[{"quarter":"2024-Q2","per":32.28,"pbr":8.76},{"quarter":"2024-Q3","per":45.76,"pbr":7.37},{"quarter":"2024-Q4","per":59.93,"pbr":4.45},{"quarter":"2025-Q1","per":70.41,"pbr":4.81},{"quarter":"2025-Q2","per":null,"pbr":5.19},{"quarter":"2025-Q3","per":null,"pbr":7.89},{"quarter":"2025-Q4","per":null,"pbr":7.52},{"quarter":"2026-Q1","per":null,"pbr":5.75},{"quarter":"2026-Q2","per":null,"pbr":5.46},{"quarter":"현재","per":null,"pbr":2.46}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2770.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":2260.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1440.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1468.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1640.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2480.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2290.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":1749.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1277.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"SHELL COMPANIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":32.28,"eps":85.8,"close":2770.0,"source":"reported"},{"date":"2024-07","per":29.95,"eps":85.8,"close":2570.0,"source":"reported"},{"date":"2024-08","per":27.74,"eps":85.8,"close":2380.0,"source":"reported"},{"date":"2024-09","per":45.76,"eps":49.39,"close":2260.0,"source":"reported"},{"date":"2024-10","per":40.47,"eps":49.39,"close":1999.0,"source":"reported"},{"date":"2024-11","per":32.27,"eps":49.39,"close":1594.0,"source":"reported"},{"date":"2024-12","per":59.93,"eps":24.03,"close":1440.0,"source":"reported"},{"date":"2025-01","per":73.28,"eps":24.03,"close":1761.0,"source":"reported"},{"date":"2025-02","per":73.2,"eps":24.03,"close":1759.0,"source":"reported"},{"date":"2025-03","per":70.41,"eps":20.85,"close":1468.0,"source":"reported"},{"date":"2025-04","per":81.06,"eps":20.85,"close":1690.0,"source":"reported"},{"date":"2025-05","per":78.47,"eps":20.85,"close":1636.0,"source":"reported"}],"trailing_per_history_meta":{"avg":53.73,"std":20.08,"upper_1sd":73.81,"lower_1sd":33.66,"current":78.47,"count":12},"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":"2.5배"},{"label":"ROE","value":"-30.2%"}],"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":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:28.942854+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.302483249826179,"dividend_yield":null,"eps":-134.0,"revenue":4930041434.0,"operating_income":-1559699708.0,"net_income":-5714945356.0,"market_cap":null,"profit_margin":-1.1592083824259396,"operating_margin":-0.3163664502378298,"roa":-0.14201859242025613,"gross_margin":0.12277871314133869,"total_equity":18893427518.0,"total_assets":40240825223.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":3.64,"roe":-0.003653904403241354,"dividend_yield":null,"eps":-2.11,"revenue":8599887992.0,"operating_income":199437532.0,"net_income":-89801924.0,"market_cap":89500000000.0,"profit_margin":-0.010442220187464971,"operating_margin":0.023190712737831666,"roa":-0.0020135419344865305,"gross_margin":0.27091594671550695,"total_equity":24576976869.0,"total_assets":44598983742.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.028774972394974313,"dividend_yield":null,"eps":16.6,"revenue":12924446595.0,"operating_income":927301096.0,"net_income":707672724.0,"market_cap":null,"profit_margin":0.05475458610922443,"operating_margin":0.07174783764890477,"roa":0.014653986962427286,"gross_margin":0.25885168594330826,"total_equity":24593341543.0,"total_assets":48292162796.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.011605408627418113,"dividend_yield":null,"eps":-6.91,"revenue":7405853748.0,"operating_income":-300377686.0,"net_income":-294518339.0,"market_cap":null,"profit_margin":-0.03976831693166188,"operating_margin":-0.04055949472147205,"roa":-0.0062977084148758185,"gross_margin":0.2455361237036408,"total_equity":25377679361.0,"total_assets":46765953518.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.07029614972808394,"dividend_yield":null,"eps":-42.12,"revenue":5859075972.0,"operating_income":-1744063358.0,"net_income":-1795292861.0,"market_cap":null,"profit_margin":-0.3064122857562428,"operating_margin":-0.29766867102162914,"roa":-0.036874911764617546,"gross_margin":0.09158586431792388,"total_equity":25538992789.0,"total_assets":48686024592.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.06163882459671184,"dividend_yield":null,"eps":-35.62,"revenue":3910672318.0,"operating_income":-1624561643.0,"net_income":-1518304636.0,"market_cap":null,"profit_margin":-0.38824644780682954,"operating_margin":-0.41541748090794656,"roa":-0.040422204943487,"gross_margin":0.1606093604695621,"total_equity":24632277561.0,"total_assets":37561153285.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.10246094064966355,"dividend_yield":null,"eps":62.78,"revenue":17595012856.0,"operating_income":2174437979.0,"net_income":2675732310.0,"market_cap":null,"profit_margin":0.15207333645610607,"operating_margin":0.12358263087364009,"roa":0.06821198272777634,"gross_margin":0.22666639420158205,"total_equity":26114656893.0,"total_assets":39226719456.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.03169194802699192,"dividend_yield":null,"eps":-18.41,"revenue":7295835261.0,"operating_income":-803425717.0,"net_income":-784682684.0,"market_cap":null,"profit_margin":-0.10755213843636703,"operating_margin":-0.11012114285183008,"roa":-0.018847986045586487,"gross_margin":0.10762771580075017,"total_equity":24759686067.0,"total_assets":41632176621.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.020178595186979845,"dividend_yield":null,"eps":12.1,"revenue":28524828230.0,"operating_income":100015039.0,"net_income":515543379.0,"market_cap":null,"profit_margin":0.01807349635353089,"operating_margin":0.0035062450926457342,"roa":0.011413351293336411,"gross_margin":0.06463301917664169,"total_equity":25549022329.0,"total_assets":45170201613.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.05508084870914198,"dividend_yield":null,"eps":-32.44,"revenue":2095233682.0,"operating_income":-1425593836.0,"net_income":-1382597186.0,"market_cap":null,"profit_margin":-0.6598773195934142,"operating_margin":-0.680398491226622,"roa":-0.020681592783315706,"gross_margin":0.13706025798796795,"total_equity":25101232432.0,"total_assets":66851581524.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.14351876742814476,"dividend_yield":null,"eps":88.14,"revenue":15284938715.0,"operating_income":3758274808.0,"net_income":3756416226.0,"market_cap":null,"profit_margin":0.2457593253097973,"operating_margin":0.24588092095598565,"roa":0.08808478763825085,"gross_margin":0.3491255515315293,"total_equity":26173693471.0,"total_assets":42645459298.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.034314149109163264,"dividend_yield":null,"eps":18.0,"revenue":4974869080.0,"operating_income":862855866.0,"net_income":758050550.0,"market_cap":null,"profit_margin":0.1523759797112088,"operating_margin":0.17344292927604035,"roa":0.021491491917510548,"gross_margin":0.48571436054755435,"total_equity":22091486156.0,"total_assets":35272123169.0}],"current_price":1090.0,"change_pct":-2.68,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-10-15","close":2075.0},{"date":"2021-10-18","close":2090.0},{"date":"2021-10-19","close":2095.0},{"date":"2021-10-20","close":2090.0},{"date":"2021-10-21","close":2105.0},{"date":"2021-10-22","close":2105.0},{"date":"2021-10-25","close":2105.0},{"date":"2021-10-26","close":2110.0},{"date":"2021-10-27","close":2115.0},{"date":"2021-10-28","close":2120.0},{"date":"2021-10-29","close":2115.0},{"date":"2021-11-01","close":2115.0},{"date":"2021-11-02","close":2115.0},{"date":"2021-11-03","close":2105.0},{"date":"2021-11-04","close":2105.0},{"date":"2021-11-05","close":2100.0},{"date":"2021-11-08","close":2095.0},{"date":"2021-11-09","close":2100.0},{"date":"2021-11-10","close":2095.0},{"date":"2021-11-11","close":2095.0},{"date":"2021-11-12","close":2125.0},{"date":"2021-11-15","close":2115.0},{"date":"2021-11-16","close":2095.0},{"date":"2021-11-17","close":2100.0},{"date":"2021-11-18","close":2100.0},{"date":"2021-11-19","close":2100.0},{"date":"2021-11-22","close":2105.0},{"date":"2021-11-23","close":2100.0},{"date":"2021-11-24","close":2115.0},{"date":"2021-11-25","close":2115.0},{"date":"2021-11-26","close":2110.0},{"date":"2021-11-29","close":2105.0},{"date":"2021-11-30","close":2100.0},{"date":"2021-12-01","close":2100.0},{"date":"2021-12-02","close":2110.0},{"date":"2021-12-03","close":2115.0},{"date":"2021-12-06","close":2145.0},{"date":"2021-12-07","close":2160.0},{"date":"2021-12-08","close":2195.0},{"date":"2021-12-09","close":2205.0},{"date":"2021-12-10","close":2255.0},{"date":"2021-12-13","close":2285.0},{"date":"2021-12-14","close":2320.0},{"date":"2021-12-15","close":2305.0},{"date":"2021-12-16","close":2305.0},{"date":"2021-12-17","close":2305.0},{"date":"2021-12-20","close":2305.0},{"date":"2021-12-21","close":2305.0},{"date":"2021-12-22","close":2305.0},{"date":"2021-12-23","close":2305.0},{"date":"2021-12-24","close":2305.0},{"date":"2021-12-27","close":2305.0},{"date":"2021-12-28","close":2305.0},{"date":"2021-12-29","close":2305.0},{"date":"2021-12-30","close":2305.0},{"date":"2022-01-03","close":2950.0},{"date":"2022-01-04","close":2305.0},{"date":"2022-01-05","close":2305.0},{"date":"2022-01-06","close":2305.0},{"date":"2022-01-07","close":2305.0},{"date":"2022-01-10","close":2305.0},{"date":"2022-01-11","close":2305.0},{"date":"2022-01-12","close":2305.0},{"date":"2022-01-13","close":2305.0},{"date":"2022-01-14","close":2305.0},{"date":"2022-01-17","close":2305.0},{"date":"2022-01-18","close":2305.0},{"date":"2022-01-19","close":2305.0},{"date":"2022-01-20","close":2305.0},{"date":"2022-01-21","close":2305.0},{"date":"2022-01-24","close":2305.0},{"date":"2022-01-25","close":2305.0},{"date":"2022-01-26","close":2305.0},{"date":"2022-01-27","close":2305.0},{"date":"2022-01-28","close":2305.0},{"date":"2022-02-03","close":2305.0},{"date":"2022-02-04","close":2305.0},{"date":"2022-02-07","close":2305.0},{"date":"2022-02-08","close":2305.0},{"date":"2022-02-09","close":2305.0},{"date":"2022-02-10","close":2305.0},{"date":"2022-02-11","close":2305.0},{"date":"2022-02-14","close":2305.0},{"date":"2022-02-15","close":2305.0},{"date":"2022-02-16","close":2305.0},{"date":"2022-02-17","close":2305.0},{"date":"2022-02-18","close":2305.0},{"date":"2022-02-21","close":2305.0},{"date":"2022-02-22","close":2305.0},{"date":"2022-02-23","close":2305.0},{"date":"2022-02-24","close":2305.0},{"date":"2022-02-25","close":2305.0},{"date":"2022-02-28","close":2305.0},{"date":"2022-03-02","close":2305.0},{"date":"2022-03-03","close":2305.0},{"date":"2022-03-04","close":2305.0},{"date":"2022-03-07","close":2305.0},{"date":"2022-03-08","close":2305.0},{"date":"2022-03-10","close":2305.0},{"date":"2022-03-11","close":2305.0},{"date":"2022-03-14","close":2305.0},{"date":"2022-03-15","close":2305.0},{"date":"2022-03-16","close":2305.0},{"date":"2022-03-17","close":2305.0},{"date":"2022-03-18","close":2305.0},{"date":"2022-03-21","close":2305.0},{"date":"2022-03-22","close":2305.0},{"date":"2022-03-23","close":2305.0},{"date":"2022-03-24","close":2305.0},{"date":"2022-03-25","close":2305.0},{"date":"2022-03-28","close":2305.0},{"date":"2022-03-29","close":2305.0},{"date":"2022-03-30","close":2305.0},{"date":"2022-03-31","close":2305.0},{"date":"2022-04-01","close":2305.0},{"date":"2022-04-04","close":2305.0},{"date":"2022-04-05","close":2305.0},{"date":"2022-04-06","close":2305.0},{"date":"2022-04-07","close":2305.0},{"date":"2022-04-08","close":2305.0},{"date":"2022-04-11","close":2305.0},{"date":"2022-04-12","close":2305.0},{"date":"2022-04-13","close":2305.0},{"date":"2022-04-14","close":2305.0},{"date":"2022-04-15","close":2660.0},{"date":"2022-04-18","close":2710.0},{"date":"2022-04-19","close":2670.0},{"date":"2022-04-20","close":2640.0},{"date":"2022-04-21","close":2660.0},{"date":"2022-04-22","close":2635.0},{"date":"2022-04-25","close":2690.0},{"date":"2022-04-26","close":2625.0},{"date":"2022-04-27","close":2565.0},{"date":"2022-04-28","close":2670.0},{"date":"2022-04-29","close":2660.0},{"date":"2022-05-02","close":2725.0},{"date":"2022-05-03","close":2700.0},{"date":"2022-05-04","close":2650.0},{"date":"2022-05-06","close":2600.0},{"date":"2022-05-09","close":2575.0},{"date":"2022-05-10","close":2525.0},{"date":"2022-05-11","close":2540.0},{"date":"2022-05-12","close":2400.0},{"date":"2022-05-13","close":2420.0},{"date":"2022-05-16","close":2395.0},{"date":"2022-05-17","close":2510.0},{"date":"2022-05-18","close":2505.0},{"date":"2022-05-19","close":2445.0},{"date":"2022-05-20","close":2660.0},{"date":"2022-05-23","close":2920.0},{"date":"2022-05-24","close":2845.0},{"date":"2022-05-25","close":2780.0},{"date":"2022-05-26","close":2835.0},{"date":"2022-05-27","close":2830.0},{"date":"2022-05-30","close":2900.0},{"date":"2022-05-31","close":2895.0},{"date":"2022-06-02","close":2790.0},{"date":"2022-06-03","close":2840.0},{"date":"2022-06-07","close":2720.0},{"date":"2022-06-08","close":2820.0},{"date":"2022-06-09","close":2995.0},{"date":"2022-06-10","close":3020.0},{"date":"2022-06-13","close":2965.0},{"date":"2022-06-14","close":2820.0},{"date":"2022-06-15","close":2885.0},{"date":"2022-06-16","close":2850.0},{"date":"2022-06-17","close":2790.0},{"date":"2022-06-20","close":2780.0},{"date":"2022-06-21","close":2810.0},{"date":"2022-06-22","close":2750.0},{"date":"2022-06-23","close":2665.0},{"date":"2022-06-24","close":2570.0},{"date":"2022-06-27","close":2575.0},{"date":"2022-06-28","close":2605.0},{"date":"2022-06-29","close":2540.0},{"date":"2022-06-30","close":2570.0},{"date":"2022-07-01","close":2600.0},{"date":"2022-07-04","close":2610.0},{"date":"2022-07-05","close":2655.0},{"date":"2022-07-06","close":2630.0},{"date":"2022-07-07","close":2630.0},{"date":"2022-07-08","close":2690.0},{"date":"2022-07-11","close":2645.0},{"date":"2022-07-12","close":2705.0},{"date":"2022-07-13","close":2680.0},{"date":"2022-07-14","close":2655.0},{"date":"2022-07-15","close":2655.0},{"date":"2022-07-18","close":2620.0},{"date":"2022-07-19","close":2550.0},{"date":"2022-07-20","close":2555.0},{"date":"2022-07-21","close":2505.0},{"date":"2022-07-22","close":2380.0},{"date":"2022-07-25","close":2410.0},{"date":"2022-07-26","close":2370.0},{"date":"2022-07-27","close":2520.0},{"date":"2022-07-28","close":2600.0},{"date":"2022-07-29","close":2690.0},{"date":"2022-08-01","close":2640.0},{"date":"2022-08-02","close":2630.0},{"date":"2022-08-03","close":2605.0},{"date":"2022-08-04","close":2720.0},{"date":"2022-08-05","close":3535.0},{"date":"2022-08-08","close":4160.0},{"date":"2022-08-09","close":4165.0},{"date":"2022-08-10","close":4320.0},{"date":"2022-08-11","close":4350.0},{"date":"2022-08-12","close":4645.0},{"date":"2022-08-16","close":4660.0},{"date":"2022-08-17","close":4395.0},{"date":"2022-08-18","close":4675.0},{"date":"2022-08-19","close":5200.0},{"date":"2022-08-22","close":4795.0},{"date":"2022-08-23","close":4460.0},{"date":"2022-08-24","close":5150.0},{"date":"2022-08-25","close":5100.0},{"date":"2022-08-26","close":5150.0},{"date":"2022-08-29","close":4940.0},{"date":"2022-08-30","close":4810.0},{"date":"2022-08-31","close":4675.0},{"date":"2022-09-01","close":4800.0},{"date":"2022-09-02","close":4555.0},{"date":"2022-09-05","close":4210.0},{"date":"2022-09-06","close":4290.0},{"date":"2022-09-07","close":4145.0},{"date":"2022-09-08","close":4595.0},{"date":"2022-09-13","close":5970.0},{"date":"2022-09-14","close":6220.0},{"date":"2022-09-15","close":6730.0},{"date":"2022-09-16","close":5970.0},{"date":"2022-09-19","close":5580.0},{"date":"2022-09-20","close":5520.0},{"date":"2022-09-21","close":5390.0},{"date":"2022-09-22","close":5430.0},{"date":"2022-09-23","close":5280.0},{"date":"2022-09-26","close":4435.0},{"date":"2022-09-27","close