{"status":"ok","report":{"price_analysis":{"current":204.0,"change_1d":0.0,"change_7d":0.0,"change_30d":-38.7,"high_30d":359.0,"low_30d":192.0,"position_in_range":7.0,"support":208.7,"resistance":342.3},"summary":"모아데이타(288980)은 Technology 섹터 KR 시장 종목입니다, 시가총액 74.23억. 현재가 204원, 전일 대비 +0.0%, 30일 -38.7%. ROE -73.9%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 18.45만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -73.9%로 적자 상태입니다. 시가총액 74.23억. 매출 243.72억, 영업이익 -76.10억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.58,"roe":-73.92,"eps":-256.0,"revenue":24371853994.0,"operating_income":-7610014432.0,"net_income":-26830734463.0,"market_cap":7423117932,"profit_margin":-110.09,"roa":-11.04,"operating_margin":-31.22,"gross_margin":43.09,"debt_ratio":5.695350884033298,"total_assets":85919454685.0,"total_equity":12832703793.0,"total_debt":73086750892.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 50.5로 중립 구간입니다. MACD(-34.25)가 시그널선(-40.37)을 상회합니다(골든크로스). 현재가가 SMA20(231)과 SMA60(408) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 172~289 (현재 위치 27%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 50","rsi_14":50.48543689320388,"macd":-34.254090532735404,"macd_signal":-40.37146467336524,"sma_20":230.9,"sma_60":407.76666666666665,"bb_upper":289.4043588119723,"bb_lower":172.39564118802772,"atr_14":43.57142857142857},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 18.45만, 기관 순매수 0.00. 30일 누적: 외국인 72.11만, 기관 7.08만.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":184512.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":412151.0,"institution_net":0.0,"retail_net":-412151.0},{"date":"2026-10-16","foreign_net":-227639.0,"institution_net":0.0,"retail_net":227639.0},{"date":"2026-10-15","foreign_net":177467.0,"institution_net":53825.0,"retail_net":-231292.0},{"date":"2026-10-14","foreign_net":53413.0,"institution_net":0.0,"retail_net":-53413.0},{"date":"2026-10-13","foreign_net":-364270.0,"institution_net":0.0,"retail_net":364270.0},{"date":"2026-10-12","foreign_net":-3362.0,"institution_net":17000.0,"retail_net":-13638.0},{"date":"2026-10-08","foreign_net":404883.0,"institution_net":0.0,"retail_net":-404883.0},{"date":"2026-10-07","foreign_net":96845.0,"institution_net":0.0,"retail_net":-96845.0},{"date":"2026-10-06","foreign_net":-27686.0,"institution_net":0.0,"retail_net":27686.0},{"date":"2026-10-02","foreign_net":-182094.0,"institution_net":0.0,"retail_net":182094.0},{"date":"2026-10-01","foreign_net":-37528.0,"institution_net":0.0,"retail_net":37528.0},{"date":"2026-09-30","foreign_net":-138562.0,"institution_net":0.0,"retail_net":138562.0},{"date":"2026-09-29","foreign_net":319589.0,"institution_net":0.0,"retail_net":-319589.0},{"date":"2026-09-28","foreign_net":86191.0,"institution_net":0.0,"retail_net":-86191.0},{"date":"2026-09-23","foreign_net":-173302.0,"institution_net":0.0,"retail_net":173302.0},{"date":"2026-09-22","foreign_net":-134537.0,"institution_net":0.0,"retail_net":134537.0},{"date":"2026-09-21","foreign_net":57915.0,"institution_net":0.0,"retail_net":-57915.0},{"date":"2026-09-18","foreign_net":-56164.0,"institution_net":0.0,"retail_net":56164.0},{"date":"2026-09-17","foreign_net":-79996.0,"institution_net":0.0,"retail_net":79996.0},{"date":"2026-09-16","foreign_net":487157.0,"institution_net":0.0,"retail_net":-487157.0},{"date":"2026-09-15","foreign_net":-16474.0,"institution_net":0.0,"retail_net":16474.0},{"date":"2026-09-14","foreign_net":-216987.0,"institution_net":0.0,"retail_net":216987.0},{"date":"2026-09-11","foreign_net":80.0,"institution_net":0.0,"retail_net":-80.0},{"date":"2026-09-10","foreign_net":-53563.0,"institution_net":0.0,"retail_net":53563.0},{"date":"2026-09-09","foreign_net":-453002.0,"institution_net":0.0,"retail_net":453002.0},{"date":"2026-09-08","foreign_net":-117184.0,"institution_net":4.0,"retail_net":117180.0},{"date":"2026-09-07","foreign_net":907801.0,"institution_net":0.0,"retail_net":-907801.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":415392.0,"institution_net":53825.0,"retail_net":-469217.0},"d14":{"foreign_net":302180.0,"institution_net":70825.0,"retail_net":-373005.0},"d30":{"foreign_net":721142.0,"institution_net":70829.0,"retail_net":-791971.0}}},"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 -256, PBR 0.58x) — 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 -256원"}]},"growth":{"grade":"B","percentile":79,"summary":"매출 +48.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":48.9,"unit":"%","percentile":81,"direction":"higher_better"},{"name":"영업이익 성장률","value":36.5,"unit":"%","percentile":77,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -73.9%","metrics":[{"name":"ROE","value":-73.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-31.22,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-110.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-11.04,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":46,"summary":"RSI 50","metrics":[{"name":"RSI (14)","value":50.5,"unit":"","percentile":50,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-38.7,"unit":"%","percentile":18,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":12,"summary":"유동비율 0.5x, 순차입금비율 5.4x","metrics":[{"name":"유동비율","value":0.49,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":5.45,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.06,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -256, PBR 0.58x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +48.9%"},"profitability":{"grade":"C","reason":"ROE -73.9%"},"momentum":{"grade":"D","reason":"RSI 50"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-11.04,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-73.92,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-8.86,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":5.7,"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":43.09,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-31.22,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-110.09,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 