":5760.0},{"date":"2022-09-28","close":5410.0},{"date":"2022-09-29","close":4820.0},{"date":"2022-09-30","close":4445.0},{"date":"2022-10-04","close":4590.0},{"date":"2022-10-05","close":4705.0},{"date":"2022-10-06","close":4900.0},{"date":"2022-10-07","close":4520.0},{"date":"2022-10-11","close":4180.0},{"date":"2022-10-12","close":4505.0},{"date":"2022-10-13","close":4040.0},{"date":"2022-10-14","close":4190.0},{"date":"2022-10-17","close":4215.0},{"date":"2022-10-18","close":4265.0},{"date":"2022-10-19","close":4255.0},{"date":"2022-10-20","close":4340.0},{"date":"2022-10-21","close":4085.0},{"date":"2022-10-24","close":4460.0},{"date":"2022-10-25","close":4590.0},{"date":"2022-10-26","close":4550.0},{"date":"2022-10-27","close":4925.0},{"date":"2022-10-28","close":4630.0},{"date":"2022-10-31","close":4745.0},{"date":"2022-11-01","close":5060.0},{"date":"2022-11-02","close":4810.0},{"date":"2022-11-03","close":4810.0},{"date":"2022-11-04","close":5630.0},{"date":"2022-11-07","close":5800.0},{"date":"2022-11-08","close":5560.0},{"date":"2022-11-09","close":5570.0},{"date":"2022-11-10","close":5080.0},{"date":"2022-11-11","close":5270.0},{"date":"2022-11-14","close":5180.0},{"date":"2022-11-15","close":5140.0},{"date":"2022-11-16","close":5370.0},{"date":"2022-11-17","close":5310.0},{"date":"2022-11-18","close":5150.0},{"date":"2022-11-21","close":4775.0},{"date":"2022-11-22","close":4840.0},{"date":"2022-11-23","close":5130.0},{"date":"2022-11-24","close":5080.0},{"date":"2022-11-25","close":4985.0},{"date":"2022-11-28","close":5010.0},{"date":"2022-11-29","close":5230.0},{"date":"2022-11-30","close":5160.0},{"date":"2022-12-01","close":5130.0},{"date":"2022-12-02","close":5060.0},{"date":"2022-12-05","close":4945.0},{"date":"2022-12-06","close":4665.0},{"date":"2022-12-07","close":4470.0},{"date":"2022-12-08","close":4390.0},{"date":"2022-12-09","close":4320.0},{"date":"2022-12-12","close":4280.0},{"date":"2022-12-13","close":4280.0},{"date":"2022-12-14","close":4450.0},{"date":"2022-12-15","close":4345.0},{"date":"2022-12-16","close":4245.0},{"date":"2022-12-19","close":4240.0},{"date":"2022-12-20","close":4055.0},{"date":"2022-12-21","close":3990.0},{"date":"2022-12-22","close":4140.0},{"date":"2022-12-23","close":4000.0},{"date":"2022-12-26","close":3945.0},{"date":"2022-12-27","close":3865.0},{"date":"2022-12-28","close":3910.0},{"date":"2022-12-29","close":3855.0},{"date":"2023-01-02","close":3620.0},{"date":"2023-01-03","close":3725.0},{"date":"2023-01-04","close":3700.0},{"date":"2023-01-05","close":3570.0},{"date":"2023-01-06","close":3730.0},{"date":"2023-01-09","close":3755.0},{"date":"2023-01-10","close":3995.0},{"date":"2023-01-11","close":4050.0},{"date":"2023-01-12","close":4090.0},{"date":"2023-01-13","close":4125.0},{"date":"2023-01-16","close":4070.0},{"date":"2023-01-17","close":3965.0},{"date":"2023-01-18","close":3920.0},{"date":"2023-01-19","close":3845.0},{"date":"2023-01-20","close":4470.0},{"date":"2023-01-25","close":4470.0},{"date":"2023-01-26","close":4735.0},{"date":"2023-01-27","close":4550.0},{"date":"2023-01-30","close":4435.0},{"date":"2023-01-31","close":4625.0},{"date":"2023-02-01","close":4410.0},{"date":"2023-02-02","close":4435.0},{"date":"2023-02-03","close":4375.0},{"date":"2023-02-06","close":4390.0},{"date":"2023-02-07","close":4395.0},{"date":"2023-02-08","close":4965.0},{"date":"2023-02-09","close":4800.0},{"date":"2023-02-10","close":4800.0},{"date":"2023-02-13","close":4830.0},{"date":"2023-02-14","close":4765.0},{"date":"2023-02-15","close":4630.0},{"date":"2023-02-16","close":4640.0},{"date":"2023-02-17","close":4435.0},{"date":"2023-02-20","close":4545.0},{"date":"2023-02-21","close":4515.0},{"date":"2023-02-22","close":4430.0},{"date":"2023-02-23","close":4640.0},{"date":"2023-02-24","close":4545.0},{"date":"2023-02-27","close":4935.0},{"date":"2023-02-28","close":4845.0},{"date":"2023-03-02","close":5000.0},{"date":"2023-03-03","close":4885.0},{"date":"2023-03-06","close":4765.0},{"date":"2023-03-07","close":4475.0},{"date":"2023-03-08","close":4385.0},{"date":"2023-03-09","close":4240.0},{"date":"2023-03-10","close":4470.0},{"date":"2023-03-13","close":4425.0},{"date":"2023-03-14","close":4150.0},{"date":"2023-03-15","close":4220.0},{"date":"2023-03-16","close":4250.0},{"date":"2023-03-17","close":4480.0},{"date":"2023-03-20","close":4365.0},{"date":"2023-03-21","close":4275.0},{"date":"2023-03-22","close":4790.0},{"date":"2023-03-23","close":4730.0},{"date":"2023-03-24","close":4635.0},{"date":"2023-03-27","close":4605.0},{"date":"2023-03-28","close":4460.0},{"date":"2023-03-29","close":4410.0},{"date":"2023-03-30","close":4390.0},{"date":"2023-03-31","close":4520.0},{"date":"2023-04-03","close":4520.0},{"date":"2023-04-04","close":4420.0},{"date":"2023-04-05","close":4330.0},{"date":"2023-04-06","close":4190.0},{"date":"2023-04-07","close":4280.0},{"date":"2023-04-10","close":4085.0},{"date":"2023-04-11","close":4155.0},{"date":"2023-04-12","close":4300.0},{"date":"2023-04-13","close":4220.0},{"date":"2023-04-14","close":4130.0},{"date":"2023-04-17","close":4020.0},{"date":"2023-04-18","close":3975.0},{"date":"2023-04-19","close":4065.0},{"date":"2023-04-20","close":3960.0},{"date":"2023-04-21","close":3920.0},{"date":"2023-04-24","close":3675.0},{"date":"2023-04-25","close":3610.0},{"date":"2023-04-26","close":3460.0},{"date":"2023-04-27","close":3490.0},{"date":"2023-04-28","close":3550.0},{"date":"2023-05-02","close":3680.0},{"date":"2023-05-03","close":3650.0},{"date":"2023-05-04","close":3635.0},{"date":"2023-05-08","close":3680.0},{"date":"2023-05-09","close":3585.0},{"date":"2023-05-10","close":3745.0},{"date":"2023-05-11","close":3670.0},{"date":"2023-05-12","close":3790.0},{"date":"2023-05-15","close":3735.0},{"date":"2023-05-16","close":3500.0},{"date":"2023-05-17","close":3515.0},{"date":"2023-05-18","close":3580.0},{"date":"2023-05-19","close":3650.0},{"date":"2023-05-22","close":3655.0},{"date":"2023-05-23","close":3675.0},{"date":"2023-05-24","close":3640.0},{"date":"2023-05-25","close":3610.0},{"date":"2023-05-26","close":3560.0},{"date":"2023-05-30","close":3530.0},{"date":"2023-05-31","close":3675.0},{"date":"2023-06-01","close":3740.0},{"date":"2023-06-02","close":3725.0},{"date":"2023-06-05","close":3715.0},{"date":"2023-06-07","close":3705.0},{"date":"2023-06-08","close":3645.0},{"date":"2023-06-09","close":3650.0},{"date":"2023-06-12","close":3670.0},{"date":"2023-06-13","close":3610.0},{"date":"2023-06-14","close":3540.0},{"date":"2023-06-15","close":3520.0},{"date":"2023-06-16","close":3510.0},{"date":"2023-06-19","close":3500.0},{"date":"2023-06-20","close":3390.0},{"date":"2023-06-21","close":3520.0},{"date":"2023-06-22","close":3690.0},{"date":"2023-06-23","close":3580.0},{"date":"2023-06-26","close":3700.0},{"date":"2023-06-27","close":3605.0},{"date":"2023-06-28","close":3940.0},{"date":"2023-06-29","close":3930.0},{"date":"2023-06-30","close":3750.0},{"date":"2023-07-03","close":3765.0},{"date":"2023-07-04","close":3810.0},{"date":"2023-07-05","close":3605.0},{"date":"2023-07-06","close":3480.0},{"date":"2023-07-07","close":3520.0},{"date":"2023-07-10","close":3570.0},{"date":"2023-07-11","close":3750.0},{"date":"2023-07-12","close":3680.0},{"date":"2023-07-13","close":3695.0},{"date":"2023-07-14","close":3550.0},{"date":"2023-07-17","close":3560.0},{"date":"2023-07-18","close":3490.0},{"date":"2023-07-19","close":3460.0},{"date":"2023-07-20","close":3485.0},{"date":"2023-07-21","close":3555.0},{"date":"2023-07-24","close":3450.0},{"date":"2023-07-25","close":3360.0},{"date":"2023-07-26","close":3050.0},{"date":"2023-07-27","close":3100.0},{"date":"2023-07-28","close":3120.0},{"date":"2023-07-31","close":3200.0},{"date":"2023-08-01","close":3290.0},{"date":"2023-08-02","close":3185.0},{"date":"2023-08-03","close":3085.0},{"date":"2023-08-04","close":3130.0},{"date":"2023-08-07","close":3180.0},{"date":"2023-08-08","close":3100.0},{"date":"2023-08-09","close":3135.0},{"date":"2023-08-10","close":3085.0},{"date":"2023-08-11","close":3135.0},{"date":"2023-08-14","close":3035.0},{"date":"2023-08-16","close":2940.0},{"date":"2023-08-17","close":3555.0},{"date":"2023-08-18","close":4620.0},{"date":"2023-08-21","close":6000.0},{"date":"2023-08-22","close":5070.0},{"date":"2023-08-23","close":4950.0},{"date":"2023-08-24","close":4630.0},{"date":"2023-08-25","close":4540.0},{"date":"2023-08-28","close":4595.0},{"date":"2023-08-29","close":4640.0},{"date":"2023-08-30","close":4425.0},{"date":"2023-08-31","close":4270.0},{"date":"2023-09-01","close":4145.0},{"date":"2023-09-04","close":4085.0},{"date":"2023-09-05","close":4110.0},{"date":"2023-09-06","close":3900.0},{"date":"2023-09-07","close":4070.0},{"date":"2023-09-08","close":3720.0},{"date":"2023-09-11","close":3650.0},{"date":"2023-09-12","close":3625.0},{"date":"2023-09-13","close":3620.0},{"date":"2023-09-14","close":3740.0},{"date":"2023-09-15","close":3770.0},{"date":"2023-09-18","close":3630.0},{"date":"2023-09-19","close":3450.0},{"date":"2023-09-20","close":3395.0},{"date":"2023-09-21","close":3260.0},{"date":"2023-09-22","close":3210.0},{"date":"2023-09-25","close":3155.0},{"date":"2023-09-26","close":3085.0},{"date":"2023-09-27","close":3145.0},{"date":"2023-10-04","close":2995.0},{"date":"2023-10-05","close":2960.0},{"date":"2023-10-06","close":3055.0},{"date":"2023-10-10","close":2945.0},{"date":"2023-10-11","close":3070.0},{"date":"2023-10-12","close":3215.0},{"date":"2023-10-13","close":3055.0},{"date":"2023-10-16","close":2930.0},{"date":"2023-10-17","close":3020.0},{"date":"2023-10-18","close":2975.0},{"date":"2023-10-19","close":2850.0},{"date":"2023-10-20","close":2720.0},{"date":"2023-10-23","close":2690.0},{"date":"2023-10-24","close":2780.0},{"date":"2023-10-25","close":2730.0},{"date":"2023-10-26","close":2615.0},{"date":"2023-10-27","close":2615.0},{"date":"2023-10-30","close":2655.0},{"date":"2023-10-31","close":2525.0},{"date":"2023-11-01","close":2530.0},{"date":"2023-11-02","close":2665.0},{"date":"2023-11-03","close":2685.0},{"date":"2023-11-06","close":2815.0},{"date":"2023-11-07","close":2715.0},{"date":"2023-11-08","close":2675.0},{"date":"2023-11-09","close":2630.0},{"date":"2023-11-10","close":2550.0},{"date":"2023-11-13","close":2540.0},{"date":"2023-11-14","close":2630.0},{"date":"2023-11-15","close":2725.0},{"date":"2023-11-16","close":2710.0},{"date":"2023-11-17","close":2655.0},{"date":"2023-11-20","close":2780.0},{"date":"2023-11-21","close":2735.0},{"date":"2023-11-22","close":2710.0},{"date":"2023-11-23","close":2750.0},{"date":"2023-11-24","close":2750.0},{"date":"2023-11-27","close":2675.0},{"date":"2023-11-28","close":2720.0},{"date":"2023-11-29","close":2815.0},{"date":"2023-11-30","close":2760.0},{"date":"2023-12-01","close":2660.0},{"date":"2023-12-04","close":2645.0},{"date":"2023-12-05","close":2580.0},{"date":"2023-12-06","close":2605.0},{"date":"2023-12-07","close":2530.0},{"date":"2023-12-08","close":2570.0},{"date":"2023-12-11","close":2585.0},{"date":"2023-12-12","close":2605.0},{"date":"2023-12-13","close":2545.0},{"date":"2023-12-14","close":2610.0},{"date":"2023-12-15","close":2635.0},{"date":"2023-12-18","close":2650.0},{"date":"2023-12-19","close":2630.0},{"date":"2023-12-20","close":2650.0},{"date":"2023-12-21","close":2605.0},{"date":"2023-12-22","close":2595.0},{"date":"2023-12-26","close":2545.0},{"date":"2023-12-27","close":2545.0},{"date":"2023-12-28","close":2600.0},{"date":"2024-01-02","close":2645.0},{"date":"2024-01-03","close":2645.0},{"date":"2024-01-04","close":2610.0},{"date":"2024-01-05","close":2630.0},{"date":"2024-01-08","close":2700.0},{"date":"2024-01-09","close":2730.0},{"date":"2024-01-10","close":2730.0},{"date":"2024-01-11","close":3155.0},{"date":"2024-01-12","close":3130.0},{"date":"2024-01-15","close":3085.0},{"date":"2024-01-16","close":2970.0},{"date":"2024-01-17","close":2840.0},{"date":"2024-01-18","close":2985.0},{"date":"2024-01-19","close":3020.0},{"date":"2024-01-22","close":3020.0},{"date":"2024-01-23","close":2910.0},{"date":"2024-01-24","close":2880.0},{"date":"2024-01-25","close":2830.0},{"date":"2024-01-26","close":2950.0},{"date":"2024-01-29","close":2840.0},{"date":"2024-01-30","close":2995.0},{"date":"2024-01-31","close":2815.0},{"date":"2024-02-01","close":2815.0},{"date":"2024-02-02","close":2825.0},{"date":"2024-02-05","close":2790.0},{"date":"2024-02-06","close":2880.0},{"date":"2024-02-07","close":2845.0},{"date":"2024-02-08","close":2910.0},{"date":"2024-02-13","close":2940.0},{"date":"2024-02-14","close":3010.0},{"date":"2024-02-15","close":3025.0},{"date":"2024-02-16","close":3050.0},{"date":"2024-02-19","close":3020.0},{"date":"2024-02-20","close":2975.0},{"date":"2024-02-21","close":2955.0},{"date":"2024-02-22","close":2990.0},{"date":"2024-02-23","close":2875.0},{"date":"2024-02-26","close":2870.0},{"date":"2024-02-27","close":2845.0},{"date":"2024-02-28","close":3100.0},{"date":"2024-02-29","close":2980.0},{"date":"2024-03-04","close":2905.0},{"date":"2024-03-05","close":2920.0},{"date":"2024-03-06","close":2870.0},{"date":"2024-03-07","close":2900.0},{"date":"2024-03-08","close":3015.0},{"date":"2024-03-11","close":3185.0},{"date":"2024-03-12","close":3310.0},{"date":"2024-03-13","close":3430.0},{"date":"2024-03-14","close":3220.0},{"date":"2024-03-15","close":3185.0},{"date":"2024-03-18","close":3095.0},{"date":"2024-03-19","close":3055.0},{"date":"2024-03-20","close":3060.0},{"date":"2024-03-21","close":3215.0},{"date":"2024-03-22","close":3170.0},{"date":"2024-03-25","close":3160.0},{"date":"2024-03-26","close":3125.0},{"date":"2024-03-27","close":4000.0},{"date":"2024-03-28","close":3940.0},{"date":"2024-03-29","close":3750.0},{"date":"2024-04-01","close":3835.0},{"date":"2024-04-02","close":3650.0},{"date":"2024-04-03","close":3555.0},{"date":"2024-04-04","close":3465.0},{"date":"2024-04-05","close":3475.0},{"date":"2024-04-08","close":3490.0},{"date":"2024-04-09","close":3290.0},{"date":"2024-04-11","close":3350.0},{"date":"2024-04-12","close":3400.0},{"date":"2024-04-15","close":3290.0},{"date":"2024-04-16","close":3190.0},{"date":"2024-04-17","close":3155.0},{"date":"2024-04-18","close":3250.0},{"date":"2024-04-19","close":3140.0},{"date":"2024-04-22","close":3180.0},{"date":"2024-04-23","close":3295.0},{"date":"2024-04-24","close":3295.0},{"date":"2024-04-25","close":3270.0},{"date":"2024-04-26","close":3265.0},{"date":"2024-04-29","close":3330.0},{"date":"2024-04-30","close":3285.0},{"date":"2024-05-02","close":3255.0},{"date":"2024-05-03","close":3255.0},{"date":"2024-05-07","close":3340.0},{"date":"2024-05-08","close":3320.0},{"date":"2024-05-09","close":3240.0},{"date":"2024-05-10","close":3225.0},{"date":"2024-05-13","close":3385.0},{"date":"2024-05-14","close":3395.0},{"date":"2024-05-16","close":3360.0},{"date":"2024-05-17","close":3205.0},{"date":"2024-05-20","close":3100.0},{"date":"2024-05-21","close":3090.0},{"date":"2024-05-22","close":3120.0},{"date":"2024-05-23","close":3120.0},{"date":"2024-05-24","close":3080.0},{"date":"2024-05-27","close":3075.0},{"date":"2024-05-28","close":3060.0},{"date":"2024-05-29","close":3045.0},{"date":"2024-05-30","close":3010.0},{"date":"2024-05-31","close":2945.0},{"date":"2024-06-03","close":2930.0},{"date":"2024-06-04","close":2900.0},{"date":"2024-06-05","close":2905.0},{"date":"2024-06-07","close":3255.0},{"date":"2024-06-10","close":3200.0},{"date":"2024-06-11","close":3050.0},{"date":"2024-06-12","close":2970.0},{"date":"2024-06-13","close":2960.0},{"date":"2024-06-14","close":2975.0},{"date":"2024-06-17","close":3040.0},{"date":"2024-06-18","close":2960.0},{"date":"2024-06-19","close":2920.0},{"date":"2024-06-20","close":2920.0},{"date":"2024-06-21","close":2885.0},{"date":"2024-06-24","close":2780.0},{"date":"2024-06-25","close":2810.0},{"date":"2024-06-26","close":2800.0},{"date":"2024-06-27","close":2780.0},{"date":"2024-06-28","close":2770