5.7배로 재무 리스크"],"catalysts":["전분기 대비 매출 49% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 5.7배로 재무 리스크"],"catalysts":["전분기 대비 매출 49% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.58,"per_5y_high":65.59,"per_5y_low":65.59,"per_5y_avg":65.59,"per_percentile":null,"pbr_5y_high":14.12,"pbr_5y_low":5.99,"pbr_5y_avg":9.49,"pbr_percentile":0.0,"per_5y_median":65.59,"pbr_5y_median":9.18,"history":[{"quarter":"2024-Q2","per":65.59,"pbr":10.83},{"quarter":"2024-Q3","per":null,"pbr":8.87},{"quarter":"2024-Q4","per":null,"pbr":7.06},{"quarter":"2025-Q1","per":null,"pbr":5.99},{"quarter":"2025-Q2","per":null,"pbr":9.18},{"quarter":"2025-Q3","per":null,"pbr":7.92},{"quarter":"2025-Q4","per":null,"pbr":11.2},{"quarter":"2026-Q1","per":null,"pbr":10.2},{"quarter":"2026-Q2","per":null,"pbr":14.12},{"quarter":"현재","per":null,"pbr":0.58}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":2085.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1558.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1250.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1010.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1370.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":1092.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":1006.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":840.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - INFRASTRUCTURE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":65.59,"eps":31.79,"close":2085.0,"source":"reported"},{"date":"2024-07","per":52.63,"eps":31.79,"close":1673.0,"source":"reported"},{"date":"2024-08","per":47.5,"eps":31.79,"close":1510.0,"source":"reported"}],"trailing_per_history_meta":{"avg":55.24,"std":7.61,"upper_1sd":62.85,"lower_1sd":47.63,"current":47.5,"count":3},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"-73.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:54:14.978824+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"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":-0.7392367234545425,"dividend_yield":null,"eps":-256.0,"revenue":6533798783.0,"operating_income":-1436714622.0,"net_income":-9486405905.0,"market_cap":null,"profit_margin":-1.451897467317521,"operating_margin":-0.21988963384335064,"roa":-0.11041045290358618,"gross_margin":0.4309002166282353,"total_equity":12832703793.0,"total_assets":85919454685.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.32,"roe":-0.2141128857482401,"dividend_yield":null,"eps":-99.57,"revenue":4387816092.0,"operating_income":-2261820923.0,"net_income":-3622475622.0,"market_cap":44000000000.0,"profit_margin":-0.8255759918025297,"operating_margin":-0.5154776033398074,"roa":-0.0453336304302089,"gross_margin":0.48223583546673404,"total_equity":16918531593.0,"total_assets":79907026806.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.571337312446817,"dividend_yield":null,"eps":-304.18,"revenue":6437977655.0,"operating_income":-2314036732.0,"net_income":-11066584320.0,"market_cap":null,"profit_margin":-1.7189535150693218,"operating_margin":-0.3594353469373761,"roa":-0.14148651502610055,"gross_margin":0.5102699745235447,"total_equity":19369615950.0,"total_assets":78216530515.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.08929419559305496,"dividend_yield":null,"eps":-72.98,"revenue":7012261464.0,"operating_income":-1597442155.0,"net_income":-2655268616.0,"market_cap":null,"profit_margin":-0.37866081144175656,"operating_margin":-0.22780698683314243,"roa":-0.0303686517535611,"gross_margin":0.3377868421136785,"total_equity":29736183840.0,"total_assets":87434524178.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.1287453530484683,"dividend_yield":null,"eps":-113.93,"revenue":3666268459.0,"operating_income":-1590688842.0,"net_income":-4145085795.0,"market_cap":null,"profit_margin":-1.1306007296941372,"operating_margin":-0.43387134897204754,"roa":-0.049197157664322394,"gross_margin":0.6124501116354284,"total_equity":32196003171.0,"total_assets":84254578756.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.05135353586904283,"dividend_yield":null,"eps":-51.33,"revenue":6053415928.0,"operating_income":-430983625.0,"net_income":-1867599624.0,"market_cap":null,"profit_margin":-0.30851995736183285,"operating_margin":-0.07119676396371355,"roa":-0.022228574937671296,"gross_margin":0.520906652624779,"total_equity":36367498214.0,"total_assets":84017964680.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0010304016378121497,"dividend_yield":null,"eps":1.08,"revenue":17056062739.0,"operating_income":1248759142.0,"net_income":39330519.0,"market_cap":null,"profit_margin":0.0023059553427924335,"operating_margin":0.07321497118702643,"roa":0.0004358985111834077,"gross_margin":0.2920526997482218,"total_equity":38170085874.0,"total_assets":90228615127.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.09627985587178393,"dividend_yield":null,"eps":-100.21,"revenue":5224577687.0,"operating_income":-1162789174.0,"net_income":-3645950856.0,"market_cap":null,"profit_margin":-0.6978460412354474,"operating_margin":-0.22256137120772418,"roa":-0.04222224973399027,"gross_margin":0.4810880858857062,"total_equity":37868262504.0,"total_assets":86351411376.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.03914030142241757,"dividend_yield":null,"eps":44.69,"revenue":7430986559.0,"operating_income":128879998.0,"net_income":1625704520.0,"market_cap":null,"profit_margin":0.21877371289698225,"operating_margin":0.017343591860478833,"roa":0.019405221160596127,"gross_margin":0.5202023866290242,"total_equity":41535309155.0,"total_assets":83776655084.