.0},{"date":"2024-07-01","close":2760.0},{"date":"2024-07-02","close":2750.0},{"date":"2024-07-03","close":2685.0},{"date":"2024-07-04","close":2645.0},{"date":"2024-07-05","close":2700.0},{"date":"2024-07-08","close":2745.0},{"date":"2024-07-09","close":2755.0},{"date":"2024-07-10","close":2755.0},{"date":"2024-07-11","close":2750.0},{"date":"2024-07-12","close":2755.0},{"date":"2024-07-15","close":2725.0},{"date":"2024-07-16","close":2670.0},{"date":"2024-07-17","close":2645.0},{"date":"2024-07-18","close":2595.0},{"date":"2024-07-19","close":2620.0},{"date":"2024-07-22","close":2520.0},{"date":"2024-07-23","close":2435.0},{"date":"2024-07-24","close":2505.0},{"date":"2024-07-25","close":2465.0},{"date":"2024-07-26","close":2500.0},{"date":"2024-07-29","close":2550.0},{"date":"2024-07-30","close":2570.0},{"date":"2024-07-31","close":2570.0},{"date":"2024-08-01","close":2625.0},{"date":"2024-08-02","close":2605.0},{"date":"2024-08-05","close":2195.0},{"date":"2024-08-06","close":2275.0},{"date":"2024-08-07","close":2270.0},{"date":"2024-08-08","close":2210.0},{"date":"2024-08-09","close":2285.0},{"date":"2024-08-12","close":2320.0},{"date":"2024-08-13","close":2275.0},{"date":"2024-08-14","close":2345.0},{"date":"2024-08-16","close":2345.0},{"date":"2024-08-19","close":2305.0},{"date":"2024-08-20","close":2355.0},{"date":"2024-08-21","close":2405.0},{"date":"2024-08-22","close":2345.0},{"date":"2024-08-23","close":2330.0},{"date":"2024-08-26","close":2350.0},{"date":"2024-08-27","close":2390.0},{"date":"2024-08-28","close":2380.0},{"date":"2024-08-29","close":2365.0},{"date":"2024-08-30","close":2380.0},{"date":"2024-09-02","close":2360.0},{"date":"2024-09-03","close":2350.0},{"date":"2024-09-04","close":2255.0},{"date":"2024-09-05","close":2270.0},{"date":"2024-09-06","close":2155.0},{"date":"2024-09-09","close":2150.0},{"date":"2024-09-10","close":2120.0},{"date":"2024-09-11","close":2125.0},{"date":"2024-09-12","close":2280.0},{"date":"2024-09-13","close":2190.0},{"date":"2024-09-19","close":2160.0},{"date":"2024-09-20","close":2165.0},{"date":"2024-09-23","close":2190.0},{"date":"2024-09-24","close":2215.0},{"date":"2024-09-25","close":2235.0},{"date":"2024-09-26","close":2300.0},{"date":"2024-09-27","close":2330.0},{"date":"2024-09-30","close":2260.0},{"date":"2024-10-02","close":2200.0},{"date":"2024-10-04","close":2230.0},{"date":"2024-10-07","close":2280.0},{"date":"2024-10-08","close":2290.0},{"date":"2024-10-10","close":2225.0},{"date":"2024-10-11","close":2225.0},{"date":"2024-10-14","close":2245.0},{"date":"2024-10-15","close":2240.0},{"date":"2024-10-16","close":2185.0},{"date":"2024-10-17","close":2175.0},{"date":"2024-10-18","close":2155.0},{"date":"2024-10-21","close":2155.0},{"date":"2024-10-22","close":2115.0},{"date":"2024-10-23","close":2135.0},{"date":"2024-10-24","close":2055.0},{"date":"2024-10-25","close":2030.0},{"date":"2024-10-28","close":2040.0},{"date":"2024-10-29","close":2030.0},{"date":"2024-10-30","close":2010.0},{"date":"2024-10-31","close":1999.0},{"date":"2024-11-01","close":1955.0},{"date":"2024-11-04","close":1986.0},{"date":"2024-11-05","close":2035.0},{"date":"2024-11-06","close":1986.0},{"date":"2024-11-07","close":1951.0},{"date":"2024-11-08","close":1955.0},{"date":"2024-11-11","close":1900.0},{"date":"2024-11-12","close":1705.0},{"date":"2024-11-13","close":1676.0},{"date":"2024-11-14","close":1598.0},{"date":"2024-11-15","close":1609.0},{"date":"2024-11-18","close":1669.0},{"date":"2024-11-19","close":1678.0},{"date":"2024-11-20","close":1674.0},{"date":"2024-11-21","close":1629.0},{"date":"2024-11-22","close":1621.0},{"date":"2024-11-25","close":1630.0},{"date":"2024-11-26","close":1677.0},{"date":"2024-11-27","close":1647.0},{"date":"2024-11-28","close":1651.0},{"date":"2024-11-29","close":1594.0},{"date":"2024-12-02","close":1564.0},{"date":"2024-12-03","close":1568.0},{"date":"2024-12-04","close":1486.0},{"date":"2024-12-05","close":1466.0},{"date":"2024-12-06","close":1383.0},{"date":"2024-12-09","close":1299.0},{"date":"2024-12-10","close":1415.0},{"date":"2024-12-11","close":1464.0},{"date":"2024-12-12","close":1465.0},{"date":"2024-12-13","close":1476.0},{"date":"2024-12-16","close":1486.0},{"date":"2024-12-17","close":1458.0},{"date":"2024-12-18","close":1479.0},{"date":"2024-12-19","close":1452.0},{"date":"2024-12-20","close":1401.0},{"date":"2024-12-23","close":1444.0},{"date":"2024-12-24","close":1430.0},{"date":"2024-12-26","close":1426.0},{"date":"2024-12-27","close":1383.0},{"date":"2024-12-30","close":1440.0},{"date":"2025-01-02","close":1584.0},{"date":"2025-01-03","close":1593.0},{"date":"2025-01-06","close":1632.0},{"date":"2025-01-07","close":1634.0},{"date":"2025-01-08","close":1603.0},{"date":"2025-01-09","close":1601.0},{"date":"2025-01-10","close":1600.0},{"date":"2025-01-13","close":1554.0},{"date":"2025-01-14","close":1599.0},{"date":"2025-01-15","close":1581.0},{"date":"2025-01-16","close":1606.0},{"date":"2025-01-17","close":1582.0},{"date":"2025-01-20","close":1603.0},{"date":"2025-01-21","close":1602.0},{"date":"2025-01-22","close":1574.0},{"date":"2025-01-23","close":1674.0},{"date":"2025-01-24","close":1723.0},{"date":"2025-01-31","close":1761.0},{"date":"2025-02-03","close":1796.0},{"date":"2025-02-04","close":1778.0},{"date":"2025-02-05","close":1842.0},{"date":"2025-02-06","close":1812.0},{"date":"2025-02-07","close":1777.0},{"date":"2025-02-10","close":1814.0},{"date":"2025-02-11","close":1888.0},{"date":"2025-02-12","close":1870.0},{"date":"2025-02-13","close":1864.0},{"date":"2025-02-14","close":1850.0},{"date":"2025-02-17","close":1875.0},{"date":"2025-02-18","close":1930.0},{"date":"2025-02-19","close":1922.0},{"date":"2025-02-20","close":1927.0},{"date":"2025-02-21","close":1894.0},{"date":"2025-02-24","close":1866.0},{"date":"2025-02-25","close":1875.0},{"date":"2025-02-26","close":1872.0},{"date":"2025-02-27","close":1843.0},{"date":"2025-02-28","close":1759.0},{"date":"2025-03-04","close":1696.0},{"date":"2025-03-05","close":1710.0},{"date":"2025-03-06","close":1686.0},{"date":"2025-03-07","close":1685.0},{"date":"2025-03-10","close":1659.0},{"date":"2025-03-11","close":1627.0},{"date":"2025-03-12","close":1690.0},{"date":"2025-03-13","close":1655.0},{"date":"2025-03-14","close":1695.0},{"date":"2025-03-17","close":1733.0},{"date":"2025-03-18","close":1708.0},{"date":"2025-03-19","close":1674.0},{"date":"2025-03-20","close":1680.0},{"date":"2025-03-21","close":1637.0},{"date":"2025-03-24","close":1619.0},{"date":"2025-03-25","close":1609.0},{"date":"2025-03-26","close":1598.0},{"date":"2025-03-27","close":1555.0},{"date":"2025-03-28","close":1501.0},{"date":"2025-03-31","close":1468.0},{"date":"2025-04-01","close":1520.0},{"date":"2025-04-02","close":1527.0},{"date":"2025-04-03","close":1511.0},{"date":"2025-04-04","close":1509.0},{"date":"2025-04-07","close":1405.0},{"date":"2025-04-08","close":1429.0},{"date":"2025-04-09","close":1389.0},{"date":"2025-04-10","close":1478.0},{"date":"2025-04-11","close":1515.0},{"date":"2025-04-14","close":1574.0},{"date":"2025-04-15","close":1740.0},{"date":"2025-04-16","close":1675.0},{"date":"2025-04-17","close":1686.0},{"date":"2025-04-18","close":1714.0},{"date":"2025-04-21","close":1692.0},{"date":"2025-04-22","close":1668.0},{"date":"2025-04-23","close":1707.0},{"date":"2025-04-24","close":1681.0},{"date":"2025-04-25","close":1720.0},{"date":"2025-04-28","close":1731.0},{"date":"2025-04-29","close":1760.0},{"date":"2025-04-30","close":1690.0},{"date":"2025-05-02","close":1649.0},{"date":"2025-05-07","close":1608.0},{"date":"2025-05-08","close":1655.0},{"date":"2025-05-09","close":1646.0},{"date":"2025-05-12","close":1698.0},{"date":"2025-05-13","close":1732.0},{"date":"2025-05-14","close":1748.0},{"date":"2025-05-15","close":1691.0},{"date":"2025-05-16","close":1691.0},{"date":"2025-05-19","close":1634.0},{"date":"2025-05-20","close":1644.0},{"date":"2025-05-21","close":1640.0},{"date":"2025-05-22","close":1613.0},{"date":"2025-05-23","close":1612.0},{"date":"2025-05-26","close":1598.0},{"date":"2025-05-27","close":1582.0},{"date":"2025-05-28","close":1600.0},{"date":"2025-05-29","close":1620.0},{"date":"2025-05-30","close":1636.0},{"date":"2025-06-02","close":1610.0},{"date":"2025-06-04","close":1597.0},{"date":"2025-06-05","close":1598.0},{"date":"2025-06-09","close":1660.0},{"date":"2025-06-10","close":1671.0},{"date":"2025-06-11","close":1682.0},{"date":"2025-06-12","close":1671.0},{"date":"2025-06-13","close":1620.0},{"date":"2025-06-16","close":1622.0},{"date":"2025-06-17","close":1600.0},{"date":"2025-06-18","close":1597.0},{"date":"2025-06-19","close":1624.0},{"date":"2025-06-20","close":1668.0},{"date":"2025-06-23","close":1710.0},{"date":"2025-06-24","close":1705.0},{"date":"2025-06-25","close":1705.0},{"date":"2025-06-26","close":1658.0},{"date":"2025-06-27","close":1689.0},{"date":"2025-06-30","close":1640.0},{"date":"2025-07-01","close":1640.0},{"date":"2025-07-02","close":1605.0},{"date":"2025-07-03","close":1637.0},{"date":"2025-07-04","close":1625.0},{"date":"2025-07-07","close":1605.0},{"date":"2025-07-08","close":1613.0},{"date":"2025-07-09","close":1609.0},{"date":"2025-07-10","close":1599.0},{"date":"2025-07-11","close":1590.0},{"date":"2025-07-14","close":1544.0},{"date":"2025-07-15","close":1544.0},{"date":"2025-07-16","close":1559.0},{"date":"2025-07-17","close":1560.0},{"date":"2025-07-18","close":1533.0},{"date":"2025-07-21","close":1543.0},{"date":"2025-07-22","close":1617.0},{"date":"2025-07-23","close":1582.0},{"date":"2025-07-24","close":1555.0},{"date":"2025-07-25","close":1549.0},{"date":"2025-07-28","close":1549.0},{"date":"2025-07-29","close":1545.0},{"date":"2025-07-30","close":1555.0},{"date":"2025-07-31","close":1564.0},{"date":"2025-08-01","close":1521.0},{"date":"2025-08-04","close":1520.0},{"date":"2025-08-05","close":1537.0},{"date":"2025-08-06","close":1547.0},{"date":"2025-08-07","close":1541.0},{"date":"2025-08-08","close":1552.0},{"date":"2025-08-11","close":1580.0},{"date":"2025-08-12","close":1610.0},{"date":"2025-08-13","close":1591.0},{"date":"2025-08-14","close":1619.0},{"date":"2025-08-18","close":1561.0},{"date":"2025-08-19","close":1515.0},{"date":"2025-08-20","close":1479.0},{"date":"2025-08-21","close":1470.0},{"date":"2025-08-22","close":1487.0},{"date":"2025-08-25","close":1933.0},{"date":"2025-08-26","close":2235.0},{"date":"2025-08-27","close":2130.0},{"date":"2025-08-28","close":1970.0},{"date":"2025-08-29","close":2110.0},{"date":"2025-09-01","close":2230.0},{"date":"2025-09-02","close":2365.0},{"date":"2025-09-03","close":2260.0},{"date":"2025-09-04","close":2200.0},{"date":"2025-09-05","close":2620.0},{"date":"2025-09-08","close":2690.0},{"date":"2025-09-09","close":2710.0},{"date":"2025-09-10","close":2935.0},{"date":"2025-09-11","close":2975.0},{"date":"2025-09-12","close":2905.0},{"date":"2025-09-15","close":3060.0},{"date":"2025-09-16","close":2905.0},{"date":"2025-09-17","close":2840.0},{"date":"2025-09-18","close":2850.0},{"date":"2025-09-19","close":2920.0},{"date":"2025-09-22","close":2890.0},{"date":"2025-09-23","close":2740.0},{"date":"2025-09-24","close":2600.0},{"date":"2025-09-25","close":2570.0},{"date":"2025-09-26","close":2480.0},{"date":"2025-09-29","close":2530.0},{"date":"2025-09-30","close":2480.0},{"date":"2025-10-01","close":2410.0},{"date":"2025-10-02","close":2425.0},{"date":"2025-10-10","close":2430.0},{"date":"2025-10-13","close":2410.0},{"date":"2025-10-14","close":2430.0},{"date":"2025-10-15","close":2625.0},{"date":"2025-10-16","close":2525.0},{"date":"2025-10-17","close":2405.0},{"date":"2025-10-20","close":2770.0},{"date":"2025-10-21","close":2705.0},{"date":"2025-10-22","close":2665.0},{"date":"2025-10-23","close":2565.0},{"date":"2025-10-24","close":2595.0},{"date":"2025-10-27","close":2500.0},{"date":"2025-10-28","close":2445.0},{"date":"2025-10-29","close":2570.0},{"date":"2025-10-30","close":2750.0},{"date":"2025-10-31","close":2775.0},{"date":"2025-11-03","close":2805.0},{"date":"2025-11-04","close":2775.0},{"date":"2025-11-05","close":2660.0},{"date":"2025-11-06","close":2850.0},{"date":"2025-11-07","close":2675.0},{"date":"2025-11-10","close":2650.0},{"date":"2025-11-11","close":2740.0},{"date":"2025-11-12","close":2645.0},{"date":"2025-11-13","close":2555.0},{"date":"2025-11-14","close":2325.0},{"date":"2025-11-17","close":2355.0},{"date":"2025-11-18","close":2250.0},{"date":"2025-11-19","close":2180.0},{"date":"2025-11-20","close":2255.0},{"date":"2025-11-21","close":2110.0},{"date":"2025-11-24","close":2155.0},{"date":"2025-11-25","close":2130.0},{"date":"2025-11-26","close":2115.0},{"date":"2025-11-27","close":2225.0},{"date":"2025-11-28","close":2350.0},{"date":"2025-12-01","close":2315.0},{"date":"2025-12-02","close":2360.0},{"date":"2025-12-03","close":2385.0},{"date":"2025-12-04","close":2470.0},{"date":"2025-12-05","close":2460.0},{"date":"2025-12-08","close":2475.0},{"date":"2025-12-09","close":2415.0},{"date":"2025-12-10","close":2395.0},{"date":"2025-12-11","close":2435.0},{"date":"2025-12-12","close":2485.0},{"date":"2025-12-15","close":2425.0},{"date":"2025-12-16","close":2300.0},{"date":"2025-12-17","close":2255.0},{"date":"2025-12-18","close":2225.0},{"date":"2025-12-19","close":2285.0},{"date":"2025-12-22","close":2400.0},{"date":"2025-12-23","close":2340.0},{"date":"2025-12-24","close":2320.0},{"date":"2025-12-26","close":2275.0},{"date":"2025-12-29","close":2490.0},{"date":"2025-12-30","close":2290.0},{"date":"2026-01-02","close":2455.0},{"date":"2026-01-05","close":2355.0},{"date":"2026-01-06","close":2400.0},{"date":"2026-01-07","close":2340.0},{"date":"2026-01-08","close":2240.0},{"date":"2026-01-09","close":2230.0},{"date":"2026-01-12","close":2340.0},{"date":"2026-01-13","close":2330.0},{"date":"2026-01-14","close":2345.0},{"date":"2026-01-15","close":2555.0},{"date":"2026-01-16","close":2465.0},{"date":"2026-01-19","close":2605.0},{"date":"2026-01-20","close":2605.0},{"date":"2026-01-21","close":2860.0},{"date":"2026-01-22","close":3000.0},{"date":"2026-01-23","close":2700.0},{"date":"2026-01-26","close":2845.0},{"date":"2026-01-27","close":2740.0},{"date":"2026-01-28","close":2710.0},{"date":"2026-01-29","close":2670.0},{"date":"2026-01-30","close":2640.0},{"date":"2026-02-02","close":2485.0},{"date":"2026-02-03","close":2560.0},{"date":"2026-02-04","close":2570.0},{"date":"2026-02-05","close":2460.0},{"date":"2026-02-06","close":2410.0},{"date":"2026-02-09","close":2480.0},{"date":"2026-02-10","close":2430.0},{"date":"2026-02-11","close":2365.0},{"date":"2026-02-12","close":2380.0},{"date":"2026-02-13","close":2290.0},{"date":"2026-02-19","close":2310.0},{"date":"2026-02-20","close":2225.0},{"date":"2026-02-23","close":2260.0},{"date":"2026-02-24","close":2280.0},{"date":"2026-02-25","close":2270.0},{"date":"2026-02-26","close":2195.0},{"date":"2026-02-27","close":2195.0},{"date":"2026-03-03","close":2010.0},{"date":"2026-03-04","close":1715.0},{"date":"2026-03-05","close":1947.0},{"date":"2026-03-06","close":1924.0},{"date":"2026-03-09","close":1794.0},{"date":"2026-03-10","close":1904.0},{"date":"2026-03-11","close":1876.0},{"date":"2026-03-12","close":1845.0},{"date":"2026-03-13","close":1828.0},{"date":"2026-03-16","close":1837.0},{"date":"2026-03-17","close":1899.0},{"date":"2026-03-18","close":1906.0},{"date":"2026-03-19","close":1872.0},{"date":"2026-03-20","close":1907.0},{"date":"2026-03-23","close":1805.0},{"date":"2026-03-24","close":1864.0},{"date":"2026-03-25","close":1879.0},{"date":"2026-03-26","close":1841.0},{"date":"2026-03-27","close":1863.0},{"date":"2026-03-30","close":1789.0},{"date":"2026-03-31","close":1749.0},{"date":"2026-04-01","close":1842.0},{"date":"2026-04-02","close":1742.0},{"date":"2026-04-03","close":1783.0},{"date":"2026-04-06","close":1741.0},{"date":"2026-04-07","close":1750.0},{"date":"2026-04-08","close":1884.0},{"date":"2026-04-09","close":1864.0},{"date":"2026-04-10","close":1910.0},{"date":"2026-04-13","close":1881.0},{"date":"2026-04-14","close":1948.0},{"date":"2026-04-15","close":2040.0},{"date":"2026-04-16","close":2055.0},{"date":"2026-04-17","close":2075.0},{"date":"2026-04-20","close":2105.0},{"date":"2026-04-21","close":2085.0},{"date":"2026-04-22","close":2120.0},{"date":"2026-04-23","close":2135.0},{"date":"2026-04-24","close":2175.0},{"date":"2026-04-27","close":2285.0},{"date":"2026-04-28","close":2180.0},{"date":"2026-04-29","close":2155.0},{"date":"2026-04-30","close":2100.0},{"date":"2026-05-04","close":2190.0},{"date":"2026-05-06","close":2210.0},{"date":"2026-05-07","close":2265.0},{"date":"2026-05-08","close":2270.0},{"date":"2026-05-11","close":2290.0},{"date":"2026-05-12","close":2160.0},{"date":"2026-05-13","close":2215.0},{"date":"2026-05-14","close":2170.0},{"date":"2026-05-15","close":2145.0},{"date":"2026-05-18","close":2040.0},{"date":"2026-05-19","close":1950.0},{"date":"2026-05-20","close":1874.0},{"date":"2026-05-21","close":2015.0},{"date":"2026-05-22","close":2065.0},{"date":"2026-05-26","close":2005.0},{"date":"2026-05-27","close":1918.0},{"date":"2026-05-28","close":1887.0},{"date":"2026-05-29","close":1814.0},{"date":"2026-06-01","close":1726.0},{"date":"2026-06-02","close":1677.0},{"date":"2026-06-04","close":1661.0},{"date":"2026-06-05","close":1630.0},{"date":"2026-06-08","close":1551.0},{"date":"2026-06-09","close":1571.0},{"date":"2026-06-10","close":1550.0},{"date":"2026-06-11","close":1592.0},{"date":"2026-06-12","close":1683.0},{"date":"2026-06-15","close":1705.0},{"date":"2026-06-16","close":1663.0},{"date":"2026-06-17","close":1644.0},{"date":"2026-06-18","close":1601.0},{"date":"2026-06-19","close":1578.0},{"date":"2026-06-22","close":1471.0},{"date":"2026-06-23","close":1340.0},{"date":"2026-06-24","close":1315.0},{"date":"2026-06-25","close":1305.0},{"date":"2026-06-26","close":1233.0},{"date":"2026-06-29","close":1333.0},{"date":"2026-06-30","close":1277.0},{"date":"2026-07-01","close":1264.0},{"date":"2026-07-02","close":1193.0},{"date":"2026-07-03","close":1209.0},{"date":"2026-07-06","close":1201.0},{"date":"2026-07-07","close":1145.0},{"date":"2026-07-08","close":1105.0},{"date":"2026-07-09","close":1052.0},{"date":"2026-07-10","close":1126.0},{"date":"2026-07-13","close":1083.0},{"date":"2026-07-14","close":1029.0},{"date":"2026-07-15","close":1083.0},{"date":"2026-07-16","close":1039.0},{"date":"2026-07-20","close":1021.0},{"date":"2026-07-21","close":1064.0},{"date":"2026-07-22","close":1244.0},{"date":"2026-07-23","close":1210.0},{"date":"2026-07-24","close":1138.0},{"date":"2026-07-27","close":1198.0},{"date":"2026-07-28","close":1117.0},{"date":"2026-07-29","close":1059.0},{"date":"2026-07-30","close":1065.0},{"date":"2026-07-31","close":1120.0},{"date":"2026-08-03","close":1178.0},{"date":"2026-08-04","close":1217.0},{"date":"2026-08-05","close":1270.0},{"date":"2026-08-06","close":1400.0},{"date":"2026-08-07","close":1287.0},{"date":"2026-08-10","close":1323.0},{"date":"2026-08-11","close":1344.0},{"date":"2026-08-12","close":1350.0},{"date":"2026-08-13","close":1325.0},{"date":"2026-08-14","close":1337.0},{"date":"2026-08-18","close":1249.0},{"date":"2026-08-19","close":1216.0},{"date":"2026-08-20","close":1206.0},{"date":"2026-08-21","close":1132.0},{"date":"2026-08-24","close":1137.0},{"date":"2026-08-25","close":1190.0},{"date":"2026-08-26","close":1189.0},{"date":"2026-08-27","close":1187.0},{"date":"2026-08-28","close":1190.0},{"date":"2026-08-31","close":1203.0},{"date":"2026-09-01","close":1182.0},{"date":"2026-09-02","close":1171.0},{"date":"2026-09-03","close":1131.0},{"date":"2026-09-04","close":1132.0},{"date":"2026-09-07","close":1131.0},{"date":"2026-09-08","close":1090.0},{"date":"2026-09-09","close":1070.0},{"date":"2026-09-10","close":1080.0},{"date":"2026-09-11","close":1077.0},{"date":"2026-09-14","close":1242.0},{"date":"2026-09-15","close":1471.0},{"date":"2026-09-16","close":1384.0},{"date":"2026-09-17","close":1348.0},{"date":"2026-09-18","close":1322.0},{"date":"2026-09-21","close":1273.0},{"date":"2026-09-22","close":1268.0},{"date":"2026-09-23","close":1246.0},{"date":"2026-09-28","close":1263.0},{"date":"2026-09-29","close":1271.0},{"date":"2026-09-30","close":1278.0},{"date":"2026-10-01","close":1263.0},{"date":"2026-10-02","close":1264.0},{"date":"2026-10-06","close":1295.0},{"date":"2026-10-07","close":1249.0},{"date":"2026-10-08","close":1223.0},{"date":"2026-10-12","close":1170.0},{"date":"2026-10-13","close":1133.0},{"date":"2026-10-14","close":1169.0},{"date":"2026-10-15","close":1106.0},{"date":"2026-10-16","close":1180.0},{"date":"2026-10-19","close":1221.0},{"date":"2026-10-20","close":1164.0},{"date":"2026-10-21","close":1170.0},{"date":"2026-10-22","close":1120.0},{"date":"2026-10-23","close":1108.0}],"chart_data":[{"date":"2024-10-23","open":2095,"high":2150,"low":2085,"close":2135,"volume":89562,"rsi_14":33.77,"sma_20":2219.25,"sma_60":2298.58,"sma_120":2640.58},{"date":"2024-10-24","open":2135,"high":2135,"low":2030,"close":2055,"volume":121593,"rsi_14":32.1,"sma_20":2212.5,"sma_60":2292.25,"sma_120":2630.25},{"date":"2024-10-25","open":2055,"high":2065,"low":1915,"close":2030,"volume":106285,"rsi_14":25.0,"sma_20":2203.25,"sma_60":2284.33,"sma_120":2619.92},{"date":"2024-10-28","open":1995,"high":2050,"low":1995,"close":2040,"volume":71295,"rsi_14":16.67,"sma_20":2193.5,"sma_60":2277.25,"sma_120":2609.71},{"date":"2024-10-29","open":2040,"high":2070,"low":1958,"close":2030,"volume":270557,"rsi_14":13.89,"sma_20":2180.0,"sma_60":2269.42,"sma_120":2598.88},{"date":"2024-10-30","open":2010,"high":2040,"low":1970,"close":2010,"volume":58291,"rsi_14":15.87,"sma_20":2164.0,"sma_60":2260.42,"sma_120":2588.25},{"date":"2024-10-31","open":2010,"high":2030,"low":1955,"close":1999,"volume":50748,"rsi_14":15.34,"sma_20":2150.95,"sma_60":2250.9,"sma_120":2577.78},{"date":"2024-11-01","open":1980,"high":1999,"low":1932,"close":1955,"volume":93228,"rsi_14":8.57,"sma_20":2138.7,"sma_60":2240.65,"sma_120":2566.95},{"date":"2024-11-04","open":1936,"high":1995,"low":1933,"close":1986,"volume":58273,"rsi_14":16.22,"sma_20":2126.5,"sma_60":2230.0,"sma_120":2555.67},{"date":"2024-11-05","open":1997,"high":2070,"low":1986,"close":2035,"volume":50512,"rsi_14":29.73,"sma_20":2114.25,"sma_60":2220.5,"sma_120":2544.96},{"date":"2024-11-06","open":2035,"high":2075,"low":1986,"close":1986,"volume":38780,"rsi_14":26.89,"sma_20":2099.05,"sma_60":2217.02,"sma_120":2534.51},{"date":"2024-11-07","open":1986,"high":1999,"low":1933,"close":1951,"volume":54993,"rsi_14":25.94,"sma_20":2085.35,"sma_60":2211.62,"sma_120":2523.89},{"date":"2024-11-08","open":1942,"high":2050,"low":1942,"close":1955,"volume":36905,"rsi_14":26.64,"sma_20":2071.85,"sma_60":2206.37,"sma_120":2511.97},{"date":"2024-11-11","open":1955,"high":1963,"low":1850,"close":1900,"volume":154330,"rsi_14":25.73,"sma_20":2054.6,"sma_60":2201.2,"sma_120":2499.52},{"date":"2024-11-12","open":1843,"high":1848,"low":1700,"close":1705,"volume":214923,"rsi_14":15.21,"sma_20":2027.85,"sma_60":2191.53,"sma_120":2485.72},{"date":"2024-11-13","open":1695,"high":1757,"low":1676,"close":1676,"volume":195050,"rsi_14":16.58,"sma_20":2002.4,"sma_60":2180.8,"sma_120":2472.98},{"date":"2024-11-14","open":1660,"high":1694,"low":1598,"close":1598,"volume":233696,"rsi_14":15.16,"sma_20":1973.55,"sma_60":2169.52,"sma_120":2460.47},{"date":"2024-11-15","open":1597,"high":1632,"low":1570,"close":1609,"volume":133152,"rsi_14":15.3,"sma_20":1946.25,"sma_60":2157.25,"sma_120":2448.12},{"date":"2024-11-18","open":1601,"high":1699,"low":1600,"close":1669,"volume":76870,"rsi_14":23.1,"sma_20":1921.95,"sma_60":2145.98,"sma_120":2436.03},{"date":"2024-11-19","open":1652,"high":1690,"low":1652,"close":1678,"volume":41337,"rsi_14":24.85,"sma_20":1900.1,"sma_60":2135.53,"sma_120":2424.02},{"date":"2024-11-20","open":1661,"high":1724,"low":1648,"close":1674,"volume":47727,"rsi_14":25.11,"sma_20":1877.05,"sma_60":2124.18,"sma_120":2412.3},{"date":"2024-11-21","open":1674,"high":1680,"low":1616,"close":1629,"volume":50036,"rsi_14":25.08,"sma_20":1855.75,"sma_60":2111.25,"sma_120":2400.25},{"date":"2024-11-22","open":1630,"high":1663,"low":1621,"close":1621,"volume":74110,"rsi_14":21.08,"sma_20":1835.3,"sma_60":2099.18,"sma_120":2388.26},{"date":"2024-11-25","open":1604,"high":1637,"low":1570,"close":1630,"volume":147412,"rsi_14":15.74,"sma_20":1814.8,"sma_60":2087.52,"sma_120":2376.47},{"date":"2024-11-26","open":1643,"high":1680,"low":1613,"close":1677,"volume":75335,"rsi_14":23.77,"sma_20":1797.15,"sma_60":2076.3,"sma_120":2365.36},{"date":"2024-11-27","open":1677,"high":1678,"low":1645,"close":1647,"volume":72815,"rsi_14":23.97,"sma_20":1779.0,"sma_60":2063.92,"sma_120":2354.54},{"date":"2024-11-28","open":1625,"high":1653,"low":1615,"close":1651,"volume":36980,"rsi_14":23.97,"sma_20":1761.6,"sma_60":2051.77,"sma_120":2343.88},{"date":"2024-11-29","open":1677,"high":1677,"low":1594,"close":1594,"volume":56227,"rsi_14":23.89,"sma_20":1743.55,"sma_60":2038.92,"sma_120":2333.0},{"date":"2024-12-02","open":1593,"high":1600,"low":1550,"close":1564,"volume":73687,"rsi_14":33.25,"sma_20":1722.45,"sma_60":2025.32,"sma_120":2321.82},{"date":"2024-12-03","open":1537,"high":1645,"low":1537,"close":1568,"volume":47487,"rsi_14":36.36,"sma_20":1699.1,"sma_60":2012.12,"sma_120":2307.77},{"date":"2024-12-04","open":1567,"high":1567,"low":1486,"close":1486,"volume":114234,"rsi_14":36.0,"sma_20":1674.1,"sma_60":1997.72,"sma_120":2293.48},{"date":"2024-12-05","open":1486,"high":1492,"low":1443,"close":1466,"volume":90201,"rsi_14":32.52,"sma_20":1649.85,"sma_60":1984.57,"sma_120":2280.28},{"date":"2024-12-06","open":1428,"high":1434,"low":1335,"close":1383,"volume":137473,"rsi_14":16.9,"sma_20":1621.25,"sma_60":1969.78,"sma_120":2267.06},{"date":"2024-12-09","open":1380,"high":1380,"low":1258,"close":1299,"volume":145736,"rsi_14":12.62,"sma_20":1591.2,"sma_60":1955.52,"sma_120":2253.22},{"date":"2024-12-10","open":1257,"high":1622,"low":1257,"close":1415,"volume":1272035,"rsi_14":29.08,"sma_20":1576.7,"sma_60":1943.27,"sma_120":2240.22},{"date":"2024-12-11","open":1416,"high":1491,"low":1415,"close":1464,"volume":100738,"rsi_14":36.76,"sma_20":1566.1,"sma_60":1932.33,"sma_120":2227.08},{"date":"2024-12-12","open":1453,"high":1490,"low":1430,"close":1465,"volume":62662,"rsi_14":37.34,"sma_20":1559.45,"sma_60":1921.33,"sma_120":2214.62},{"date":"2024-12-13","open":1459,"high":1483,"low":1436,"close":1476,"volume":35007,"rsi_14":37.54,"sma_20":1552.8,"sma_60":1907.93,"sma_120":2202.59},{"date":"2024-12-16","open":1493,"high":1506,"low":1473,"close":1486,"volume":38238,"rsi_14":33.56,"sma_20":1543.65,"sma_60":1896.2,"sma_120":2190.64},{"date":"2024-12-17","open":1472,"high":1493,"low":1443,"close":1458,"volume":43385,"rsi_14":33.68,"sma_20":1532.65,"sma_60":1884.5,"sma_120":2178.75},{"date":"2024-12-18","open":1443,"high":1480,"low":1443,"close":1479,"volume":49748,"rsi_14":35.57,"sma_20":1522.9,"sma_60":1873.07,"sma_120":2167.91},{"date":"2024-12-19","open":1461,"high":1474,"low":1449,"close":1452,"volume":20965,"rsi_14":37.46,"sma_20":1514.05,"sma_60":1860.77,"sma_120":2156.59},{"date":"2024-12-20","open":1458,"high":1460,"low":1386,"close":1401,"volume":50055,"rsi_14":36.12,"sma_20":1503.05,"sma_60":1847.2,"sma_120":2144.93},{"date":"2024-12-23","open":1401,"high":1444,"low":1393,"close":1444,"volume":29681,"rsi_14":40.1,"sma_20":1493.75,"sma_60":1834.02,"sma_120":2133.8},{"date":"2024-12-24","open":1432,"high":1455,"low":1421,"close":1430,"volume":15483,"rsi_14":44.98,"sma_20":1481.4,"sma_60":1819.52,"sma_120":2122.63},{"date":"2024-12-26","open":1412,"high":1445,"low":1406,"close":1426,"volume":36925,"rsi_14":46.31,"sma_20":1470.35,"sma_60":1804.45,"sma_120":2111.52},{"date":"2024-12-27","open":1411,"high":1411,"low":1343,"close":1383,"volume":81447,"rsi_14":50.0,"sma_20":1456.95,"sma_60":1789.83,"sma_120":2100.12},{"date":"2024-12-30","open":1379,"high":1440,"low":1359,"close":1440,"volume":37999,"rsi_14":64.84,"sma_20":1449.25,"sma_60":1777.17,"sma_120":2089.75},{"date":"2025-01-02","open":1451,"high":1763,"low":1451,"close":1584,"volume":2622708,"rsi_14":66.8,"sma_20":1450.25,"sma_60":1766.4,"sma_120":2080.91},{"date":"2025-01-03","open":1569,"high":1616,"low":1523,"close":1593,"volume":214410,"rsi_14":63.93,"sma_20":1451.5,"sma_60":1754.95,"sma_120":2071.68},{"date":"2025-01-06","open":1593,"high":1649,"low":1593,"close":1632,"volume":143573,"rsi_14":66.67,"sma_20":1458.8,"sma_60":1743.98,"sma_120":2062.41},{"date":"2025-01-07","open":1633,"high":1640,"low":1586,"close":1634,"volume":121348,"rsi_14":66.06,"sma_20":1467.2,"sma_60":1734.13,"sma_120":2053.07},{"date":"2025-01-08","open":1654,"high":1654,"low":1600,"close":1603,"volume":88837,"rsi_14":61.4,"sma_20":1478.2,"sma_60":1723.77,"sma_120":2043.47},{"date":"2025-01-09","open":1600,"high":1609,"low":1570,"close":1601,"volume":52777,"rsi_14":64.68,"sma_20":1493.3,"sma_60":1713.03,"sma_120":2033.89},{"date":"2025-01-10","open":1597,"high":1660,"low":1583,"close":1600,"volume":61091,"rsi_14":62.96,"sma_20":1502.55,"sma_60":1702.37,"sma_120":2024.27},{"date":"2025-01-13","open":1580,"high":1598,"low":1554,"close":1554,"volume":49869,"rsi_14":60.49,"sma_20":1507.05,"sma_60":1691.85,"sma_120":2014.51},{"date":"2025-01-14","open":1554,"high":1616,"low":1544,"close":1599,"volume":63884,"rsi_14":70.62,"sma_20":1513.75,"sma_60":1682.25,"sma_120":2005.58},{"date":"2025-01-15","open":1600,"high":1615,"low":1552,"close":1581,"volume":37116,"rsi_14":65.05,"sma_20":1519.0,"sma_60":1672.68,"sma_120":1996.72},{"date":"2025-01-16","open":1575,"high":1620,"low":1575,"close":1606,"volume":46288,"rsi_14":68.88,"sma_20":1525.0,"sma_60":1663.53,"sma_120":1988.47},{"date":"2025-01-17","open":1606,"high":1609,"low":1573,"close":1582,"volume":44721,"rsi_14":66.05,"sma_20":1531.2,"sma_60":1654.65,"sma_120":1979.83},{"date":"2025-01-20","open":1600,"high":1614,"low":1587,"close":1603,"volume":48389,"rsi_14":73.71,"sma_20":1537.4,"sma_60":1645.78,"sma_120":1972.18},{"date":"2025-01-21","open":1587,"high":1614,"low":1580,"close":1602,"volume":103334,"rsi_14":69.85,"sma_20":1544.9,"sma_60":1638.23,"sma_120":1965.24},{"date":"2025-01-22","open":1634,"high":1634,"low":1574,"close":1574,"volume":53244,"rsi_14":48.29,"sma_20":1553.55,"sma_60":1630.63,"sma_120":1957.48},{"date":"2025-01-23","open":1580,"high":1890,"low":1580,"close":1674,"volume":3865198,"rsi_14":60.57,"sma_20":1565.05,"sma_60":1624.53,"sma_120":1950.89},{"date":"2025-01-24","open":1648,"high":1723,"low":1640,"close":1723,"volume":346898,"rsi_14":61.58,"sma_20":1579.7,"sma_60":1619.42,"sma_120":1944.42},{"date":"2025-01-31","open":1699,"high":1769,"low":1659,"close":1761,"volume":278579,"rsi_14":64.8,"sma_20":1596.45,"sma_60":1615.27,"sma_120":1937.84},{"date":"2025-02-03","open":1736,"high":1813,"low":1673,"close":1796,"volume":606365,"rsi_14":72.29,"sma_20":1617.1,"sma_60":1611.88,"sma_120":1931.39},{"date":"2025-02-04","open":1775,"high":1849,"low":1758,"close":1778,"volume":327152,"rsi_14":69.71,"sma_20":1634.0,"sma_60":1608.93,"sma_120":1924.79},{"date":"2025-02-05","open":1791,"high":1926,"low":1779,"close":1842,"volume":689565,"rsi_14":73.63,"sma_20":1646.9,"sma_60":1606.53,"sma_120":1918.27},{"date":"2025-02-06","open":1844,"high":1880,"low":1807,"close":1812,"volume":207318,"rsi_14":76.01,"sma_20":1657.85,"sma_60":1602.82,"sma_120":1911.66},{"date":"2025-02-07","open":1840,"high":1840,"low":1750,"close":1777,"volume":206437,"rsi_14":68.31,"sma_20":1665.1,"sma_60":1599.33,"sma_120":1908.17},{"date":"2025-02-10","open":1793,"high":1865,"low":1753,"close":1814,"volume":232174,"rsi_14":73.07,"sma_20":1674.1,"sma_60":1597.05,"sma_120":1904.33},{"date":"2025-02-11","open":1849,"high":1910,"low":1813,"close":1888,"volume":280057,"rsi_14":75.45,"sma_20":1688.35,"sma_60":1595.93,"sma_120":1901.15},{"date":"2025-02-12","open":1960