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.053208018117876156,"dividend_yield":null,"eps":-57.88,"revenue":4663070012.0,"operating_income":-1544770412.0,"net_income":-2105700043.0,"market_cap":null,"profit_margin":-0.4515694676642569,"operating_margin":-0.33127755063180897,"roa":-0.024856863408508897,"gross_margin":0.39277719512824677,"total_equity":39574863291.0,"total_assets":84713023055.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.07239754994869559,"dividend_yield":null,"eps":79.74,"revenue":8526828971.0,"operating_income":1804684545.0,"net_income":2901024677.0,"market_cap":null,"profit_margin":0.34022315762008026,"operating_margin":0.21164779440725104,"roa":0.03972956762122183,"gross_margin":0.4512953839097238,"total_equity":40070757630.0,"total_assets":73019286408.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.034703956188182526,"dividend_yield":null,"eps":-34.76,"revenue":4782151160.0,"operating_income":-886074592.0,"net_income":-1264719583.0,"market_cap":null,"profit_margin":-0.26446666796705776,"operating_margin":-0.18528786781386475,"roa":-0.01728669124876479,"gross_margin":0.5485019363126948,"total_equity":36443095310.0,"total_assets":73161460733.0}],"current_price":204.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2022-03-10","close":2676.0},{"date":"2022-03-11","close":2800.0},{"date":"2022-03-14","close":2666.6667},{"date":"2022-03-15","close":2608.3333},{"date":"2022-03-16","close":2558.3333},{"date":"2022-03-17","close":2558.3333},{"date":"2022-03-18","close":2575.0},{"date":"2022-03-21","close":2575.0},{"date":"2022-03-22","close":2641.6667},{"date":"2022-03-23","close":2608.3333},{"date":"2022-03-24","close":2583.3333},{"date":"2022-03-25","close":2566.6667},{"date":"2022-03-28","close":2566.6667},{"date":"2022-03-29","close":2558.3333},{"date":"2022-03-30","close":2566.6667},{"date":"2022-03-31","close":2550.0},{"date":"2022-04-01","close":2600.0},{"date":"2022-04-04","close":2575.0},{"date":"2022-04-05","close":2550.0},{"date":"2022-04-06","close":2475.0},{"date":"2022-04-07","close":2383.3333},{"date":"2022-04-08","close":2350.0},{"date":"2022-04-11","close":2383.3333},{"date":"2022-04-12","close":2450.0},{"date":"2022-04-13","close":2416.6667},{"date":"2022-04-14","close":2391.6667},{"date":"2022-04-15","close":2383.3333},{"date":"2022-04-18","close":2425.0},{"date":"2022-04-19","close":2416.6667},{"date":"2022-04-20","close":2425.0},{"date":"2022-04-21","close":2408.3333},{"date":"2022-04-22","close":2416.6667},{"date":"2022-04-25","close":2350.0},{"date":"2022-04-26","close":2375.0},{"date":"2022-04-27","close":2291.6667},{"date":"2022-04-28","close":2266.6667},{"date":"2022-04-29","close":2300.0},{"date":"2022-05-02","close":2291.6667},{"date":"2022-05-03","close":2275.0},{"date":"2022-05-04","close":2250.0},{"date":"2022-05-06","close":2183.3333},{"date":"2022-05-09","close":2092.0},{"date":"2022-05-10","close":2058.3333},{"date":"2022-05-11","close":2025.0},{"date":"2022-05-12","close":1900.0},{"date":"2022-05-13","close":1916.6666},{"date":"2022-05-16","close":1925.0},{"date":"2022-05-17","close":2025.0},{"date":"2022-05-18","close":2033.3334},{"date":"2022-05-19","close":2016.6666},{"date":"2022-05-20","close":2058.3333},{"date":"2022-05-23","close":2066.6667},{"date":"2022-05-24","close":2008.3334},{"date":"2022-05-25","close":2041.6666},{"date":"2022-05-26","close":2108.3333},{"date":"2022-05-27","close":2100.0},{"date":"2022-05-30","close":2116.6667},{"date":"2022-05-31","close":2091.6667},{"date":"2022-06-02","close":2075.0},{"date":"2022-06-03","close":2091.6667},{"date":"2022-06-07","close":2091.6667},{"date":"2022-06-08","close":2075.0},{"date":"2022-06-09","close":2066.6667},{"date":"2022-06-10","close":2025.0},{"date":"2022-06-13","close":1925.0},{"date":"2022-06-14","close":1908.3334},{"date":"2022-06-15","close":2100.0},{"date":"2022-06-16","close":2200.0},{"date":"2022-06-17","close":2133.3333},{"date":"2022-06-20","close":1850.0},{"date":"2022-06-21","close":1791.6666},{"date":"2022-06-22","close":1725.0},{"date":"2022-06-23","close":1535.0},{"date":"2022-06-24","close":1991.6666},{"date":"2022-06-27","close":2233.3333},{"date":"2022-06-28","close":2350.0},{"date":"2022-06-29","close":2475.0},{"date":"2022-06-30","close":2591.6667},{"date":"2022-07-01","close":2416.6667},{"date":"2022-07-04","close":2525.0},{"date":"2022-07-05","close":3275.0},{"date":"2022-07-06","close":4250.0},{"date":"2022-07-07","close":3741.6667},{"date":"2022-07-08","close":3841.6667},{"date":"2022-07-11","close":3766.6667},{"date":"2022-07-12","close":3750.0},{"date":"2022-07-13","close":3500.0},{"date":"2022-07-14","close":3458.3333},{"date":"2022-07-15","close":3883.3333},{"date":"2022-07-18","close":4708.3335},{"date":"2022-07-19","close":6120.0},{"date":"2022-07-20","close":6120.0},{"date":"2022-07-21","close":7950.0},{"date":"2022-07-22","close":7950.0},{"date":"2022-07-25","close":5570.0},{"date":"2022-07-26","close":4635.0},{"date":"2022-07-27","close":4310.0},{"date":"2022-07-28","close":4085.0},{"date":"2022-07-29","close":3730.0},{"date":"2022-08-01","close":3920.0},{"date":"2022-08-02","close":4030.0},{"date":"2022-08-03","close":4230.0},{"date":"2022-08-04","close":4080.0},{"date":"2022-08-05","close":3780.0},{"date":"2022-08-08","close":2650.0},{"date":"2022-08-09","close":2330.0},{"date":"2022-08-10","close":2395.0},{"date":"2022-08-11","close":2335.0},{"date":"2022-08-12","close":2300.0},{"date":"2022-08-16","close":2225.0},{"date":"2022-08-17","close":2230.0},{"date":"2022-08-18","close":2280.0},{"date":"2022-08-19","close":2240.0},{"date":"2022-08-22","close":2185.0},{"date":"2022-08-23","close":2185.0},{"date":"2022-08-24","close":2290.0},{"date":"2022-08-25","close":2260.0},{"date":"2022-08-26","close":2185.0},{"date":"2022-08-29","close":2080.0},{"date":"2022-08-30","close":2120.0},{"date":"2022-08-31","close":2160.0},{"date":"2022-09-01","close":2185.0},{"date":"2022-09-02","close":2185.0},{"date":"2022-09-05","close":2140.0},{"date":"2022-09-06","close":2125.0},{"date