,"high":2320,"low":1850,"close":1870,"volume":5944894,"rsi_14":76.28,"sma_20":1701.8,"sma_60":1595.43,"sma_120":1898.32},{"date":"2025-02-13","open":1842,"high":1920,"low":1813,"close":1864,"volume":350332,"rsi_14":74.48,"sma_20":1715.0,"sma_60":1598.08,"sma_120":1894.81},{"date":"2025-02-14","open":1866,"high":1887,"low":1815,"close":1850,"volume":174509,"rsi_14":72.71,"sma_20":1729.8,"sma_60":1600.98,"sma_120":1890.89},{"date":"2025-02-17","open":1850,"high":1885,"low":1826,"close":1875,"volume":105201,"rsi_14":77.72,"sma_20":1743.6,"sma_60":1605.6,"sma_120":1887.56},{"date":"2025-02-18","open":1876,"high":1973,"low":1846,"close":1930,"volume":278075,"rsi_14":75.7,"sma_20":1761.05,"sma_60":1610.95,"sma_120":1884.1},{"date":"2025-02-19","open":1916,"high":1996,"low":1888,"close":1922,"volume":237360,"rsi_14":71.77,"sma_20":1776.85,"sma_60":1615.17,"sma_120":1880.58},{"date":"2025-02-20","open":1922,"high":1965,"low":1898,"close":1927,"volume":122349,"rsi_14":69.58,"sma_20":1794.1,"sma_60":1619.32,"sma_120":1877.42},{"date":"2025-02-21","open":1908,"high":1939,"low":1880,"close":1894,"volume":70190,"rsi_14":61.61,"sma_20":1808.65,"sma_60":1622.98,"sma_120":1873.58},{"date":"2025-02-24","open":1880,"high":1880,"low":1830,"close":1866,"volume":101450,"rsi_14":60.19,"sma_20":1821.85,"sma_60":1626.93,"sma_120":1869.09},{"date":"2025-02-25","open":1848,"high":1900,"low":1827,"close":1875,"volume":49965,"rsi_14":54.38,"sma_20":1836.9,"sma_60":1631.17,"sma_120":1865.17},{"date":"2025-02-26","open":1870,"high":1893,"low":1840,"close":1872,"volume":42507,"rsi_14":58.57,"sma_20":1846.8,"sma_60":1635.2,"sma_120":1861.36},{"date":"2025-02-27","open":1872,"high":1930,"low":1843,"close":1843,"volume":64405,"rsi_14":59.59,"sma_20":1852.8,"sma_60":1637.97,"sma_120":1857.13},{"date":"2025-02-28","open":1826,"high":1854,"low":1755,"close":1759,"volume":137784,"rsi_14":42.97,"sma_20":1852.7,"sma_60":1639.83,"sma_120":1851.88},{"date":"2025-03-04","open":1759,"high":1759,"low":1695,"close":1696,"volume":106323,"rsi_14":24.74,"sma_20":1847.7,"sma_60":1640.58,"sma_120":1846.17},{"date":"2025-03-05","open":1648,"high":1729,"low":1648,"close":1710,"volume":63368,"rsi_14":28.72,"sma_20":1844.3,"sma_60":1642.52,"sma_120":1840.72},{"date":"2025-03-06","open":1710,"high":1710,"low":1683,"close":1686,"volume":31800,"rsi_14":27.41,"sma_20":1836.5,"sma_60":1644.55,"sma_120":1834.93},{"date":"2025-03-07","open":1668,"high":1689,"low":1651,"close":1685,"volume":37972,"rsi_14":28.35,"sma_20":1830.15,"sma_60":1646.5,"sma_120":1829.31},{"date":"2025-03-10","open":1585,"high":1682,"low":1585,"close":1659,"volume":71184,"rsi_14":21.73,"sma_20":1824.25,"sma_60":1649.38,"sma_120":1823.55},{"date":"2025-03-11","open":1590,"high":1642,"low":1590,"close":1627,"volume":57735,"rsi_14":7.8,"sma_20":1814.9,"sma_60":1652.07,"sma_120":1818.32},{"date":"2025-03-12","open":1619,"high":1697,"low":1619,"close":1690,"volume":34925,"rsi_14":21.98,"sma_20":1805.0,"sma_60":1657.18,"sma_120":1813.48},{"date":"2025-03-13","open":1700,"high":1700,"low":1655,"close":1655,"volume":41431,"rsi_14":19.37,"sma_20":1794.25,"sma_60":1663.12,"sma_120":1809.32},{"date":"2025-03-14","open":1640,"high":1710,"low":1640,"close":1695,"volume":47689,"rsi_14":27.94,"sma_20":1785.8,"sma_60":1667.78,"sma_120":1805.53},{"date":"2025-03-17","open":1685,"high":1746,"low":1681,"close":1733,"volume":84852,"rsi_14":35.57,"sma_20":1779.95,"sma_60":1672.27,"sma_120":1802.3},{"date":"2025-03-18","open":1720,"high":1742,"low":1690,"close":1708,"volume":73134,"rsi_14":32.49,"sma_20":1771.6,"sma_60":1676.32,"sma_120":1798.83},{"date":"2025-03-19","open":1710,"high":1749,"low":1674,"close":1674,"volume":69610,"rsi_14":30.51,"sma_20":1758.8,"sma_60":1679.62,"sma_120":1793.78},{"date":"2025-03-20","open":1674,"high":1760,"low":1651,"close":1680,"volume":67536,"rsi_14":33.2,"sma_20":1746.7,"sma_60":1682.85,"sma_120":1789.53},{"date":"2025-03-21","open":1667,"high":1678,"low":1630,"close":1637,"volume":64231,"rsi_14":36.26,"sma_20":1732.2,"sma_60":1685.83,"sma_120":1785.17},{"date":"2025-03-24","open":1614,"high":1649,"low":1610,"close":1619,"volume":21971,"rsi_14":40.35,"sma_20":1718.45,"sma_60":1688.17,"sma_120":1780.62},{"date":"2025-03-25","open":1619,"high":1639,"low":1593,"close":1609,"volume":66478,"rsi_14":37.22,"sma_20":1705.6,"sma_60":1690.78,"sma_120":1775.78},{"date":"2025-03-26","open":1592,"high":1615,"low":1585,"close":1598,"volume":29937,"rsi_14":38.48,"sma_20":1691.75,"sma_60":1694.07,"sma_120":1770.63},{"date":"2025-03-27","open":1580,"high":1582,"low":1551,"close":1555,"volume":52131,"rsi_14":34.67,"sma_20":1675.9,"sma_60":1695.92,"sma_120":1764.97},{"date":"2025-03-28","open":1550,"high":1554,"low":1490,"close":1501,"volume":108390,"rsi_14":32.52,"sma_20":1658.8,"sma_60":1697.1,"sma_120":1758.31},{"date":"2025-03-31","open":1505,"high":1506,"low":1429,"close":1468,"volume":73726,"rsi_14":32.45,"sma_20":1644.25,"sma_60":1697.8,"sma_120":1751.12},{"date":"2025-04-01","open":1444,"high":1534,"low":1444,"close":1520,"volume":16261,"rsi_14":30.77,"sma_20":1635.45,"sma_60":1700.08,"sma_120":1744.96},{"date":"2025-04-02","open":1508,"high":1580,"low":1508,"close":1527,"volume":17735,"rsi_14":34.54,"sma_20":1626.3,"sma_60":1701.53,"sma_120":1739.35},{"date":"2025-04-03","open":1527,"high":1549,"low":1511,"close":1511,"volume":15893,"rsi_14":26.41,"sma_20":1617.55,"sma_60":1700.32,"sma_120":1733.36},{"date":"2025-04-04","open":1560,"high":1560,"low":1485,"close":1509,"volume":20647,"rsi_14":18.36,"sma_20":1608.75,"sma_60":1698.92,"sma_120":1726.93},{"date":"2025-04-07","open":1495,"high":1501,"low":1400,"close":1405,"volume":77835,"rsi_14":15.01,"sma_20":1596.05,"sma_60":1695.13,"sma_120":1719.56},{"date":"2025-04-08","open":1405,"high":1465,"low":1403,"close":1429,"volume":42656,"rsi_14":21.04,"sma_20":1586.15,"sma_60":1691.72,"sma_120":1712.92},{"date":"2025-04-09","open":1389,"high":1445,"low":1366,"close":1389,"volume":106940,"rsi_14":18.16,"sma_20":1571.1,"sma_60":1688.15,"sma_120":1705.96},{"date":"2025-04-10","open":1418,"high":1479,"low":1400,"close":1478,"volume":71721,"rsi_14":34.19,"sma_20":1562.25,"sma_60":1686.1,"sma_120":1699.57},{"date":"2025-04-11","open":1490,"high":1517,"low":1440,"close":1515,"volume":30804,"rsi_14":40.04,"sma_20":1553.25,"sma_60":1684.68,"sma_120":1693.53},{"date":"2025-04-14","open":1517,"high":1576,"low":1515,"close":1574,"volume":37881,"rsi_14":46.94,"sma_20":1545.3,"sma_60":1685.02,"sma_120":1688.43},{"date":"2025-04-15","open":1561,"high":1905,"low":1561,"close":1740,"volume":1950902,"rsi_14":59.78,"sma_20":1546.9,"sma_60":1687.37,"sma_120":1684.81},{"date":"2025-04-16","open":1720,"high":1758,"low":1670,"close":1675,"volume":275545,"rsi_14":58.02,"sma_20":1546.95,"sma_60":1688.93,"sma_120":1680.81},{"date":"2025-04-17","open":1675,"high":1703,"low":1645,"close":1686,"volume":143034,"rsi_14":63.12,"sma_20":1547.25,"sma_60":1690.27,"sma_120":1676.9},{"date":"2025-04-18","open":1719,"high":1731,"low":1670,"close":1714,"volume":99726,"rsi_14":67.57,"sma_20":1551.1,"sma_60":1692.47,"sma_120":1673.56},{"date":"2025-04-21","open":1714,"high":1717,"low":1650,"close":1692,"volume":68240,"rsi_14":62.84,"sma_20":1554.75,"sma_60":1693.95,"sma_120":1669.87},{"date":"2025-04-22","open":1652,"high":1694,"low":1615,"close":1668,"volume":65390,"rsi_14":60.26,"sma_20":1557.7,"sma_60":1695.05,"sma_120":1666.64},{"date":"2025-04-23","open":1668,"high":1750,"low":1668,"close":1707,"volume":80554,"rsi_14":63.8,"sma_20":1563.15,"sma_60":1697.27,"sma_120":1663.95},{"date":"2025-04-24","open":1707,"high":1749,"low":1681,"close":1681,"volume":51570,"rsi_14":61.72,"sma_20":1569.45,"sma_60":1697.38,"sma_120":1660.96},{"date":"2025-04-25","open":1679,"high":1732,"low":1679,"close":1720,"volume":52916,"rsi_14":73.54,"sma_20":1580.4,"sma_60":1697.33,"sma_120":1658.38},{"date":"2025-04-28","open":1732,"high":1746,"low":1700,"close":1731,"volume":49632,"rsi_14":73.02,"sma_20":1593.55,"sma_60":1696.83,"sma_120":1656.05},{"date":"2025-04-29","open":1748,"high":1760,"low":1720,"close":1760,"volume":119201,"rsi_14":78.76,"sma_20":1605.55,"sma_60":1696.23,"sma_120":1654.06},{"date":"2025-04-30","open":1872,"high":2095,"low":1674,"close":1690,"volume":1746109,"rsi_14":66.93,"sma_20":1613.7,"sma_60":1694.77,"sma_120":1651.85},{"date":"2025-05-02","open":1690,"high":1715,"low":1640,"close":1649,"volume":158362,"rsi_14":60.63,"sma_20":1620.6,"sma_60":1691.55,"sma_120":1649.04},{"date":"2025-05-07","open":1630,"high":1670,"low":1608,"close":1608,"volume":111806,"rsi_14":52.78,"sma_20":1625.55,"sma_60":1688.15,"sma_120":1645.48},{"date":"2025-05-08","open":1608,"high":1655,"low":1608,"close":1655,"volume":72601,"rsi_14":41.38,"sma_20":1638.05,"sma_60":1686.12,"sma_120":1642.72},{"date":"2025-05-09","open":1630,"high":1650,"low":1627,"close":1646,"volume":56037,"rsi_14":46.68,"sma_20":1648.9,"sma_60":1683.32,"sma_120":1640.18},{"date":"2025-05-12","open":1666,"high":1700,"low":1630,"close":1698,"volume":73487,"rsi_14":51.26,"sma_20":1664.35,"sma_60":1680.15,"sma_120":1638.04},{"date":"2025-05-13","open":1700,"high":1760,"low":1700,"close":1732,"volume":88521,"rsi_14":51.86,"sma_20":1677.05,"sma_60":1677.85,"sma_120":1636.64},{"date":"2025-05-14","open":1732,"high":1763,"low":1725,"close":1748,"volume":86464,"rsi_14":55.86,"sma_20":1688.7,"sma_60":1675.92,"sma_120":1637.0},{"date":"2025-05-15","open":1730,"high":1750,"low":1687,"close":1691,"volume":89319,"rsi_14":52.25,"sma_20":1694.55,"sma_60":1673.27,"sma_120":1637.12},{"date":"2025-05-16","open":1700,"high":1714,"low":1660,"close":1691,"volume":80846,"rsi_14":48.31,"sma_20":1692.1,"sma_60":1670.2,"sma_120":1637.9},{"date":"2025-05-19","open":1691,"high":1691,"low":1623,"close":1634,"volume":62082,"rsi_14":45.33,"sma_20":1690.05,"sma_60":1665.27,"sma_120":1638.11},{"date":"2025-05-20","open":1640,"high":1660,"low":1638,"close":1644,"volume":41491,"rsi_14":41.98,"sma_20":1687.95,"sma_60":1660.63,"sma_120":1637.9},{"date":"2025-05-21","open":1645,"high":1670,"low":1637,"close":1640,"volume":33219,"rsi_14":40.26,"sma_20":1684.25,"sma_60":1655.85,"sma_120":1637.58},{"date":"2025-05-22","open":1640,"high":1640,"low":1611,"close":1613,"volume":31711,"rsi_14":34.19,"sma_20":1680.3,"sma_60":1651.17,"sma_120":1637.08},{"date":"2025-05-23","open":1625,"high":1625,"low":1601,"close":1612,"volume":18729,"rsi_14":40.15,"sma_20":1677.5,"sma_60":1646.93,"sma_120":1636.93},{"date":"2025-05-26","open":1612,"high":1623,"low":1597,"close":1598,"volume":27483,"rsi_14":43.09,"sma_20":1672.05,"sma_60":1642.32,"sma_120":1636.74},{"date":"2025-05-27","open":1581,"high":1607,"low":1573,"close":1582,"volume":27968,"rsi_14":46.22,"sma_20":1667.1,"sma_60":1637.48,"sma_120":1636.34},{"date":"2025-05-28","open":1581,"high":1615,"low":1580,"close":1600,"volume":18625,"rsi_14":41.27,"sma_20":1661.1,"sma_60":1633.43,"sma_120":1635.7},{"date":"2025-05-29","open":1586,"high":1690,"low":1586,"close":1620,"volume":44365,"rsi_14":46.01,"sma_20":1655.55,"sma_60":1631.12,"sma_120":1635.47},{"date":"2025-05-30","open":1600,"high":1663,"low":1600,"close":1636,"volume":47453,"rsi_14":39.31,"sma_20":1649.35,"sma_60":1630.12,"sma_120":1635.35},{"date":"2025-06-02","open":1636,"high":1660,"low":1590,"close":1610,"volume":41530,"rsi_14":28.37,"sma_20":1645.35,"sma_60":1628.45,"sma_120":1635.48},{"date":"2025-06-04","open":1613,"high":1621,"low":1595,"close":1597,"volume":53615,"rsi_14":22.94,"sma_20":1642.75,"sma_60":1626.97,"sma_120":1635.76},{"date":"2025-06-05","open":1598,"high":1631,"low":1581,"close":1598,"volume":68198,"rsi_14":29.15,"sma_20":1642.25,"sma_60":1625.52,"sma_120":1636.01},{"date":"2025-06-09","open":1608,"high":1663,"low":1599,"close":1660,"volume":86650,"rsi_14":44.56,"sma_20":1642.5,"sma_60":1625.53,"sma_120":1637.46},{"date":"2025-06-10","open":1679,"high":1710,"low":1627,"close":1671,"volume":86590,"rsi_14":57.74,"sma_20":1643.75,"sma_60":1626.27,"sma_120":1639.17},{"date":"2025-06-11","open":1715,"high":1715,"low":1659,"close":1682,"volume":27224,"rsi_14":57.92,"sma_20":1642.95,"sma_60":1626.13,"sma_120":1641.66},{"date":"2025-06-12","open":1681,"high":1724,"low":1661,"close":1671,"volume":67923,"rsi_14":56.28,"sma_20":1639.9,"sma_60":1626.4,"sma_120":1644.76},{"date":"2025-06-13","open":1704,"high":1704,"low":1616,"close":1620,"volume":82756,"rsi_14":51.29,"sma_20":1633.5,"sma_60":1625.15,"sma_120":1646.47},{"date":"2025-06-16","open":1620,"high":1625,"low":1600,"close":1622,"volume":34530,"rsi_14":51.84,"sma_20":1630.05,"sma_60":1623.3,"sma_120":1647.78},{"date":"2025-06-17","open":1622,"high":1630,"low":1593,"close":1600,"volume":74260,"rsi_14":50.36,"sma_20":1625.5,"sma_60":1621.5,"sma_120":1648.91},{"date":"2025-06-18","open":1600,"high":1618,"low":1590,"close":1597,"volume":34992,"rsi_14":52.81,"sma_20":1623.65,"sma_60":1620.22,"sma_120":1649.92},{"date":"2025-06-19","open":1628,"high":1628,"low":1595,"close":1624,"volume":40041,"rsi_14":54.35,"sma_20":1622.65,"sma_60":1619.28,"sma_120":1651.07},{"date":"2025-06-20","open":1623,"high":1679,"low":1609,"close":1668,"volume":77494,"rsi_14":58.0,"sma_20":1624.05,"sma_60":1619.8,"sma_120":1652.82},{"date":"2025-06-23","open":1635,"high":1711,"low":1623,"close":1710,"volume":178805,"rsi_14":61.35,"sma_20":1628.9,"sma_60":1621.32,"sma_120":1654.74},{"date":"2025-06-24","open":1720,"high":1744,"low":1620,"close":1705,"volume":140909,"rsi_14":65.57,"sma_20":1633.55,"sma_60":1622.92,"sma_120":1656.85},{"date":"2025-06-25","open":1705,"high":1721,"low":1681,"close":1705,"volume":84084,"rsi_14":68.49,"sma_20":1638.9,"sma_60":1624.7,"sma_120":1659.38},{"date":"2025-06-26","open":1705,"high":1705,"low":1648,"close":1658,"volume":79460,"rsi_14":58.88,"sma_20":1642.7,"sma_60":1626.42,"sma_120":1661.17},{"date":"2025-06-27","open":1672,"high":1699,"low":1650,"close":1689,"volume":69090,"rsi_14":54.72,"sma_20":1647.15,"sma_60":1629.55,"sma_120":1663.33},{"date":"2025-06-30","open":1689,"high":1692,"low":1636,"close":1640,"volume":58852,"rsi_14":45.51,"sma_20":1648.15,"sma_60":1632.42,"sma_120":1665.11},{"date":"2025-07-01","open":1640,"high":1680,"low":1640,"close":1640,"volume":44030,"rsi_14":43.71,"sma_20":1648.35,"sma_60":1634.42,"sma_120":1667.25},{"date":"2025-07-02","open":1688,"high":1688,"low":1595,"close":1605,"volume":61379,"rsi_14":40.78,"sma_20":1648.1,"sma_60":1635.72,"sma_120":1668.62},{"date":"2025-07-03","open":1605,"high":1653,"low":1605,"close":1637,"volume":40352,"rsi_14":52.51,"sma_20":1650.1,"sma_60":1637.82,"sma_120":1669.07},{"date":"2025-07-04","open":1622,"high":1657,"low":1612,"close":1625,"volume":19571,"rsi_14":50.43,"sma_20":1651.45,"sma_60":1639.75,"sma_120":1669.33},{"date":"2025-07-07","open":1603,"high":1664,"low":1603,"close":1605,"volume":17998,"rsi_14":50.72,"sma_20":1648.7,"sma_60":1643.08,"sma_120":1669.11},{"date":"2025-07-08","open":1600,"high":1654,"low":1600,"close":1613,"volume":22678,"rsi_14":52.27,"sma_20":1645.8,"sma_60":1646.15,"sma_120":1668.93},{"date":"2025-07-09","open":1645,"high":1645,"low":1591,"close":1609,"volume":68348,"rsi_14":47.72,"sma_20":1642.15,"sma_60":1649.82,"sma_120":1668.98},{"date":"2025-07-10","open":1609,"high":1610,"low":1591,"close":1599,"volume":62085,"rsi_14":38.31,"sma_20":1638.55,"sma_60":1651.83,"sma_120":1668.97},{"date":"2025-07-11","open":1599,"high":1619,"low":1583,"close":1590,"volume":57209,"rsi_14":27.1,"sma_20":1637.05,"sma_60":1653.08,"sma_120":1668.88},{"date":"2025-07-14","open":1580,"high":1583,"low":1538,"close":1544,"volume":97452,"rsi_14":23.43,"sma_20":1633.15,"sma_60":1652.58,"sma_120":1668.8},{"date":"2025-07-15","open":1545,"high":1571,"low":1538,"close":1544,"volume":42984,"rsi_14":23.43,"sma_20":1630.35,"sma_60":1649.32,"sma_120":1668.34},{"date":"2025-07-16","open":1544,"high":1560,"low":1529,"close":1559,"volume":26115,"rsi_14":31.73,"sma_20":1628.45,"sma_60":1647.38,"sma_120":1668.16},{"date":"2025-07-17","open":1554,"high":1574,"low":1540,"close":1560,"volume":55