":"2022-09-07","close":2085.0},{"date":"2022-09-08","close":2040.0},{"date":"2022-09-13","close":2115.0},{"date":"2022-09-14","close":2110.0},{"date":"2022-09-15","close":2035.0},{"date":"2022-09-16","close":1930.0},{"date":"2022-09-19","close":1855.0},{"date":"2022-09-20","close":1870.0},{"date":"2022-09-21","close":1850.0},{"date":"2022-09-22","close":1835.0},{"date":"2022-09-23","close":1760.0},{"date":"2022-09-26","close":1690.0},{"date":"2022-09-27","close":1685.0},{"date":"2022-09-28","close":1610.0},{"date":"2022-09-29","close":1600.0},{"date":"2022-09-30","close":1580.0},{"date":"2022-10-04","close":1645.0},{"date":"2022-10-05","close":1605.0},{"date":"2022-10-06","close":1635.0},{"date":"2022-10-07","close":1600.0},{"date":"2022-10-11","close":1480.0},{"date":"2022-10-12","close":1475.0},{"date":"2022-10-13","close":1370.0},{"date":"2022-10-14","close":1430.0},{"date":"2022-10-17","close":1730.0},{"date":"2022-10-18","close":1780.0},{"date":"2022-10-19","close":1700.0},{"date":"2022-10-20","close":1700.0},{"date":"2022-10-21","close":1525.0},{"date":"2022-10-24","close":1520.0},{"date":"2022-10-25","close":1935.0},{"date":"2022-10-26","close":1850.0},{"date":"2022-10-27","close":1830.0},{"date":"2022-10-28","close":2030.0},{"date":"2022-10-31","close":2130.0},{"date":"2022-11-01","close":2100.0},{"date":"2022-11-02","close":2035.0},{"date":"2022-11-03","close":2030.0},{"date":"2022-11-04","close":2040.0},{"date":"2022-11-07","close":2150.0},{"date":"2022-11-08","close":2210.0},{"date":"2022-11-09","close":2115.0},{"date":"2022-11-10","close":2030.0},{"date":"2022-11-11","close":2035.0},{"date":"2022-11-14","close":2090.0},{"date":"2022-11-15","close":2055.0},{"date":"2022-11-16","close":2670.0},{"date":"2022-11-17","close":2785.0},{"date":"2022-11-18","close":3080.0},{"date":"2022-11-21","close":2845.0},{"date":"2022-11-22","close":2845.0},{"date":"2022-11-23","close":2855.0},{"date":"2022-11-24","close":2830.0},{"date":"2022-11-25","close":2750.0},{"date":"2022-11-28","close":3110.0},{"date":"2022-11-29","close":3145.0},{"date":"2022-11-30","close":3205.0},{"date":"2022-12-01","close":3185.0},{"date":"2022-12-02","close":3030.0},{"date":"2022-12-05","close":3330.0},{"date":"2022-12-06","close":3455.0},{"date":"2022-12-07","close":3285.0},{"date":"2022-12-08","close":3345.0},{"date":"2022-12-09","close":3180.0},{"date":"2022-12-12","close":2850.0},{"date":"2022-12-13","close":2865.0},{"date":"2022-12-14","close":2865.0},{"date":"2022-12-15","close":2760.0},{"date":"2022-12-16","close":2680.0},{"date":"2022-12-19","close":2690.0},{"date":"2022-12-20","close":2585.0},{"date":"2022-12-21","close":2565.0},{"date":"2022-12-22","close":2570.0},{"date":"2022-12-23","close":2660.0},{"date":"2022-12-26","close":2430.0},{"date":"2022-12-27","close":2475.0},{"date":"2022-12-28","close":2475.0},{"date":"2022-12-29","close":2310.0},{"date":"2023-01-02","close":2340.0},{"date":"2023-01-03","close":2390.0},{"date":"2023-01-04","close":2505.0},{"date":"2023-01-05","close":2760.0},{"date":"2023-01-06","close":2815.0},{"date":"2023-01-09","close":2920.0},{"date":"2023-01-10","close":2875.0},{"date":"2023-01-11","close":2860.0},{"date":"2023-01-12","close":2820.0},{"date":"2023-01-13","close":2935.0},{"date":"2023-01-16","close":3065.0},{"date":"2023-01-17","close":2960.0},{"date":"2023-01-18","close":2915.0},{"date":"2023-01-19","close":2770.0},{"date":"2023-01-20","close":2775.0},{"date":"2023-01-25","close":2775.0},{"date":"2023-01-26","close":2890.0},{"date":"2023-01-27","close":2935.0},{"date":"2023-01-30","close":3120.0},{"date":"2023-01-31","close":3080.0},{"date":"2023-02-01","close":3060.0},{"date":"2023-02-02","close":3415.0},{"date":"2023-02-03","close":3930.0},{"date":"2023-02-06","close":3945.0},{"date":"2023-02-07","close":4340.0},{"date":"2023-02-08","close":4320.0},{"date":"2023-02-09","close":4310.0},{"date":"2023-02-10","close":4020.0},{"date":"2023-02-13","close":4075.0},{"date":"2023-02-14","close":4090.0},{"date":"2023-02-15","close":3995.0},{"date":"2023-02-16","close":3990.0},{"date":"2023-02-17","close":3750.0},{"date":"2023-02-20","close":3760.0},{"date":"2023-02-21","close":4095.0},{"date":"2023-02-22","close":4100.0},{"date":"2023-02-23","close":4240.0},{"date":"2023-02-24","close":4430.0},{"date":"2023-02-27","close":5210.0},{"date":"2023-02-28","close":5220.0},{"date":"2023-03-02","close":4810.0},{"date":"2023-03-03","close":5490.0},{"date":"2023-03-06","close":5360.0},{"date":"2023-03-07","close":5040.0},{"date":"2023-03-08","close":5080.0},{"date":"2023-03-09","close":5170.0},{"date":"2023-03-10","close":4805.0},{"date":"2023-03-13","close":5040.0},{"date":"2023-03-14","close":4945.0},{"date":"2023-03-15","close":5070.0},{"date":"2023-03-16","close":4825.0},{"date":"2023-03-17","close":5070.0},{"date":"2023-03-20","close":5010.0},{"date":"2023-03-21","close":5130.0},{"date":"2023-03-22","close":5130.0},{"date":"2023-03-23","close":5110.0},{"date":"2023-03-24","close":5570.0},{"date":"2023-03-27","close":5310.0},{"date":"2023-03-28","close":5080.0},{"date":"2023-03-29","close":4870.0},{"date":"2023-03-30","close":4690.0},{"date":"2023-03-31","close":4400.0},{"date":"2023-04-03","close":4530.0},{"date":"2023-04-04","close":4460.0},{"date":"2023-04-05","close":4375.0},{"date":"2023-04-06","close":4260.0},{"date":"2023-04-07","close":4080.0},{"date":"2023-04-10","close":4085.0},{"date":"2023-04-11","close":4090.0},{"date":"2023-04-12","close":4000.0},{"date":"2023-04-13","close":4010.0},{"date":"2023-04-14","close":4305.0},{"date":"2023-04-17","close":4300.0},{"date":"2023-04-18","close":4080.0},{"date":"2023-04-19","close":4080.0},{"date":"2023-04-20","close":3875.0},{"date":"2023-04-21","close":3865.0},{"date":"2023-04-24","close":3715.0},{"date":"2023-04-25","close":3660.0},{"date":"2023-04-26","close":3725.0},{"date":"2023-04-27","close":3595.0},{"date":"