298,"rsi_14":23.24,"sma_20":1625.25,"sma_60":1645.28,"sma_120":1667.78},{"date":"2025-07-18","open":1560,"high":1565,"low":1528,"close":1533,"volume":58045,"rsi_14":25.57,"sma_20":1618.5,"sma_60":1642.27,"sma_120":1667.37},{"date":"2025-07-21","open":1530,"high":1600,"low":1527,"close":1543,"volume":41258,"rsi_14":28.82,"sma_20":1610.15,"sma_60":1639.78,"sma_120":1666.87},{"date":"2025-07-22","open":1541,"high":1835,"low":1526,"close":1617,"volume":2492940,"rsi_14":52.24,"sma_20":1605.75,"sma_60":1638.93,"sma_120":1666.99},{"date":"2025-07-23","open":1649,"high":1667,"low":1580,"close":1582,"volume":185214,"rsi_14":39.85,"sma_20":1599.6,"sma_60":1636.85,"sma_120":1667.06},{"date":"2025-07-24","open":1582,"high":1594,"low":1551,"close":1555,"volume":155646,"rsi_14":37.76,"sma_20":1594.45,"sma_60":1634.75,"sma_120":1666.07},{"date":"2025-07-25","open":1566,"high":1566,"low":1544,"close":1549,"volume":37702,"rsi_14":39.71,"sma_20":1587.45,"sma_60":1631.9,"sma_120":1664.62},{"date":"2025-07-28","open":1549,"high":1554,"low":1529,"close":1549,"volume":62872,"rsi_14":37.88,"sma_20":1582.9,"sma_60":1628.87,"sma_120":1662.85},{"date":"2025-07-29","open":1590,"high":1608,"low":1541,"close":1545,"volume":205013,"rsi_14":37.88,"sma_20":1578.15,"sma_60":1625.28,"sma_120":1660.76},{"date":"2025-07-30","open":1545,"high":1587,"low":1540,"close":1555,"volume":81926,"rsi_14":41.67,"sma_20":1575.65,"sma_60":1623.03,"sma_120":1658.9},{"date":"2025-07-31","open":1587,"high":1605,"low":1556,"close":1564,"volume":56007,"rsi_14":45.08,"sma_20":1572.0,"sma_60":1621.62,"sma_120":1656.58},{"date":"2025-08-01","open":1564,"high":1577,"low":1516,"close":1521,"volume":80938,"rsi_14":45.59,"sma_20":1566.8,"sma_60":1620.17,"sma_120":1654.16},{"date":"2025-08-04","open":1512,"high":1536,"low":1500,"close":1520,"volume":32190,"rsi_14":45.42,"sma_20":1562.55,"sma_60":1617.92,"sma_120":1652.02},{"date":"2025-08-05","open":1520,"high":1561,"low":1520,"close":1537,"volume":41740,"rsi_14":45.83,"sma_20":1558.75,"sma_60":1616.1,"sma_120":1649.71},{"date":"2025-08-06","open":1537,"high":1578,"low":1520,"close":1547,"volume":36381,"rsi_14":47.62,"sma_20":1555.65,"sma_60":1613.58,"sma_120":1646.87},{"date":"2025-08-07","open":1538,"high":1565,"low":1527,"close":1541,"volume":25564,"rsi_14":51.59,"sma_20":1552.75,"sma_60":1610.4,"sma_120":1644.12},{"date":"2025-08-08","open":1541,"high":1566,"low":1536,"close":1552,"volume":22771,"rsi_14":51.78,"sma_20":1550.85,"sma_60":1607.13,"sma_120":1641.53},{"date":"2025-08-11","open":1569,"high":1603,"low":1537,"close":1580,"volume":62059,"rsi_14":41.06,"sma_20":1552.65,"sma_60":1605.28,"sma_120":1639.28},{"date":"2025-08-12","open":1582,"high":1632,"low":1568,"close":1610,"volume":135025,"rsi_14":56.93,"sma_20":1555.95,"sma_60":1603.93,"sma_120":1637.07},{"date":"2025-08-13","open":1601,"high":1618,"low":1589,"close":1591,"volume":61290,"rsi_14":59.28,"sma_20":1557.55,"sma_60":1603.22,"sma_120":1634.24},{"date":"2025-08-14","open":1604,"high":1632,"low":1588,"close":1619,"volume":82228,"rsi_14":66.2,"sma_20":1560.5,"sma_60":1602.8,"sma_120":1631.72},{"date":"2025-08-18","open":1618,"high":1618,"low":1551,"close":1561,"volume":74985,"rsi_14":52.19,"sma_20":1561.9,"sma_60":1601.48,"sma_120":1628.67},{"date":"2025-08-19","open":1543,"high":1560,"low":1502,"close":1515,"volume":60881,"rsi_14":45.25,"sma_20":1560.5,"sma_60":1599.85,"sma_120":1625.51},{"date":"2025-08-20","open":1483,"high":1514,"low":1431,"close":1479,"volume":99136,"rsi_14":38.89,"sma_20":1553.6,"sma_60":1597.63,"sma_120":1622.28},{"date":"2025-08-21","open":1474,"high":1495,"low":1456,"close":1470,"volume":27220,"rsi_14":36.26,"sma_20":1548.0,"sma_60":1595.5,"sma_120":1618.91},{"date":"2025-08-22","open":1485,"high":1493,"low":1466,"close":1487,"volume":22328,"rsi_14":44.62,"sma_20":1544.6,"sma_60":1593.92,"sma_120":1615.7},{"date":"2025-08-25","open":1426,"high":1933,"low":1426,"close":1933,"volume":16432895,"rsi_14":77.14,"sma_20":1563.8,"sma_60":1599.47,"sma_120":1616.45},{"date":"2025-08-26","open":2125,"high":2360,"low":2030,"close":2235,"volume":31704546,"rsi_14":83.37,"sma_20":1598.1,"sma_60":1609.72,"sma_120":1620.42},{"date":"2025-08-27","open":2285,"high":2285,"low":2110,"close":2130,"volume":3104948,"rsi_14":75.55,"sma_20":1627.35,"sma_60":1617.95,"sma_120":1624.03},{"date":"2025-08-28","open":2215,"high":2415,"low":1970,"close":1970,"volume":13932819,"rsi_14":66.56,"sma_20":1648.1,"sma_60":1623.95,"sma_120":1626.2},{"date":"2025-08-29","open":1990,"high":2350,"low":1956,"close":2110,"volume":19614188,"rsi_14":69.59,"sma_20":1675.4,"sma_60":1632.5,"sma_120":1629.73},{"date":"2025-09-01","open":2240,"high":2510,"low":2105,"close":2230,"volume":22924723,"rsi_14":71.44,"sma_20":1710.85,"sma_60":1643.03,"sma_120":1634.28},{"date":"2025-09-02","open":2330,"high":2545,"low":2245,"close":2365,"volume":10162850,"rsi_14":73.29,"sma_20":1753.1,"sma_60":1654.78,"sma_120":1640.16},{"date":"2025-09-03","open":2400,"high":2400,"low":2160,"close":2260,"volume":2313173,"rsi_14":69.6,"sma_20":1789.25,"sma_60":1664.6,"sma_120":1645.43},{"date":"2025-09-04","open":2250,"high":2265,"low":2180,"close":2200,"volume":1367591,"rsi_14":66.71,"sma_20":1821.9,"sma_60":1673.23,"sma_120":1649.68},{"date":"2025-09-05","open":2210,"high":2860,"low":2210,"close":2620,"volume":40886256,"rsi_14":75.2,"sma_20":1875.85,"sma_60":1689.05,"sma_120":1657.72},{"date":"2025-09-08","open":2665,"high":2780,"low":2620,"close":2690,"volume":8574162,"rsi_14":77.65,"sma_20":1932.75,"sma_60":1706.88,"sma_120":1666.02},{"date":"2025-09-09","open":2710,"high":2770,"low":2635,"close":2710,"volume":3326948,"rsi_14":79.18,"sma_20":1989.25,"sma_60":1725.02,"sma_120":1674.16},{"date":"2025-09-10","open":2710,"high":3265,"low":2690,"close":2935,"volume":25248878,"rsi_14":81.51,"sma_20":2055.5,"sma_60":1747.27,"sma_120":1684.38},{"date":"2025-09-11","open":2935,"high":3125,"low":2910,"close":2975,"volume":6271082,"rsi_14":81.69,"sma_20":2124.7,"sma_60":1770.23,"sma_120":1695.22},{"date":"2025-09-12","open":2975,"high":3055,"low":2860,"close":2905,"volume":2028644,"rsi_14":74.65,"sma_20":2189.0,"sma_60":1791.58,"sma_120":1705.43},{"date":"2025-09-15","open":2950,"high":3420,"low":2950,"close":3060,"volume":18617882,"rsi_14":72.6,"sma_20":2263.95,"sma_60":1814.78,"sma_120":1717.29},{"date":"2025-09-16","open":3070,"high":3155,"low":2860,"close":2905,"volume":2433430,"rsi_14":70.67,"sma_20":2333.45,"sma_60":1834.7,"sma_120":1728.01},{"date":"2025-09-17","open":2945,"high":3140,"low":2840,"close":2840,"volume":6057240,"rsi_14":74.44,"sma_20":2401.5,"sma_60":1853.62,"sma_120":1738.27},{"date":"2025-09-18","open":2950,"high":3010,"low":2835,"close":2850,"volume":1700691,"rsi_14":72.42,"sma_20":2470.5,"sma_60":1872.7,"sma_120":1748.7},{"date":"2025-09-19","open":2890,"high":3095,"low":2720,"close":2920,"volume":7000671,"rsi_14":71.56,"sma_20":2542.15,"sma_60":1893.73,"sma_120":1760.08},{"date":"2025-09-22","open":2935,"high":3015,"low":2890,"close":2890,"volume":1554408,"rsi_14":67.56,"sma_20":2590.0,"sma_60":1913.75,"sma_120":1771.65},{"date":"2025-09-23","open":2890,"high":2965,"low":2700,"close":2740,"volume":1447091,"rsi_14":65.58,"sma_20":2615.25,"sma_60":1932.08,"sma_120":1782.25},{"date":"2025-09-24","open":2700,"high":2795,"low":2550,"close":2600,"volume":1054390,"rsi_14":62.35,"sma_20":2638.75,"sma_60":1948.08,"sma_120":1791.25},{"date":"2025-09-25","open":2600,"high":2690,"low":2535,"close":2570,"volume":777579,"rsi_14":47.97,"sma_20":2668.75,"sma_60":1964.17,"sma_120":1799.94},{"date":"2025-09-26","open":2575,"high":2650,"low":2465,"close":2480,"volume":764007,"rsi_14":41.6,"sma_20":2687.25,"sma_60":1978.22,"sma_120":1808.02},{"date":"2025-09-29","open":2480,"high":2610,"low":2480,"close":2530,"volume":493137,"rsi_14":42.97,"sma_20":2702.25,"sma_60":1993.3,"sma_120":1816.53},{"date":"2025-09-30","open":2560,"high":2590,"low":2460,"close":2480,"volume":458917,"rsi_14":29.41,"sma_20":2708.0,"sma_60":2007.88,"sma_120":1825.48},{"date":"2025-10-01","open":2500,"high":2510,"low":2395,"close":2410,"volume":652096,"rsi_14":25.11,"sma_20":2715.5,"sma_60":2021.17,"sma_120":1833.66},{"date":"2025-10-02","open":2425,"high":2460,"low":2395,"close":2425,"volume":462794,"rsi_14":27.78,"sma_20":2726.75,"sma_60":2034.77,"sma_120":1842.29},{"date":"2025-10-10","open":2465,"high":2480,"low":2355,"close":2430,"volume":1231469,"rsi_14":16.13,"sma_20":2717.25,"sma_60":2048.62,"sma_120":1850.22},{"date":"2025-10-13","open":2390,"high":2555,"low":2370,"close":2410,"volume":1003478,"rsi_14":18.87,"sma_20":2703.25,"sma_60":2062.28,"sma_120":1857.68},{"date":"2025-10-14","open":2465,"high":2675,"low":2365,"close":2430,"volume":3230902,"rsi_14":22.67,"sma_20":2689.25,"sma_60":2077.05,"sma_120":1864.82},{"date":"2025-10-15","open":2495,"high":2630,"low":2480,"close":2625,"volume":1818009,"rsi_14":37.97,"sma_20":2673.75,"sma_60":2095.07,"sma_120":1872.19},{"date":"2025-10-16","open":2705,"high":2705,"low":2480,"close":2525,"volume":1424615,"rsi_14":29.53,"sma_20":2651.25,"sma_60":2111.17,"sma_120":1879.28},{"date":"2025-10-17","open":2480,"high":2515,"low":2360,"close":2405,"volume":809538,"rsi_14":27.01,"sma_20":2626.25,"sma_60":2125.25,"sma_120":1885.27},{"date":"2025-10-20","open":2425,"high":2890,"low":2375,"close":2770,"volume":8285754,"rsi_14":51.18,"sma_20":2611.75,"sma_60":2145.87,"sma_120":1894.07},{"date":"2025-10-21","open":2915,"high":2965,"low":2700,"close":2705,"volume":4041536,"rsi_14":54.39,"sma_20":2601.75,"sma_60":2165.23,"sma_120":1902.51},{"date":"2025-10-22","open":2705,"high":2735,"low":2595,"close":2665,"volume":981646,"rsi_14":53.94,"sma_20":2593.0,"sma_60":2182.7,"sma_120":1910.82},{"date":"2025-10-23","open":2670,"high":2670,"low":2545,"close":2565,"volume":777843,"rsi_14":53.5,"sma_20":2578.75,"sma_60":2199.08,"sma_120":1917.97},{"date":"2025-10-24","open":2590,"high":2865,"low":2485,"close":2595,"volume":4635547,"rsi_14":52.72,"sma_20":2562.5,"sma_60":2216.42,"sma_120":1925.58},{"date":"2025-10-27","open":2615,"high":2625,"low":2475,"close":2500,"volume":896168,"rsi_14":50.81,"sma_20":2543.0,"sma_60":2232.27,"sma_120":1932.08},{"date":"2025-10-28","open":2500,"high":2540,"low":2430,"close":2445,"volume":510675,"rsi_14":51.43,"sma_20":2528.25,"sma_60":2247.2,"sma_120":1938.03},{"date":"2025-10-29","open":2445,"high":2950,"low":2405,"close":2570,"volume":11679753,"rsi_14":55.43,"sma_20":2526.75,"sma_60":2264.28,"sma_120":1944.78},{"date":"2025-10-30","open":2635,"high":3030,"low":2520,"close":2750,"volume":13947946,"rsi_14":60.6,"sma_20":2535.75,"sma_60":2284.2,"sma_120":1953.62},{"date":"2025-10-31","open":2840,"high":2970,"low":2660,"close":2775,"volume":5874495,"rsi_14":62.05,"sma_20":2550.5,"sma_60":2304.38,"sma_120":1963.0},{"date":"2025-11-03","open":2860,"high":3070,"low":2770,"close":2805,"volume":5955769,"rsi_14":62.3,"sma_20":2564.25,"sma_60":2325.78,"sma_120":1972.97},{"date":"2025-11-04","open":2810,"high":3015,"low":2775,"close":2775,"volume":3309916,"rsi_14":55.51,"sma_20":2579.0,"sma_60":2346.7,"sma_120":1982.31},{"date":"2025-11-05","open":2730,"high":2735,"low":2500,"close":2660,"volume":1266200,"rsi_14":54.91,"sma_20":2591.5,"sma_60":2365.42,"sma_120":1990.76},{"date":"2025-11-06","open":2710,"high":2880,"low":2570,"close":2850,"volume":1589385,"rsi_14":65.4,"sma_20":2612.75,"sma_60":2387.13,"sma_120":2000.36},{"date":"2025-11-07","open":2760,"high":2820,"low":2640,"close":2675,"volume":1037373,"rsi_14":46.22,"sma_20":2625.0,"sma_60":2406.03,"sma_120":2008.22},{"date":"2025-11-10","open":2705,"high":2750,"low":2580,"close":2650,"volume":487448,"rsi_14":47.74,"sma_20":2637.0,"sma_60":2424.33,"sma_120":2015.73},{"date":"2025-11-11","open":2660,"high":2900,"low":2640,"close":2740,"volume":2174884,"rsi_14":52.96,"sma_20":2652.5,"sma_60":2443.67,"sma_120":2024.47},{"date":"2025-11-12","open":2770,"high":2800,"low":2620,"close":2645,"volume":800644,"rsi_14":53.17,"sma_20":2653.5,"sma_60":2460.92,"sma_120":2032.42},{"date":"2025-11-13","open":2640,"high":2645,"low":2480,"close":2555,"volume":831896,"rsi_14":48.48,"sma_20":2655.0,"sma_60":2476.98,"sma_120":2040.1},{"date":"2025-11-14","open":2480,"high":2505,"low":2320,"close":2325,"volume":844718,"rsi_14":43.99,"sma_20":2651.0,"sma_60":2488.75,"sma_120":2045.78},{"date":"2025-11-17","open":2360,"high":2650,"low":2330,"close":2355,"volume":1942690,"rsi_14":46.85,"sma_20":2630.25,"sma_60":2501.98,"sma_120":2051.73},{"date":"2025-11-18","open":2335,"high":2395,"low":2215,"close":2250,"volume":449847,"rsi_14":38.65,"sma_20":2607.5,"sma_60":2514.23,"sma_120":2057.04},{"date":"2025-11-19","open":2250,"high":2470,"low":2165,"close":2180,"volume":1196580,"rsi_14":28.08,"sma_20":2583.25,"sma_60":2525.92,"sma_120":2061.78},{"date":"2025-11-20","open":2200,"high":2295,"low":2200,"close":2255,"volume":321154,"rsi_14":30.74,"sma_20":2567.75,"sma_60":2539.0,"sma_120":2067.25},{"date":"2025-11-21","open":2170,"high":2195,"low":2110,"close":2110,"volume":269106,"rsi_14":26.28,"sma_20":2543.5,"sma_60":2549.38,"sma_120":2071.65},{"date":"2025-11-24","open":2145,"high":2225,"low":2065,"close":2155,"volume":287732,"rsi_14":29.05,"sma_20":2526.25,"sma_60":2553.08,"sma_120":2076.28},{"date":"2025-11-25","open":2155,"high":2225,"low":2050,"close":2130,"volume":239040,"rsi_14":30.94,"sma_20":2510.5,"sma_60":2551.33,"sma_120":2080.53},{"date":"2025-11-26","open":2180,"high":2185,"low":2085,"close":2115,"volume":237379,"rsi_14":19.75,"sma_20":2487.75,"sma_60":2551.08,"sma_120":2084.52},{"date":"2025-11-27","open":2125,"high":2285,"low":2115,"close":2225,"volume":415425,"rsi_14":30.43,"sma_20":2461.5,"sma_60":2555.33,"sma_120":2089.64},{"date":"2025-11-28","open":2280,"high":2370,"low":2240,"close":2350,"volume":811121,"rsi_14":38.0,"sma_20":2440.25,"sma_60":2559.33,"sma_120":2095.92},{"date":"2025-12-01","open":2410,"high":2425,"low":2280,"close":2315,"volume":508914,"rsi_14":32.22,"sma_20":2415.75,"sma_60":2560.75,"sma_120":2101.89},{"date":"2025-12-02","open":2320,"high":2415,"low":2300,"close":2360,"volume":302858,"rsi_14":37.55,"sma_20":2395.0,"sma_60":2560.67,"sma_120":2107.72},{"date":"2025-12-03","open":2360,"high":2405,"low":2320,"close":2385,"volume":337145,"rsi_14":42.13,"sma_20":2381.25,"sma_60":2562.75,"sma_120":2113.68},{"date":"2025-12-04","open":2450,"high":2660,"low":2395,"close":2470,"volume":2206327,"rsi_14":57.75,"sma_20":2362.25,"sma_60":2567.25,"sma_120":2120.24},{"date":"2025-12-05","open":2540,"high":2580,"low":2420,"close":2460,"volume":766580,"rsi_14":55.74,"sma_20":2351.5,"sma_60":2564.58,"sma_120":2126.82},{"date":"2025-12-08","open":2460,"high":2560,"low":2400,"close":2475,"volume":502060,"rsi_14":63.64,"sma_20":2342.75,"sma_60":2561.0,"sma_120":2133.94},{"date":"2025-12-09","open":2445,"high":2455,"low":2390,"close":2415,"volume":327671,"rsi_14":64.42,"sma_20":2326.5,"sma_60":2556.08,"sma_120":2140.55},{"date":"2025-12-10","open":2400,"high":2445,"low":2360,"close":2395,"volume":239659,"rsi_14":59.21,"sma_20":2314.0,"sma_60":2547.08,"sma_120":2147.18},{"date":"2025-12-11","open":2420,"high":2470,"low":2310,"close":2435,"volume":344704,"rsi_14":74.81,"sma_20":2308.0,"sma_60":2538.08,"sma_120":2154.16},{"date":"2025-12-12","open":2465,"high":2485,"low":2395,"close":2485,"volume":349252,"rsi_14":75.0,"sma_20":2316.0,"sma_60":2531.08,"sma_120":2161.33},{"date":"2025-12-15","open":2385,"high":2495,"low":2380,"close":2425,"volume":314180,"rsi_14":71.22,"sma_20":2319.5,"sma_60":2520.5,"sma_120":2167.64},{"date":"2025-12-16","open":2410,"high":2410,"low":2300,"close":2300,"volume":263382,"rsi_14":61.49,"sma_20":2322.0,"sma_60":2510.42,"sma_120":2172.56},{"date":"2025-12-17","open":2300,"high":2335,"low":2250,"close":2255,"volume":153369,"rsi_14":52.03,"sma_20":2325.75,"sma_60":2500.67,"sma_120":2177.14},{"date":"2025-12-18","open":2180,"high":2390,"low":2180,"close":2225,"volume":341233,"rsi_14":40.31,"sma_20":2324.25,"sma_60":2490.25,"sma_120":2181.47},{"date":"2025-12-19","open":2230,"high":2295,"low":2200,"close":2285,"volume":203027,"rsi_14":47.76,"sma_20":2333.0,"sma_60":2479.67,"sma_120":2186.7},{"date":"2025-12-22","open":2280,"high":2435,"low":2275,"close":2400,"volume":356999,"rsi_14":52.7,"sma_20":2345.25,"sma_60":2471.5,"sma_120":2192.62},{"date":"2025-12-23","open":2375,"high":2455,"low":2310,"close":2340,"volume":302131,"rsi_14":47.1,"sma_20":2355.75,"sma_60":2464.83,"sma_120":2198.46},{"date":"2025-12-24","open":2400,"high":2400,"low":2310,"close":2320,"volume":152713,"rsi_14":39.44,"sma_20":2366.0,"sma_60":2460.17,"sma_120":2204.12},{"date":"2025-12-26","open":2325,"high":2385,"low":2275,"close":2275,"volume":215900,"rsi_14":37.58,"sma_20":2368.5,"sma_60":2455.25,"sma_120":2209.71},{"date":"2025-12-29","open":2280,"high":2535,"low":2280,"close":2490,"volume":788500,"rsi_14":50.79,"sma_20":2375.5,"sma_60":2455.42,"sma_120":2216.82},{"date":"2025-12-30","open":2490,"high":2490,"low":2265,"close":2290,"volume":518868,"rsi_14":44.24,"sma_20":2374.25,"sma_60":2451.42,"sma_120":2222.36},{"date":"2026-01-02","open":2310,"high":2465,"low":2295,"close":2455,"volume":435789,"rsi_14":52.44,"sma_20":2379.0,"sma_60":2451.0,"sma_120":2229.44},{"date":"2026-01-05","open":2450,"high":2450,"low":2350,"close":2355,"volume":356284,"rsi_14":46.9,"sma_20":2377.5,"sma_60":2450.08,"sma_120":2235.62},{"date":"2026-01-06","open":2355,"high":2610,"low":2355,"close":2400,"volume":818413,"rsi_14":46.69,"sma_20":2374.0,"sma_60":2449.67,"sma_120":2242.22},{"date":"2026-01-07","open":2410,"high":2415,"low":2340,"close":2340,"volume":277153,"rsi_14":46.69,"sma_20":2368.0,"sma_60":2448.17,"sma_120":2248.39},{"date":"2026-01-08","open":2340,"high":2355,"low":2240,"close":2240,"volume":353299,"rsi_14":47.62,"sma_20":2356.25,"sma_60":2445.33,"sma_120":2253.81},{"date":"2026-01-09","open":2245,"high":2300,"low":2190,"close":2230,"volume":235419,"rsi_14":48.98,"sma_20":2347.0,"sma_60":2442.0,"sma_120":2259.53},{"date":"2026-01-12","open":2205,"high":2405,"low":2205,"close":2340,"volume":497243,"rsi_14":54.41,"sma_20":2344.25,"sma_60":2437.25,"sma_120":2266.16},{"date":"2026-01-13","open":2380,"high":2405,"low":2305,"close":2330,"volume":232167,"rsi_14":51.79,"sma_20":2339.0,"sma_60":2434.0,"sma_120":2272.58},{"date":"2026-01-14","open":2330,"high":2435,"low":2310,"close":2345,"volume":308839,"rsi_14":47.62,"sma_20":2332.0,"sma_60":2433.0,"sma_120":2279.12},{"date":"2026-01-15","open":2405,"high":2590,"low":2350,"close":2555,"volume":1825767,"rsi_14":58.24,"sma_20":2338.5,"sma_60":2429.42,"sma_120":2287.64},{"date":"2026-01-16","open":2585,"high":2695,"low":2420,"close":2465,"volume":1487597,"rsi_14":55.27,"sma_20":2346.75,"sma_60":2425.42,"sma_120":2295.32},{"date":"2026-01-19","open":2475,"high":2625,"low":2450,"close":2605,"volume":900600,"rsi_14":54.58,"sma_20":2376.25,"sma_60":2422.75,"sma_120":2303.56},{"date":"2026-01-20","open":2705,"high":2820,"low":2515,"close":2605,"volume":1154015,"rsi_14":64.93,"sma_20":2392.25,"sma_60":2422.92,"sma_120":2312.08},{"date":"2026-01-21","open":2510,"high":2895,"low":2460,"close":2860,"volume":4268387,"rsi_14":67.69,"sma_20":2415.25,"sma_60":2428.92,"sma_120":2322.96},{"date":"2026-01-22","open":3325,"high":3700,"low":2895,"close":3000,"volume":9591536,"rsi_14":77.22,"sma_20":2448.25,"sma_60":2438.17,"sma_120":2335.05},{"date":"2026-01-23","open":3010,"high":3075,"low":2700,"close":2700,"volume":2001520,"rsi_14":60.42,"sma_20":2467.25,"sma_60":2440.33,"sma_120":2344.64},{"date":"2026-01-26","open":2730,"high":2940,"low":2730,"close":2845,"volume":1597307,"rsi_14":66.56,"sma_20":2495.75,"sma_60":2441.92,"sma_120":2355.47},{"date":"2026-01-27","open":2835,"high":2835,"low":2710,"close":2740,"volume":776816,"rsi_14":66.34,"sma_20":2508.25,"sma_60":2441.33,"sma_120":2365.35},{"date":"2026-01-28","open":2745,"high":2855,"low":2705,"close":2710,"volume":906139,"rsi_14":65.48,"sma_20":2529.25,"sma_60":2439.75,"sma_120":2374.9},{"date":"2026-01-29","open":2720,"high":2735,"low":2560,"close":2670,"volume":912887,"rsi_14":61.15,"sma_20":2540.0,"sma_60":2438.0,"sma_120":2384.47},{"date":"2026-01-30","open":2685,"high":2740,"low":2580,"close":2640,"volume":721992,"rsi_14":60.33,"sma_20":2554.25,"sma_60":2437.67,"sma_120":2393.81},{"date":"2026-02-02","open":2595,"high":2700,"low":2480,"close":2485,"volume":685477,"rsi_14":54.27,"sma_20":2558.5,"sma_60":2431.58,"sma_120":2401.71},{"date":"2026-02-03","open":2540,"high":2575,"low":2495,"close":2560,"volume":339164,"rsi_14":50.17,"sma_20":2569.5,"sma_60":2429.67,"sma_120":2410.15},{"date":"2026-02-04","open":2600,"high":2615,"low":2515,"close":2570,"volume":412987,"rsi_14":53.68,"sma_20":2586.0,"sma_60":2431.42,"sma_120":2418.72},{"date":"2026-02-05","open":2570,"high":2570,"low":2455,"close":2460,"volume":371538,"rsi_14":49.84,"sma_20":2597.5,"sma_60":2428.25,"sma_120":2426.29},{"date":"2026-02-06","open":2390,"high":2445,"low":2300,"close":2410,"volume":361131,"rsi_14":43.25,"sma_20":2601.0,"sma_60":2422.75,"sma_120":2433.21},{"date":"2026-02-09","open":2470,"high":2495,"low":2410,"close":2480,"volume":198102,"rsi_14":45.87,"sma_20":2608.5,"sma_60":2420.0,"sma_120":2440.46},{"date":"2026-02-10","open":2510,"high":2565,"low":2415,"close":2430,"volume":323492,"rsi_14":33.59,"sma_20":2612.75,"sma_60":2417.92,"sma_120":2447.45},{"date":"2026-02-11","open":2425,"high":2425,"low":2345,"close":2365,"volume":255427,"rsi_14":24.29,"sma_20":2603.25,"sma_60":2418.58,"sma_120":2453.67},{"date":"2026-02-12","open":2370,"high":2385,"low":2320,"close":2380,"volume":225535,"rsi_14":33.16,"sma_20":2599.0,"sma_60":2419.0,"sma_120":2460.49},{"date":"2026-02-13","open":2370,"high":2375,"low":2275,"close":2290,"volume":340119,"rsi_14":18.99,"sma_20":2590.25,"sma_60":2419.67,"sma_120":2466.95},{"date":"2026-02-19","open":2285,"high":2315,"low":2260,"close":2310,"volume":278412,"rsi_14":23.46,"sma_20":2575.5,"sma_60":2421.83,"sma_120":2473.88},{"date":"2026-02-20","open":2290,"high":2310,"low":2220,"close":2225,"volume":358200,"rsi_14":21.97,"sma_20":2556.5,"sma_60":2421.33,"sma_120":2480.17},{"date":"2026-02-23","open":2225,"high":2345,"low":2220,"close":2260,"volume":260112,"rsi_14":26.16,"sma_20":2526.5,"sma_60":2423.83,"sma_120":2486.61},{"date":"2026-02-24","open":2250,"high":2300,"low":2215,"close":2280,"volume":194779,"rsi_14":28.82,"sma_20":2490.5,"sma_60":2425.92,"sma_120":2489.5},{"date":"2026-02-25","open":2335,"high":2335,"low":2265,"close":2270,"volume":255156,"rsi_14":34.75,"sma_20":2469.0,"sma_60":2428.25,"sma_120":2489.79},{"date":"2026-02-26","open":2280,"high":2330,"low":2195,"close":2195,"volume":339714,"rsi_14":24.11,"sma_20":2435.0,"sma_60":2484.25,"sma_120":2401.33},{"date":"2026-02-27","open":2190,"high":2210,"low":2120,"close":2195,"volume":341504,"rsi_14":23.02,"sma_20":2409.25,"sma_60":2429.08,"sma_120":2492.21},{"date":"2026-03-03","open":2170,"high":2175,"low":2010,"close":2010,"volume":421026,"rsi_14":20.78,"sma_20":2374.25,"sma_60":2423.42,"sma_120":2491.38},{"date":"2026-03-04","open":1933,"high":1980,"low":1662,"close":1715,"volume":588678,"rsi_14":15.76,"sma_20":2326.5,"sma_60":2413.42,"sma_120":2487.08},{"date":"2026-03-05","open":1750,"high":1958,"low":1750,"close":1947,"volume":361154,"rsi_14":27.36,"sma_20":2291.85,"sma_60":2406.53,"sma_120":2483.6},{"date":"2026-03-06","open":1891,"high":1968,"low":1847,"close":1924,"volume":181572,"rsi_14":28.0,"sma_20":2263.8,"sma_60":2398.85,"sma_120":2480.8},{"date":"2026-03-09","open":1855,"high":1856,"low":1739,"close":1794,"volume":187299,"rsi_14":26.5,"sma_20":2225.5,"sma_60":2387.58,"sma_120":2477.42},{"date":"2026-03-10","open":1839,"high":1909,"low":1839,"close":1904,"volume":145628,"rsi_14":31.83,"sma_20":2192.2,"sma_60":2378.32,"sma_120":2471.45},{"date":"2026-03-11","open":1969,"high":2020,"low":1861,"close":1876,"volume":331953,"rsi_14":33.41,"sma_20":2163.0,"sma_60":2368.33,"sma_120":2464.67},{"date":"2026-03-12","open":1872,"high":1894,"low":1826,"close":1845,"volume":151486,"rsi_14":31.53,"sma_20":2134.75,"sma_60":2358.83,"sma_120":2457.46},{"date":"2026-03-13","open":1799,"high":1838,"low":1760,"close":1828,"volume":139220,"rsi_14":33.33,"sma_20":2102.15,"sma_60":2349.38,"sma_120":2448.23},{"date":"2026-03-16","open":1813,"high":1896,"low":1785,"close":1837,"volume":110505,"rsi_14":31.85,"sma_20":2072.5,"sma_60":2396.0,"sma_120":2370.08},{"date":"2026-03-17","open":1850,"high":1939,"low":1850,"close":1899,"volume":170180,"rsi_14":34.22,"sma_20":2049.2,"sma_60":2329.65,"sma_120":2430.37},{"date":"2026-03-18","open":1905,"high":2035,"low":1900,"close":1906,"volume":206265,"rsi_14":34.88,"sma_20":2025.5,"sma_60":2321.0,"sma_120":2420.75},{"date":"2026-03-19","open":1904,"high":1904,"low":1848,"close":1872,"volume":92507,"rsi_14":36.11,"sma_20":2004.6,"sma_60":2313.87,"sma_120":2412.14},{"date":"2026-03-20","open":1869,"high":1928,"low":1869,"close":1907,"volume":128533,"rsi_14":37.98,"sma_20":1984.45,"sma_60":2308.07,"sma_120":2404.37},{"date":"2026-03-23","open":1872,"high":1963,"low":1800,"close":1805,"volume":162581,"rsi_14":40.81,"sma_20":1963.45,"sma_60":2301.07,"sma_120":2395.66},{"date":"2026-03-24","open":1831,"high":1889,"low":1827,"close":1864,"volume":69766,"rsi_14":58.48,"sma_20":1943.65,"sma_60":2294.05,"sma_120":2386.86},{"date":"2026-03-25","open":1889,"high":1900,"low":1866,"close":1879,"volume":77102,"rsi_14":44.86,"sma_20":1923.6,"sma_60":2285.37,"sma_120":2378.43},{"date":"2026-03-26","open":1887,"high":1895,"low":1821,"close":1841,"volume":158813,"rsi_14":43.87,"sma_20":1902.15,"sma_60":2277.05,"sma_120":2370.94},{"date":"2026-03-27","open":1840,"high":1896,"low":1760,"close":1863,"volume":109722,"rsi_14":56.06,"sma_20":1885.55,"sma_60":2269.43,"sma_120":2364.8},{"date":"2026-03-30","open":1809,"high":1811,"low":1769,"close":1789,"volume":136239,"rsi_14":39.21,"sma_20":1865.25,"sma_60":2261.33,"sma_120":2358.29},{"date":"2026-03-31","open":1759,"high":1798,"low":1706,"close":1749,"volume":121487,"rsi_14":38.35,"sma_20":1852.2,"sma_60":2248.98,"sma_120":2352.2},{"date":"2026-04-01","open":1770,"high":1857,"low":1770,"close":1842,"volume":105309,"rsi_14":49.75,"sma_20":1858.55,"sma_60":2241.52,"sma_120":2346.47},{"date":"2026-04-02","open":1880,"high":1911,"low":1736,"close":1742,"volume":134615,"rsi_14":43.77,"sma_20":1848.3,"sma_60":2229.63,"sma_120":2340.32},{"date":"2026-04-03","open":1755,"high":1810,"low":1754,"close":1783,"volume":81945,"rsi_14":46.26,"sma_20":1841.25,"sma_60":2220.1,"sma_120":2335.09},{"date":"2026-04-06","open":1783,"high":1788,"low":1741,"close":1741,"volume":60573,"rsi_14":38.75,"sma_20":1838.6,"sma_60":2209.12,"sma_120":2329.39},{"date":"2026-04-07","open":1759,"high":1799,"low":1719,"close":1750,"volume":76641,"rsi_14":38.92,"sma_20":1830.9,"sma_60":2199.28,"sma_120":2323.72},{"date":"2026-04-08","open":1765,"high":1895,"low":1765,"close":1884,"volume":120176,"rsi_14":50.75,"sma_20":1831.3,"sma_60":2193.35,"sma_120":2319.34},{"date":"2026-04-09","open":1884,"high":1923,"low":1832,"close":1864,"volume":71783,"rsi_14":47.28,"sma_20":1832.25,"sma_60":2187.25,"sma_120":2314.62},{"date":"2026-04-10","open":1873,"high":1935,"low":1852,"close":1910,"volume":147933,"rsi_14":57.16,"sma_20":1836.35,"sma_60":2180.08,"sma_120":2308.67},{"date":"2026-04-13","open":1910,"high":1911,"low":1790,"close":1881,"volume":107365,"rsi_14":51.21,"sma_20":1838.55,"sma_60":2172.6,"sma_120":2303.3},{"date":"2026-04-14","open":1905,"high":2040,"low":1905,"close":1948,"volume":193487,"rsi_14":54.57,"sma_20":1841.0,"sma_60":2165.98,"sma_120":2299.49},{"date":"2026-04-15","open":1968,"high":2075,"low":1963,"close":2040,"volume":272100,"rsi_14":62.3,"sma_20":1847.7,"sma_60":2157.4,"sma_120":2293.41},{"date":"2026-04-16","open":2040,"high":2090,"low":2015,"close":2055,"volume":148798,"rsi_14":61.97,"sma_20":1856.85,"sma_60":2150.57,"sma_120":2287.99},{"date":"2026-04-17","open":2075,"high":2090,"low":2010,"close":2075,"volume":92301,"rsi_14":69.12,"sma_20":1865.25,"sma_60":2141.73,"sma_120":2283.07},{"date":"2026-04-20","open":2095,"high":2135,"low":2025,"close":2105,"volume":194350,"rsi_14":74.12,"sma_20":1880.25,"sma_60":2133.4,"sma_120":2279.24},{"date":"2026-04-21","open":2105,"high":2125,"low":2070,"close":2085,"volume":114412,"rsi_14":68.27,"sma_20":1891.3,"sma_60":2120.48,"sma_120":2274.99},{"date":"2026-04-22","open":2100,"high":2125,"low":2065,"close":2120,"volume":161322,"rsi_14":81.5,"sma_20":1903.35,"sma_60":2105.82,"sma_120":2271.82},{"date":"2026-04-23","open":2130,"high":2155,"low":2050,"close":2135,"volume":191720,"rsi_14":80.66,"sma_20":1918.05,"sma_60":2096.4,"sma_120":2269.24},{"date":"2026-04-24","open":2135,"high":2300,"low":2080,"close":2175,"volume":777761,"rsi_14":87.94,"sma_20":1933.65,"sma_60":2085.23,"sma_120":2265.95},{"date":"2026-04-27","open":2260,"high":2360,"low":2240,"close":2285,"volume":718522,"rsi_14":89.75,"sma_20":1958.45,"sma_60":2077.65,"sma_120":2262.07},{"date":"2026-04-28","open":2285,"high":2285,"low":2175,"close":2180,"volume":315328,"rsi_14":72.98,"sma_20":1980.0,"sma_60":2068.82,"sma_120":2257.12},{"date":"2026-04-29","open":2190,"high":2195,"low":2135,"close":2155,"volume":155521,"rsi_14":72.42,"sma_20":1995.65,"sma_60":2060.23,"sma_120":2261.24},{"date":"2026-04-30","open":2190,"high":2250,"low":2100,"close":2100,"volume":229553,"rsi_14":63.52,"sma_20":2053.85,"sma_60":1897.53,"sma_120":1923.89},{"date":"2026-05-04","open":2100,"high":2280,"low":2100,"close":2190,"volume":605884,"rsi_14":71.49,"sma_20":2033.9,"sma_60":2046.32,"sma_120":2242.16},{"date":"2026-05-06","open":2190,"high":2300,"low":2130,"close":2210,"volume":506502,"rsi_14":69.49,"sma_20":2057.35,"sma_60":2040.48,"sma_120":2236.82},{"date":"2026-05-07","open":2210,"high":2400,"low":2115,"close":2265,"volume":797066,"rsi_14":67.72,"sma_20":2083.1,"sma_60":2035.4,"sma_120":2233.41},{"date":"2026-05-08","open":2285,"high":2425,"low":2230,"close":2270,"volume":730144,"rsi_14":67.2,"sma_20":2102.4,"sma_60":2032.23,"sma_120":2230.24},{"date":"2026-05-11","open":2315,"high":2345,"low":2160,"close":2290,"volume":435123,"rsi_14":67.2,"sma_20":2123.7,"sma_60":2030.23,"sma_120":2226.49},{"date":"2026-05-12","open":2290,"high":2355,"low":2135,"close":2160,"volume":417095,"rsi_14":53.79,"sma_20":2136.2,"sma_60":2024.9,"sma_120":2222.45},{"date":"2026-05-13","open":2170,"high":2350,"low":2160,"close":2215,"volume":342680,"rsi_14":58.55,"sma_20":2152.9,"sma_60":2021.32,"sma_120":2219.62},{"date":"2026-05-14","open":2215,"high":2325,"low":2160,"close":2170,"volume":228176,"rsi_14":53.25,"sma_20":2164.0,"sma_60":2018.07,"sma_120":2218.32},{"date":"2026-05-15","open":2185,"high":2365,"low":2060,"close":2145,"volume":610813,"rsi_14":50.64,"sma_20":2169.25,"sma_60":2014.15,"sma_120":2216.57},{"date":"2026-05-18","open":2160,"high":2160,"low":1950,"close":2040,"volume":357827,"rsi_14":42.01,"sma_20":2168.5,"sma_60":2009.98,"sma_120":2214.82},{"date":"2026-05-19","open":2040,"high":2045,"low":1950,"close":1950,"volume":212180,"rsi_14":29.7,"sma_20":2162.25,"sma_60":2003.98,"sma_120":2212.91},{"date":"2026-05-20","open":1950,"high":1960,"low":1822,"close":1874,"volume":209151,"rsi_14":30.78,"sma_20":2150.7,"sma_60":1998.13,"sma_120":2209.73},{"date":"2026-05-21","open":1881,"high":2065,"low":1881,"close":2015,"volume":275574,"rsi_14":42.32,"sma_20":2147.2,"sma_60":1994.05,"sma_120":2208.94},{"date":"2026-05-22","open":2015,"high":2095,"low":2015,"close":2065,"volume":121416,"rsi_14":48.07,"sma_20":2144.45,"sma_60":1990.47,"sma_120":2208.19},{"date":"2026-05-26","open":2065,"high":2105,"low":2000,"close":2005,"volume":150084,"rsi_14":39.45,"sma_20":2137.95,"sma_60":1986.05,"sma_120":2207.15},{"date":"2026-05-27","open":2010,"high":2085,"low":1914,"close":1918,"volume":172747,"rsi_14":34.53,"sma_20":2125.1,"sma_60":1981.43,"sma_120":2205.51},{"date":"2026-05-28","open":1921,"high":1940,"low":1826,"close":1887,"volume":95501,"rsi_14":29.46,"sma_20":2105.2,"sma_60":1976.3,"sma_120":2202.69},{"date