2023-04-28","close":3490.0},{"date":"2023-05-02","close":3565.0},{"date":"2023-05-03","close":3420.0},{"date":"2023-05-04","close":3350.0},{"date":"2023-05-08","close":3345.0},{"date":"2023-05-09","close":3260.0},{"date":"2023-05-10","close":3190.0},{"date":"2023-05-11","close":3320.0},{"date":"2023-05-12","close":3195.0},{"date":"2023-05-15","close":3210.0},{"date":"2023-05-16","close":3190.0},{"date":"2023-05-17","close":3275.0},{"date":"2023-05-18","close":3415.0},{"date":"2023-05-19","close":3525.0},{"date":"2023-05-22","close":3515.0},{"date":"2023-05-23","close":3520.0},{"date":"2023-05-24","close":3430.0},{"date":"2023-05-25","close":3500.0},{"date":"2023-05-26","close":3480.0},{"date":"2023-05-30","close":3515.0},{"date":"2023-05-31","close":3480.0},{"date":"2023-06-01","close":3400.0},{"date":"2023-06-02","close":3500.0},{"date":"2023-06-05","close":3435.0},{"date":"2023-06-07","close":3410.0},{"date":"2023-06-08","close":3290.0},{"date":"2023-06-09","close":3310.0},{"date":"2023-06-12","close":3220.0},{"date":"2023-06-13","close":3315.0},{"date":"2023-06-14","close":3210.0},{"date":"2023-06-15","close":3145.0},{"date":"2023-06-16","close":3195.0},{"date":"2023-06-19","close":3125.0},{"date":"2023-06-20","close":3080.0},{"date":"2023-06-21","close":3000.0},{"date":"2023-06-22","close":3000.0},{"date":"2023-06-23","close":3020.0},{"date":"2023-06-26","close":2940.0},{"date":"2023-06-27","close":2925.0},{"date":"2023-06-28","close":2910.0},{"date":"2023-06-29","close":2835.0},{"date":"2023-06-30","close":2840.0},{"date":"2023-07-03","close":2885.0},{"date":"2023-07-04","close":2835.0},{"date":"2023-07-05","close":2870.0},{"date":"2023-07-06","close":2735.0},{"date":"2023-07-07","close":2680.0},{"date":"2023-07-10","close":2730.0},{"date":"2023-07-11","close":2915.0},{"date":"2023-07-12","close":2780.0},{"date":"2023-07-13","close":2860.0},{"date":"2023-07-14","close":2785.0},{"date":"2023-07-17","close":2780.0},{"date":"2023-07-18","close":2680.0},{"date":"2023-07-19","close":2620.0},{"date":"2023-07-20","close":2625.0},{"date":"2023-07-21","close":2680.0},{"date":"2023-07-24","close":2465.0},{"date":"2023-07-25","close":2360.0},{"date":"2023-07-26","close":2210.0},{"date":"2023-07-27","close":2375.0},{"date":"2023-07-28","close":2390.0},{"date":"2023-07-31","close":2475.0},{"date":"2023-08-01","close":2605.0},{"date":"2023-08-02","close":2540.0},{"date":"2023-08-03","close":2465.0},{"date":"2023-08-04","close":2595.0},{"date":"2023-08-07","close":2555.0},{"date":"2023-08-08","close":2440.0},{"date":"2023-08-09","close":2510.0},{"date":"2023-08-10","close":2470.0},{"date":"2023-08-11","close":2530.0},{"date":"2023-08-14","close":2470.0},{"date":"2023-08-16","close":2360.0},{"date":"2023-08-17","close":2345.0},{"date":"2023-08-18","close":2310.0},{"date":"2023-08-21","close":2335.0},{"date":"2023-08-22","close":2300.0},{"date":"2023-08-23","close":2250.0},{"date":"2023-08-24","close":2575.0},{"date":"2023-08-25","close":2445.0},{"date":"2023-08-28","close":2550.0},{"date":"2023-08-29","close":2580.0},{"date":"2023-08-30","close":2640.0},{"date":"2023-08-31","close":2650.0},{"date":"2023-09-01","close":2595.0},{"date":"2023-09-04","close":2745.0},{"date":"2023-09-05","close":2830.0},{"date":"2023-09-06","close":2780.0},{"date":"2023-09-07","close":2695.0},{"date":"2023-09-08","close":2690.0},{"date":"2023-09-11","close":2740.0},{"date":"2023-09-12","close":2595.0},{"date":"2023-09-13","close":2535.0},{"date":"2023-09-14","close":2565.0},{"date":"2023-09-15","close":2620.0},{"date":"2023-09-18","close":3405.0},{"date":"2023-09-19","close":3125.0},{"date":"2023-09-20","close":3015.0},{"date":"2023-09-21","close":3135.0},{"date":"2023-09-22","close":2930.0},{"date":"2023-09-25","close":3030.0},{"date":"2023-09-26","close":3550.0},{"date":"2023-09-27","close":3480.0},{"date":"2023-10-04","close":3350.0},{"date":"2023-10-05","close":3495.0},{"date":"2023-10-06","close":3515.0},{"date":"2023-10-10","close":3080.0},{"date":"2023-10-11","close":3165.0},{"date":"2023-10-12","close":3375.0},{"date":"2023-10-13","close":3170.0},{"date":"2023-10-16","close":2870.0},{"date":"2023-10-17","close":2960.0},{"date":"2023-10-18","close":2890.0},{"date":"2023-10-19","close":2800.0},{"date":"2023-10-20","close":2585.0},{"date":"2023-10-23","close":2500.0},{"date":"2023-10-24","close":2580.0},{"date":"2023-10-25","close":2705.0},{"date":"2023-10-26","close":2530.0},{"date":"2023-10-27","close":2490.0},{"date":"2023-10-30","close":2540.0},{"date":"2023-10-31","close":2340.0},{"date":"2023-11-01","close":2345.0},{"date":"2023-11-02","close":2475.0},{"date":"2023-11-03","close":2580.0},{"date":"2023-11-06","close":2680.0},{"date":"2023-11-07","close":2645.0},{"date":"2023-11-08","close":2610.0},{"date":"2023-11-09","close":2540.0},{"date":"2023-11-10","close":2445.0},{"date":"2023-11-13","close":2465.0},{"date":"2023-11-14","close":2625.0},{"date":"2023-11-15","close":2630.0},{"date":"2023-11-16","close":2660.0},{"date":"2023-11-17","close":2645.0},{"date":"2023-11-20","close":2695.0},{"date":"2023-11-21","close":2700.0},{"date":"2023-11-22","close":2650.0},{"date":"2023-11-23","close":2615.0},{"date":"2023-11-24","close":2620.0},{"date":"2023-11-27","close":2520.0},{"date":"2023-11-28","close":2485.0},{"date":"2023-11-29","close":2435.0},{"date":"2023-11-30","close":2445.0},{"date":"2023-12-01","close":2460.0},{"date":"2023-12-04","close":2365.0},{"date":"2023-12-05","close":2330.0},{"date":"2023-12-06","close":2330.0},{"date":"2023-12-07","close":2330.0},{"date":"2023-12-08","close":2370.0},{"date":"2023-12-11","close":2430.0},{"date":"2023-12-12","close":2395.0},{"date":"2023-12-13","close":2385.0},{"date":"2023-12-14","close":2330.0},{"date":"2023-12-15","close":2340.0},{"date":"2023-12-18","close":2365.0},{"date":"2023-12-19","close":2375.0},{"date":"2023-12-20","close":2405.0},{"date":"2023