":"2026-05-29","open":1887,"high":1924,"low":1799,"close":1814,"volume":126723,"rsi_14":26.92,"sma_20":2086.9,"sma_60":1973.03,"sma_120":2198.22},{"date":"2026-06-01","open":1814,"high":1890,"low":1713,"close":1726,"volume":225803,"rsi_14":23.3,"sma_20":2065.45,"sma_60":1973.22,"sma_120":2193.32},{"date":"2026-06-02","open":1712,"high":1740,"low":1571,"close":1677,"volume":193265,"rsi_14":25.23,"sma_20":2044.3,"sma_60":1968.72,"sma_120":2187.62},{"date":"2026-06-04","open":1663,"high":1753,"low":1661,"close":1661,"volume":80733,"rsi_14":20.41,"sma_20":2017.85,"sma_60":1964.33,"sma_120":2181.59},{"date":"2026-06-05","open":1675,"high":1675,"low":1560,"close":1630,"volume":66222,"rsi_14":20.72,"sma_20":1988.85,"sma_60":1961.6,"sma_120":2174.59},{"date":"2026-06-08","open":1635,"high":1790,"low":1516,"close":1551,"volume":342125,"rsi_14":19.57,"sma_20":1953.15,"sma_60":1955.72,"sma_120":2167.02},{"date":"2026-06-09","open":1551,"high":1660,"low":1501,"close":1571,"volume":146219,"rsi_14":23.68,"sma_20":1918.2,"sma_60":1950.63,"sma_120":2159.48},{"date":"2026-06-10","open":1571,"high":1660,"low":1516,"close":1550,"volume":74086,"rsi_14":25.67,"sma_20":1881.2,"sma_60":1945.72,"sma_120":2152.28},{"date":"2026-06-11","open":1550,"high":1592,"low":1518,"close":1592,"volume":81937,"rsi_14":32.11,"sma_20":1852.8,"sma_60":1941.78,"sma_120":2145.58},{"date":"2026-06-12","open":1600,"high":1718,"low":1600,"close":1683,"volume":93891,"rsi_14":27.51,"sma_20":1826.2,"sma_60":1939.22,"sma_120":2139.32},{"date":"2026-06-15","open":1819,"high":1819,"low":1660,"close":1705,"volume":116632,"rsi_14":24.65,"sma_20":1802.95,"sma_60":1935.98,"sma_120":2132.82},{"date":"2026-06-16","open":1705,"high":1735,"low":1641,"close":1663,"volume":44170,"rsi_14":25.29,"sma_20":1778.85,"sma_60":1931.93,"sma_120":2126.47},{"date":"2026-06-17","open":1665,"high":1665,"low":1610,"close":1644,"volume":39118,"rsi_14":52.08,"sma_20":1666.6,"sma_60":1908.45,"sma_120":2088.94},{"date":"2026-06-18","open":1644,"high":1659,"low":1600,"close":1601,"volume":63867,"rsi_14":27.52,"sma_20":1741.6,"sma_60":1923.03,"sma_120":2115.55},{"date":"2026-06-19","open":1601,"high":1605,"low":1500,"close":1578,"volume":63391,"rsi_14":29.86,"sma_20":1726.8,"sma_60":1919.25,"sma_120":2110.16},{"date":"2026-06-22","open":1545,"high":1575,"low":1461,"close":1471,"volume":110909,"rsi_14":28.93,"sma_20":1699.6,"sma_60":1912.7,"sma_120":2103.38},{"date":"2026-06-23","open":1471,"high":1471,"low":1335,"close":1340,"volume":159339,"rsi_14":25.47,"sma_20":1663.35,"sma_60":1903.72,"sma_120":2094.54},{"date":"2026-06-24","open":1340,"high":1450,"low":1260,"close":1315,"volume":133475,"rsi_14":25.14,"sma_20":1628.85,"sma_60":1894.95,"sma_120":2086.0},{"date":"2026-06-25","open":1281,"high":1370,"low":1253,"close":1305,"volume":108055,"rsi_14":25.93,"sma_20":1598.2,"sma_60":1885.65,"sma_120":2077.54},{"date":"2026-06-26","open":1294,"high":1301,"low":1165,"close":1233,"volume":144314,"rsi_14":26.2,"sma_20":1565.5,"sma_60":1876.38,"sma_120":2068.86},{"date":"2026-06-29","open":1140,"high":1340,"low":1140,"close":1333,"volume":104729,"rsi_14":34.09,"sma_20":1541.45,"sma_60":1869.45,"sma_120":2059.22},{"date":"2026-06-30","open":1333,"high":1345,"low":1269,"close":1277,"volume":42745,"rsi_14":32.57,"sma_20":1519.0,"sma_60":1860.03,"sma_120":2050.78},{"date":"2026-07-01","open":1265,"high":1345,"low":1260,"close":1264,"volume":53332,"rsi_14":28.25,"sma_20":1498.35,"sma_60":1852.07,"sma_120":2040.85},{"date":"2026-07-02","open":1292,"high":1292,"low":1188,"close":1193,"volume":91885,"rsi_14":16.62,"sma_20":1474.95,"sma_60":1842.23,"sma_120":2031.17},{"date":"2026-07-03","open":1193,"high":1214,"low":1120,"close":1209,"volume":61190,"rsi_14":15.93,"sma_20":1453.9,"sma_60":1833.37,"sma_120":2021.24},{"date":"2026-07-06","open":1209,"high":1209,"low":1132,"close":1201,"volume":110461,"rsi_14":16.71,"sma_20":1436.4,"sma_60":1824.22,"sma_120":2011.75},{"date":"2026-07-07","open":1191,"high":1203,"low":1120,"close":1145,"volume":52554,"rsi_14":15.87,"sma_20":1415.1,"sma_60":1811.9,"sma_120":2002.62},{"date":"2026-07-08","open":1145,"high":1148,"low":1043,"close":1105,"volume":72640,"rsi_14":15.93,"sma_20":1392.85,"sma_60":1799.25,"sma_120":1993.25},{"date":"2026-07-09","open":1096,"high":1130,"low":1040,"close":1052,"volume":117254,"rsi_14":15.3,"sma_20":1365.85,"sma_60":1784.95,"sma_120":1982.52},{"date":"2026-07-10","open":1052,"high":1126,"low":1045,"close":1126,"volume":110116,"rsi_14":26.21,"sma_20":1338.0,"sma_60":1772.37,"sma_120":1972.48},{"date":"2026-07-13","open":1128,"high":1169,"low":1021,"close":1083,"volume":69264,"rsi_14":29.83,"sma_20":1306.9,"sma_60":1757.95,"sma_120":1961.97},{"date":"2026-07-14","open":1074,"high":1074,"low":967,"close":1029,"volume":112549,"rsi_14":28.53,"sma_20":1275.2,"sma_60":1741.1,"sma_120":1949.25},{"date":"2026-07-15","open":1020,"high":1095,"low":1006,"close":1083,"volume":70536,"rsi_14":34.37,"sma_20":1247.15,"sma_60":1724.9,"sma_120":1937.73},{"date":"2026-07-16","open":1083,"high":1083,"low":1028,"close":1039,"volume":40227,"rsi_14":35.78,"sma_20":1219.05,"sma_60":1707.63,"sma_120":1924.68},{"date":"2026-07-20","open":988,"high":1039,"low":988,"close":1021,"volume":91859,"rsi_14":24.0,"sma_20":1191.2,"sma_60":1689.57,"sma_120":1911.48},{"date":"2026-07-21","open":993,"high":1070,"low":992,"close":1064,"volume":49467,"rsi_14":31.86,"sma_20":1170.85,"sma_60":1672.55,"sma_120":1896.52},{"date":"2026-07-22","open":1077,"high":1383,"low":1077,"close":1244,"volume":1471752,"rsi_14":48.67,"sma_20":1166.05,"sma_60":1657.95,"sma_120":1881.88},{"date":"2026-07-23","open":1281,"high":1330,"low":1170,"close":1210,"volume":584522,"rsi_14":51.19,"sma_20":1160.8,"sma_60":1642.53,"sma_120":1869.47},{"date":"2026-07-24","open":1190,"high":1190,"low":1130,"close":1138,"volume":110220,"rsi_14":45.41,"sma_20":1152.45,"sma_60":1625.25,"sma_120":1855.24},{"date":"2026-07-27","open":1146,"high":1227,"low":1146,"close":1198,"volume":116653,"rsi_14":49.82,"sma_20":1150.7,"sma_60":1607.13,"sma_120":1842.39},{"date":"2026-07-28","open":1198,"high":1199,"low":1037,"close":1117,"volume":76950,"rsi_14":48.35,"sma_20":1139.9,"sma_60":1589.42,"sma_120":1829.12},{"date":"2026-07-29","open":1100,"high":1179,"low":1003,"close":1059,"volume":122473,"rsi_14":47.35,"sma_20":1129.0,"sma_60":1571.15,"sma_120":1815.69},{"date":"2026-07-30","open":1002,"high":1104,"low":1001,"close":1065,"volume":119825,"rsi_14":50.79,"sma_20":1119.05,"sma_60":1553.9,"sma_120":1802.57},{"date":"2026-07-31","open":1065,"high":1146,"low":1050,"close":1120,"volume":53603,"rsi_14":49.63,"sma_20":1115.4,"sma_60":1536.07,"sma_120":1791.19},{"date":"2026-08-03","open":1129,"high":1267,"low":1096,"close":1178,"volume":227584,"rsi_14":55.81,"sma_20":1113.85,"sma_60":1518.87,"sma_120":1779.67},{"date":"2026-08-04","open":1132,"high":1236,"low":1132,"close":1217,"volume":83012,"rsi_14":61.72,"sma_20":1114.65,"sma_60":1501.4,"sma_120":1768.4},{"date":"2026-08-05","open":1215,"high":1345,"low":1208,"close":1270,"volume":223634,"rsi_14":61.67,"sma_20":1120.9,"sma_60":1484.73,"sma_120":1758.48},{"date":"2026-08-06","open":1319,"high":1419,"low":1281,"close":1400,"volume":415770,"rsi_14":70.35,"sma_20":1135.65,"sma_60":1469.9,"sma_120":1750.07},{"date":"2026-08-07","open":1400,"high":1405,"low":1261,"close":1287,"volume":124644,"rsi_14":63.54,"sma_20":1147.4,"sma_60":1455.35,"sma_120":1740.12},{"date":"2026-08-10","open":1287,"high":1359,"low":1272,"close":1323,"volume":53197,"rsi_14":63.28,"sma_20":1157.25,"sma_60":1440.48,"sma_120":1730.9},{"date":"2026-08-11","open":1324,"high":1392,"low":1320,"close":1344,"volume":57722,"rsi_14":56.13,"sma_20":1170.3,"sma_60":1426.72,"sma_120":1722.39},{"date":"2026-08-12","open":1344,"high":1388,"low":1305,"close":1350,"volume":61387,"rsi_14":58.88,"sma_20":1186.35,"sma_60":1413.47,"sma_120":1713.81},{"date":"2026-08-13","open":1350,"high":1399,"low":1313,"close":1325,"volume":35020,"rsi_14":62.62,"sma_20":1198.45,"sma_60":1401.55,"sma_120":1705.77},{"date":"2026-08-14","open":1325,"high":1399,"low":1301,"close":1337,"volume":73943,"rsi_14":60.03,"sma_20":1213.35,"sma_60":1391.33,"sma_120":1697.66},{"date":"2026-08-18","open":1337,"high":1352,"low":1249,"close":1249,"volume":45290,"rsi_14":59.43,"sma_20":1224.75,"sma_60":1380.92,"sma_120":1689.53},{"date":"2026-08-19","open":1210,"high":1276,"low":1187,"close":1216,"volume":46540,"rsi_14":61.63,"sma_20":1232.35,"sma_60":1367.6,"sma_120":1680.83},{"date":"2026-08-20","open":1249,"high":1249,"low":1201,"close":1206,"volume":23666,"rsi_14":60.38,"sma_20":1230.45,"sma_60":1353.28,"sma_120":1671.88},{"date":"2026-08-21","open":1206,"high":1280,"low":1132,"close":1132,"volume":42705,"rsi_14":50.86,"sma_20":1226.55,"sma_60":1338.73,"sma_120":1662.39},{"date":"2026-08-24","open":1133,"high":1148,"low":1072,"close":1137,"volume":33711,"rsi_14":46.82,"sma_20":1226.5,"sma_60":1325.72,"sma_120":1653.58},{"date":"2026-08-25","open":1145,"high":1209,"low":1111,"close":1190,"volume":61788,"rsi_14":47.95,"sma_20":1226.1,"sma_60":1314.1,"sma_120":1645.2},{"date":"2026-08-26","open":1190,"high":1206,"low":1145,"close":1189,"volume":13079,"rsi_14":43.33,"sma_20":1229.7,"sma_60":1303.68,"sma_120":1638.36},{"date":"2026-08-27","open":1220,"high":1220,"low":1170,"close":1187,"volume":16532,"rsi_14":27.77,"sma_20":1236.1,"sma_60":1294.7,"sma_120":1633.96},{"date":"2026-08-28","open":1187,"high":1225,"low":1177,"close":1190,"volume":36893,"rsi_14":36.86,"sma_20":1242.35,"sma_60":1286.58,"sma_120":1627.65},{"date":"2026-08-31","open":1190,"high":1218,"low":1157,"close":1203,"volume":23620,"rsi_14":32.66,"sma_20":1246.5,"sma_60":1278.95,"sma_120":1621.64},{"date":"2026-09-01","open":1178,"high":1262,"low":1152,"close":1182,"volume":17814,"rsi_14":26.59,"sma_20":1246.7,"sma_60":1271.48,"sma_120":1616.54},{"date":"2026-09-02","open":1190,"high":1192,"low":1144,"close":1171,"volume":18928,"rsi_14":24.5,"sma_20":1244.4,"sma_60":1265.15,"sma_120":1610.43},{"date":"2026-09-03","open":1168,"high":1170,"low":1101,"close":1131,"volume":24145,"rsi_14":23.5,"sma_20":1237.45,"sma_60":1257.82,"sma_120":1604.22},{"date":"2026-09-04","open":1180,"high":1180,"low":1084,"close":1132,"volume":28019,"rsi_14":21.13,"sma_20":1224.05,"sma_60":1250.85,"sma_120":1598.28},{"date":"2026-09-07","open":1150,"high":1150,"low":1122,"close":1131,"volume":19514,"rsi_14":27.99,"sma_20":1216.25,"sma_60":1243.17,"sma_120":1592.47},{"date":"2026-09-08","open":1158,"high":1158,"low":1090,"close":1090,"volume":62468,"rsi_14":27.17,"sma_20":1204.6,"sma_60":1233.28,"sma_120":1586.25},{"date":"2026-09-09","open":1065,"high":1133,"low":1064,"close":1070,"volume":42043,"rsi_14":26.22,"sma_20":1190.9,"sma_60":1222.7,"sma_120":1579.34},{"date":"2026-09-10","open":1070,"high":1120,"low":1065,"close":1080,"volume":25491,"rsi_14":38.29,"sma_20":1177.4,"sma_60":1212.98,"sma_120":1572.46},{"date":"2026-09-11","open":1080,"high":1097,"low":1066,"close":1077,"volume":14328,"rsi_14":36.36,"sma_20":1165.0,"sma_60":1203.53,"sma_120":1565.83},{"date":"2026-09-14","open":1142,"high":1400,"low":1077,"close":1242,"volume":4572959,"rsi_14":57.83,"sma_20":1160.25,"sma_60":1197.55,"sma_120":1560.29},{"date":"2026-09-15","open":1261,"high":1565,"low":1205,"close":1471,"volume":7410959,"rsi_14":75.18,"sma_20":1171.35,"sma_60":1195.77,"sma_120":1557.51},{"date":"2026-09-16","open":1417,"high":1464,"low":1331,"close":1384,"volume":1411616,"rsi_14":65.27,"sma_20":1179.75,"sma_60":1194.32,"sma_120":1553.51},{"date":"2026-09-17","open":1359,"high":1415,"low":1307,"close":1348,"volume":532875,"rsi_14":61.65,"sma_20":1186.85,"sma_60":1194.45,"sma_120":1549.08},{"date":"2026-09-18","open":1328,"high":1385,"low":1280,"close":1322,"volume":639474,"rsi_14":58.61,"sma_20":1196.35,"sma_60":1194.57,"sma_120":1544.76},{"date":"2026-09-21","open":1307,"high":1345,"low":1230,"close":1273,"volume":334014,"rsi_14":56.33,"sma_20":1203.15,"sma_60":1194.03,"sma_120":1539.84},{"date":"2026-09-22","open":1268,"high":1330,"low":1245,"close":1268,"volume":126993,"rsi_14":56.8,"sma_20":1207.05,"sma_60":1194.62,"sma_120":1535.5},{"date":"2026-09-23","open":1246,"high":1308,"low":1222,"close":1246,"volume":173072,"rsi_14":58.27,"sma_20":1209.9,"sma_60":1193.17,"sma_120":1531.31},{"date":"2026-09-28","open":1247,"high":1269,"low":1219,"close":1263,"volume":151316,"rsi_14":59.21,"sma_20":1213.7,"sma_60":1192.93,"sma_120":1526.48},{"date":"2026-09-29","open":1247,"high":1285,"low":1222,"close":1271,"volume":75182,"rsi_14":59.75,"sma_20":1217.75,"sma_60":1193.05,"sma_120":1522.56},{"date":"2026-09-30","open":1258,"high":1295,"low":1237,"close":1278,"volume":91718,"rsi_14":63.74,"sma_20":1221.5,"sma_60":1194.47,"sma_120":1518.35},{"date":"2026-10-01","open":1283,"high":1283,"low":1250,"close":1263,"volume":120507,"rsi_14":64.21,"sma_20":1225.55,"sma_60":1195.37,"sma_120":1514.37},{"date":"2026-10-02","open":1290,"high":1290,"low":1198,"close":1264,"volume":130126,"rsi_14":63.73,"sma_20":1230.2,"sma_60":1196.42,"sma_120":1510.32},{"date":"2026-10-06","open":1276,"high":1304,"low":1265,"close":1295,"volume":141415,"rsi_14":65.62,"sma_20":1238.4,"sma_60":1198.92,"sma_120":1505.41},{"date":"2026-10-07","open":1293,"high":1299,"low":1232,"close":1249,"volume":113869,"rsi_14":50.6,"sma_20":1244.25,"sma_60":1201.32,"sma_120":1500.28},{"date":"2026-10-08","open":1245,"high":1245,"low":1204,"close":1223,"volume":54227,"rsi_14":17.02,"sma_20":1248.85,"sma_60":1204.17,"sma_120":1494.56},{"date":"2026-10-12","open":1223,"high":1247,"low":1135,"close":1170,"volume":58237,"rsi_14":18.71,"sma_20":1252.85,"sma_60":1204.9,"sma_120":1488.63},{"date":"2026-10-13","open":1142,"high":1219,"low":1106,"close":1133,"volume":67993,"rsi_14":18.66,"sma_20":1256.0,"sma_60":1205.73,"sma_120":1481.84},{"date":"2026-10-14","open":1133,"high":1244,"low":1132,"close":1169,"volume":60532,"rsi_14":28.33,"sma_20":1260.45,"sma_60":1208.07,"sma_120":1474.58},{"date":"2026-10-15","open":1219,"high":1220,"low":1105,"close":1106,"volume":62029,"rsi_14":27.25,"sma_20":1261.9,"sma_60":1208.45,"sma_120":1466.67},{"date":"2026-10-16","open":1185,"high":1250,"low":1159,"close":1180,"volume":59091,"rsi_14":39.91,"sma_20":1258.8,"sma_60":1210.8,"sma_120":1459.22},{"date":"2026-10-19","open":1107,"high":1240,"low":1107,"close":1221,"volume":89351,"rsi_14":47.25,"sma_20":1246.3,"sma_60":1214.13,"sma_120":1451.85},{"date":"2026-10-20","open":1207,"high":1258,"low":1144,"close":1164,"volume":119106,"rsi_14":40.0,"sma_20":1235.3,"sma_60":1215.8,"sma_120":1444.17},{"date":"2026-10-21","open":1164,"high":1213,"low":1162,"close":1170,"volume":41663,"rsi_14":39.76,"sma_20":1226.4,"sma_60":1214.57,"sma_120":1436.26},{"date":"2026-10-22","open":1142,"high":1197,"low":1111,"close":1120,"volume":33592,"rsi_14":35.26,"sma_20":1216.3,"sma_60":1213.07,"sma_120":1427.8},{"date":"2026-10-23","open":1119,"high":1143,"low":1087,"close":1090,"volume":35332,"rsi_14":34.3,"sma_20":1207.15,"sma_60":1212.27,"sma_120":1418.76}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":32.28,"pbr":8.76,"ttm_eps":null,"close":2770.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":45.76,"pbr":7.37,"ttm_eps":null,"close":2260.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":59.93,"pbr":4.45,"ttm_eps":null,"close":1440.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":70.41,"pbr":4.81,"ttm_eps":null,"close":1468.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":5.19,"ttm_eps":null,"close":1640.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":7.89,"ttm_eps":null,"close":2480.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":7.52,"ttm_eps":null,"close":2290.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":5.75,"ttm_eps":null,"close":1749.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":5.46,"ttm_eps":null,"close":1277.0}],"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":"코닉오토메이션","phase":"above-fold","symbol_resolved":true}