-12-21","close":2375.0},{"date":"2023-12-22","close":2370.0},{"date":"2023-12-26","close":2360.0},{"date":"2023-12-27","close":2400.0},{"date":"2023-12-28","close":2405.0},{"date":"2024-01-02","close":2430.0},{"date":"2024-01-03","close":2375.0},{"date":"2024-01-04","close":2300.0},{"date":"2024-01-05","close":2370.0},{"date":"2024-01-08","close":2560.0},{"date":"2024-01-09","close":2590.0},{"date":"2024-01-10","close":2545.0},{"date":"2024-01-11","close":2525.0},{"date":"2024-01-12","close":2485.0},{"date":"2024-01-15","close":2505.0},{"date":"2024-01-16","close":2440.0},{"date":"2024-01-17","close":2325.0},{"date":"2024-01-18","close":2415.0},{"date":"2024-01-19","close":2510.0},{"date":"2024-01-22","close":2520.0},{"date":"2024-01-23","close":2515.0},{"date":"2024-01-24","close":2490.0},{"date":"2024-01-25","close":2380.0},{"date":"2024-01-26","close":2490.0},{"date":"2024-01-29","close":2385.0},{"date":"2024-01-30","close":2505.0},{"date":"2024-01-31","close":2445.0},{"date":"2024-02-01","close":2470.0},{"date":"2024-02-02","close":2445.0},{"date":"2024-02-05","close":2385.0},{"date":"2024-02-06","close":2345.0},{"date":"2024-02-07","close":2330.0},{"date":"2024-02-08","close":2330.0},{"date":"2024-02-13","close":2380.0},{"date":"2024-02-14","close":2380.0},{"date":"2024-02-15","close":2415.0},{"date":"2024-02-16","close":2420.0},{"date":"2024-02-19","close":2390.0},{"date":"2024-02-20","close":2355.0},{"date":"2024-02-21","close":2340.0},{"date":"2024-02-22","close":2350.0},{"date":"2024-02-23","close":2325.0},{"date":"2024-02-26","close":2315.0},{"date":"2024-02-27","close":2220.0},{"date":"2024-02-28","close":2210.0},{"date":"2024-02-29","close":2160.0},{"date":"2024-03-04","close":2235.0},{"date":"2024-03-05","close":2175.0},{"date":"2024-03-06","close":2185.0},{"date":"2024-03-07","close":2170.0},{"date":"2024-03-08","close":2185.0},{"date":"2024-03-11","close":2185.0},{"date":"2024-03-12","close":2225.0},{"date":"2024-03-13","close":2260.0},{"date":"2024-03-14","close":2285.0},{"date":"2024-03-15","close":2235.0},{"date":"2024-03-18","close":2245.0},{"date":"2024-03-19","close":2380.0},{"date":"2024-03-20","close":2290.0},{"date":"2024-03-21","close":2275.0},{"date":"2024-03-22","close":2250.0},{"date":"2024-03-25","close":2255.0},{"date":"2024-03-26","close":2240.0},{"date":"2024-03-27","close":2225.0},{"date":"2024-03-28","close":2225.0},{"date":"2024-03-29","close":2225.0},{"date":"2024-04-01","close":2800.0},{"date":"2024-04-02","close":2870.0},{"date":"2024-04-03","close":2835.0},{"date":"2024-04-04","close":2750.0},{"date":"2024-04-05","close":2570.0},{"date":"2024-04-08","close":2450.0},{"date":"2024-04-09","close":2470.0},{"date":"2024-04-11","close":2540.0},{"date":"2024-04-12","close":2590.0},{"date":"2024-04-15","close":2555.0},{"date":"2024-04-16","close":2525.0},{"date":"2024-04-17","close":2525.0},{"date":"2024-04-18","close":2640.0},{"date":"2024-04-19","close":2535.0},{"date":"2024-04-22","close":2545.0},{"date":"2024-04-23","close":2595.0},{"date":"2024-04-24","close":2705.0},{"date":"2024-04-25","close":2600.0},{"date":"2024-04-26","close":2755.0},{"date":"2024-04-29","close":2740.0},{"date":"2024-04-30","close":2665.0},{"date":"2024-05-02","close":2585.0},{"date":"2024-05-03","close":2560.0},{"date":"2024-05-07","close":2565.0},{"date":"2024-05-08","close":2550.0},{"date":"2024-05-09","close":2495.0},{"date":"2024-05-10","close":2450.0},{"date":"2024-05-13","close":2490.0},{"date":"2024-05-14","close":2535.0},{"date":"2024-05-16","close":2505.0},{"date":"2024-05-17","close":2475.0},{"date":"2024-05-20","close":2405.0},{"date":"2024-05-21","close":2370.0},{"date":"2024-05-22","close":2335.0},{"date":"2024-05-23","close":2335.0},{"date":"2024-05-24","close":2410.0},{"date":"2024-05-27","close":2345.0},{"date":"2024-05-28","close":2365.0},{"date":"2024-05-29","close":2375.0},{"date":"2024-05-30","close":2350.0},{"date":"2024-05-31","close":2310.0},{"date":"2024-06-03","close":2310.0},{"date":"2024-06-04","close":2270.0},{"date":"2024-06-05","close":2245.0},{"date":"2024-06-07","close":2290.0},{"date":"2024-06-10","close":2230.0},{"date":"2024-06-11","close":2245.0},{"date":"2024-06-12","close":2320.0},{"date":"2024-06-13","close":2290.0},{"date":"2024-06-14","close":2270.0},{"date":"2024-06-17","close":2265.0},{"date":"2024-06-18","close":2235.0},{"date":"2024-06-19","close":2275.0},{"date":"2024-06-20","close":2230.0},{"date":"2024-06-21","close":2200.0},{"date":"2024-06-24","close":2160.0},{"date":"2024-06-25","close":2170.0},{"date":"2024-06-26","close":2165.0},{"date":"2024-06-27","close":2140.0},{"date":"2024-06-28","close":2085.0},{"date":"2024-07-01","close":2040.0},{"date":"2024-07-02","close":1942.0},{"date":"2024-07-03","close":1909.0},{"date":"2024-07-04","close":1893.0},{"date":"2024-07-05","close":1877.0},{"date":"2024-07-08","close":1927.0},{"date":"2024-07-09","close":1923.0},{"date":"2024-07-10","close":1921.0},{"date":"2024-07-11","close":1935.0},{"date":"2024-07-12","close":1915.0},{"date":"2024-07-15","close":1930.0},{"date":"2024-07-16","close":1903.0},{"date":"2024-07-17","close":1856.0},{"date":"2024-07-18","close":1846.0},{"date":"2024-07-19","close":1834.0},{"date":"2024-07-22","close":1789.0},{"date":"2024-07-23","close":1798.0},{"date":"2024-07-24","close":1803.0},{"date":"2024-07-25","close":1752.0},{"date":"2024-07-26","close":1718.0},{"date":"2024-07-29","close":1739.0},{"date":"2024-07-30","close":1694.0},{"date":"2024-07-31","close":1673.0},{"date":"2024-08-01","close":1741.0},{"date":"2024-08-02","close":1633.0},{"date":"2024-08-05","close":1351.0},{"date":"2024-08-06","close":1411.0},{"date":"2024-08-07","close":1441.0},{"date":"2024-08-08","close":1392.0},{"date":"2024-08-09","close":1452.0},{"date":"2024-08-12","close":1528.0},{"date":"2024-08-13","close":1474.0},{"date":"2024-08-14","close":1520.0},{"date":"2024-08-16","close":1519.0},{"date":"2024-08-19","close":1523.0},{"date":"2024-08-20","close":1599.0},{"date":"2024-08-21","close":1573.0},{"date":"2024-08-22","close":1561.0},{"date":"2024-08-23","close":1544.0},{"date":"2024-08-26","close":1501.0},{"date":"2024-08-27","close":1634.0},{"date":"2024-08-28","close":1640.0},{"date":"2024-08-29","close":1504.0},{"date":"2024-08-30","close":1510.0},{"date":"2024-09-02","close":1524.0},{"date":"2024-09-03","close":1508.0},{"date":"2024-09-04","close":1450.0},{"date":"2024-09-05","close":1464.0},{"date":"2024-09-06","close":1411.0},{"date":"2024-09-09","close":1420.0},{"date":"2024-09-10","close":1365.0},{"date":"2024-09-11","close":1374.0},{"date":"2024-09-12","close":1434.0},{"date":"2024-09-13","close":1414.0},{"date":"2024-09-19","close":1384.0},{"date":"2024-09-20","close":1456.0},{"date":"2024-09-23","close":1422.0},{"date":"2024-09-24","close":1431.0},{"date":"2024-09-25","close":1436.0},{"date":"2024-09-26","close":1601.0},{"date":"2024-09-27","close":1600.0},{"date":"2024-09-30","close":1558.0},{"date":"2024-10-02","close":1523.0},{"date":"2024-10-04","close":1598.0},{"date":"2024-10-07","close":1603.0},{"date":"2024-10-08","close":1609.0},{"date":"2024-10-10","close":1590.0},{"date":"2024-10-11","close":1530.0},{"date":"2024-10-14","close":1530.0},{"date":"2024-10-15","close":1549.0},{"date":"2024-10-16","close":1526.0},{"date":"2024-10-17","close":1600.0},{"date":"2024-10-18","close":1580.0},{"date":"2024-10-21","close":1580.0},{"date":"2024-10-22","close":1630.0},{"date":"2024-10-23","close":1636.0},{"date":"2024-10-24","close":1591.0},{"date":"2024-10-25","close":1686.0},{"date":"2024-10-28","close":1630.0},{"date":"2024-10-29","close":1655.0},{"date":"2024-10-30","close":1674.0},{"date":"2024-10-31","close":1621.0},{"date":"2024-11-01","close":1545.0},{"date":"2024-11-04","close":1583.0},{"date":"2024-11-05","close":1649.0},{"date":"2024-11-06","close":1649.0},{"date":"2024-11-07","close":1627.0},{"date":"2024-11-08","close":1684.0},{"date":"2024-11-11","close":1636.0},{"date":"2024-11-12","close":1587.0},{"date":"2024-11-13","close":1490.0},{"date":"2024-11-14","close":1444.0},{"date":"2024-11-15","close":1447.0},{"date":"2024-11-18","close":1496.0},{"date":"2024-11-19","close":1490.0},{"date":"2024-11-20","close":1472.0},{"date":"2024-11-21","close":1432.0},{"date":"2024-11-22","close":1451.0},{"date":"2024-11-25","close":1540.0},{"date":"2024-11-26","close":1535.0},{"date":"2024-11-27","close":1571.0},{"date":"2024-11-28","close":1580.0},{"date":"2024-11-29","close":1522.0},{"date":"2024-12-02","close":1475.0},{"date":"2024-12-03","close":1472.0},{"date":"2024-12-04","close":1420.0},{"date":"2024-12-05","close":1380.0},{"date":"2024-12-06","close":1313.0},{"date":"2024-12-09","close":1138.0},{"date":"2024-12-10","close":1209.0},{"date":"2024-12-11","close":1309.0},{"date":"2024-12-12","close":1300.0},{"date":"2024-12-13","close":1330.0},{"date":"2024-12-16","close":1341.0},{"date":"2024-12-17","close":1357.0},{"date":"2024-12-18","close":1364.0},{"date":"2024-12-19","close":1321.0},{"date":"2024-12-20","close":1257.0},{"date":"2024-12-23","close":1256.0},{"date":"2024-12-24","close":1264.0},{"date":"2024-12-26","close":1231.0},{"date":"2024-12-27","close":1214.0},{"date":"2024-12-30","close":1250.0},{"date":"2025-01-02","close":1297.0},{"date":"2025-01-03","close":1306.0},{"date":"2025-01-06","close":1401.0},{"date":"2025-01-07","close":1367.0},{"date":"2025-01-08","close":1414.0},{"date":"2025-01-09","close":1393.0},{"date":"2025-01-10","close":1391.0},{"date":"2025-01-13","close":1356.0},{"date":"2025-01-14","close":1367.0},{"date":"2025-01-15","close":1351.0},{"date":"2025-01-16","close":1433.0},{"date":"2025-01-17","close":1388.0},{"date":"2025-01-20","close":1376.0},{"date":"2025-01-21","close":1369.0},{"date":"2025-01-22","close":1365.0},{"date":"2025-01-23","close":1363.0},{"date":"2025-01-24","close":1360.0},{"date":"2025-01-31","close":1378.0},{"date":"2025-02-03","close":1301.0},{"date":"2025-02-04","close":1338.0},{"date":"2025-02-05","close":1405.0},{"date":"2025-02-06","close":1497.0},{"date":"2025-02-07","close":1421.0},{"date":"2025-02-10","close":1432.0},{"date":"2025-02-11","close":1406.0},{"date":"2025-02-12","close":1392.0},{"date":"2025-02-13","close":1415.0},{"date":"2025-02-14","close":1376.0},{"date":"2025-02-17","close":1360.0},{"date":"2025-02-18","close":1369.0},{"date":"2025-02-19","close":1390.0},{"date":"2025-02-20","close":1380.0},{"date":"2025-02-21","close":1355.0},{"date":"2025-02-24","close":1350.0},{"date":"2025-02-25","close":1316.0},{"date":"2025-02-26","close":1335.0},{"date":"2025-02-27","close":1310.0},{"date":"2025-02-28","close":1237.0},{"date":"2025-03-04","close":1169.0},{"date":"2025-03-05","close":1188.0},{"date":"2025-03-06","close":1167.0},{"date":"2025-03-07","close":1144.0},{"date":"2025-03-10","close":1122.0},{"date":"2025-03-11","close":1086.0},{"date":"2025-03-12","close":1130.0},{"date":"2025-03-13","close":1088.0},{"date":"2025-03-14","close":1088.0},{"date":"2025-03-17","close":1080.0},{"date":"2025-03-18","close":1086.0},{"date":"2025-03-19","close":1097.0},{"date":"2025-03-20","close":1050.0},{"date":"2025-03-21","close":1042.0},{"date":"2025-03-24","close":1015.0},{"date":"2025-03-25","close":997.0},{"date":"2025-03-26","close":985.0},{"date":"2025-03-27","close":1030.0},{"date":"2025-03-28","close":983.0},{"date":"2025-03-31","close":1010.0},{"date":"2025-04-01","close":1030.0},{"date":"2025-04-02","close":995.0},{"date":"2025-04-03","close":993.0},{"date":"2025-04-04","close":1002.0},{"date":"2025-04-07","close":925.0},{"date":"2025-04-08","close":964.0},{"date":"2025-04-09","close":986.0},{"date":"2025-04-10","close":1054.0},{"date":"2025-04-11","close":1060.0},{"date":"2025-04-14","close":1106.0},{"date":"2025-04-15","close":1101.0},{"date":"2025-04-16","close":1089.0},{"date":"2025-04-17","close":1088.0},{"date":"2025-04-18","close":1094.0},{"date":"2025-04-21","close":1109.0},{"date":"2025-04-22","close":1112.0},{"date":"2025-04-23","close":1235.0},{"date":"2025-04-24","close":1245.0},{"date":"2025-04-25","close":1254.0},{"date":"2025-04-28","close":1250.0},{"date":"2025-04-29","close":1247.0},{"date":"2025-04-30","close":1211.0},{"date":"2025-05-02","close":1173.0},{"date":"2025-05-07","close":1200.0},{"date":"2025-05-08","close":1230.0},{"date":"2025-05-09","close":1197.0},{"date":"2025-05-12","close":1275.0},{"date":"2025-05-13","close":1275.0},{"date":"2025-05-14","close":1280.0},{"date":"2025-05-15","close":1263.0},{"date":"2025-05-16","close":1224.0},{"date":"2025-05-19","close":1188.0},{"date":"2025-05-20","close":1210.0},{"date":"2025-05-21","close":1202.0},{"date":"2025-05-22","close":1154.0},{"date":"2025-05-23","close":1134.0},{"date":"2025-05-26","close":1138.0},{"date":"2025-05-27","close":1117.0},{"date":"2025-05-28","close":1145.0},{"date":"2025-05-29","close":1155.0},{"date":"2025-05-30","close":1133.0},{"date":"2025-06-02","close":1159.0},{"date":"2025-06-04","close":1195.0},{"date":"2025-06-05","close":1236.0},{"date":"2025-06-09","close":1284.0},{"date":"2025-06-10","close":1298.0},{"date":"2025-06-11","close":1293.0},{"date":"2025-06-12","close":1280.0},{"date":"2025-06-13","close":1253.0},{"date":"2025-06-16","close":1309.0},{"date":"2025-06-17","close":1292.0},{"date":"2025-06-18","close":1359.0},{"date":"2025-06-19","close":1347.0},{"date":"2025-06-20","close":1450.0},{"date":"2025-06-23","close":1500.0},{"date":"2025-06-24","close":1480.0},{"date":"2025-06-25","close":1457.0},{"date":"2025-06-26","close":1403.0},{"date":"2025-06-27","close":1384.0},{"date":"2025-06-30","close":1370.0},{"date":"2025-07-01","close":1412.0},{"date":"2025-07-02","close":1370.0},{"date":"2025-07-03","close":1348.0},{"date":"2025-07-04","close":1329.0},{"date":"2025-07-07","close":1320.0},{"date":"2025-07-08","close":1327.0},{"date":"2025-07-09","close":1316.0},{"date":"2025-07-10","close":1306.0},{"date":"2025-07-11","close":1346.0},{"date":"2025-07-14","close":1317.0},{"date":"2025-07-15","close":1312.0},{"date":"2025-07-16","close":1346.0},{"date":"2025-07-17","close":1334.0},{"date":"2025-07-18","close":1320.0},{"date":"2025-07-21","close":1381.0},{"date":"2025-07-22","close":1330.0},{"date":"2025-07-23","close":1283.0},{"date":"2025-07-24","close":1252.0},{"date":"2025-07-25","close":1264.0},{"date":"2025-07-28","close":1232.0},{"date":"2025-07-29","close":1230.0},{"date":"2025-07-30","close":1233.0},{"date":"2025-07-31","close":1244.0},{"date":"2025-08-01","close":1198.0},{"date":"2025-08-04","close":1211.0},{"date":"2025-08-05","close":1216.0},{"date":"2025-08-06","close":1212.0},{"date":"2025-08-07","close":1228.0},{"date":"2025-08-08","close":1221.0},{"date":"2025-08-11","close":1215.0},{"date":"2025-08-12","close":1196.0},{"date":"2025-08-13","close":1201.0},{"date":"2025-08-14","close":1209.0},{"date":"2025-08-18","close":1190.0},{"date":"2025-08-19","close":1179.0},{"date":"2025-08-20","close":1143.0},{"date":"2025-08-21","close":1142.0},{"date":"2025-08-22","close":1145.0},{"date":"2025-08-25","close":1160.0},{"date":"2025-08-26","close":1151.0},{"date":"2025-08-27","close":1136.0},{"date":"2025-08-28","close":1134.0},{"date":"2025-08-29","close":1116.0},{"date":"2025-09-01","close":1088.0},{"date":"2025-09-02","close":1089.0},{"date":"2025-09-03","close":1084.0},{"date":"2025-09-04","close":1131.0},{"date":"2025-09-05","close":1157.0},{"date":"2025-09-08","close":1156.0},{"date":"2025-09-09","close":1146.0},{"date":"2025-09-10","close":1166.0},{"date":"2025-09-11","close":1156.0},{"date":"2025-09-12","close":1155.0},{"date":"2025-09-15","close":1146.0},{"date":"2025-09-16","close":1130.0},{"date":"2025-09-17","close":1130.0},{"date":"2025-09-18","close":1144.0},{"date":"2025-09-19","close":1145.0},{"date":"2025-09-22","close":1128.0},{"date":"2025-09-23","close":1121.0},{"date":"2025-09-24","close":1115.0},{"date":"2025-09-25","close":1114.0},{"date":"2025-09-26","close":1091.0},{"date":"2025-09-29","close":1122.0},{"date":"2025-09-30","close":1092.0},{"date":"2025-10-01","close":1107.0},{"date":"2025-10-02","close":1138.0},{"date":"2025-10-10","close":1125.0},{"date":"2025-10-13","close":1131.0},{"date":"2025-10-14","close":1109.0},{"date":"2025-10-15","close":1130.0},{"date":"2025-10-16","close":1113.0},{"date":"2025-10-17","close":1093.0},{"date":"2025-10-20","close":1090.0},{"date":"2025-10-21","close":1077.0},{"date":"2025-10-22","close":1080.0},{"date":"2025-10-23","close":1061.0},{"date":"2025-10-24","close":1063.0},{"date":"2025-10-27","close":1058.0},{"date":"2025-10-28","close":1041.0},{"date":"2025-10-29","close":1059.0},{"date":"2025-10-30","close":1028.0},{"date":"2025-10-31","close":1029.0},{"date":"2025-11-03","close":1003.0},{"date":"2025-11-04","close":1004.0},{"date":"2025-11-05","close":1001.0},{"date":"2025-11-06","close":1002.0},{"date":"2025-11-07","close":991.0},{"date":"2025-11-10","close":1000.0},{"date":"2025-11-11","close":990.0},{"date":"2025-11-12","close":999.0},{"date":"2025-11-13","close":998.0},{"date":"2025-11-14","close":988.0},{"date":"2025-11-17","close":973.0},{"date":"2025-11-18","close":933.0},{"date":"2025-11-19","close":944.0},{"date":"2025-11-20","close":949.0},{"date":"2025-11-21","close":950.0},{"date":"2025-11-24","close":959.0},{"date":"2025-11-25","close":931.0},{"date":"2025-11-26","close":931.0},{"date":"2025-11-27","close":926.0},{"date":"2025-11-28","close":928.0},{"date":"2025-12-01","close":927.0},{"date":"2025-12-02","close":928.0},{"date":"2025-12-03","close":922.0},{"date":"2025-12-04","close":917.0},{"date":"2025-12-05","close":914.0},{"date":"2025-12-08","close":909.0},{"date":"2025-12-09","close":904.0},{"date":"2025-12-10","close":908.0},{"date":"2025-12-11","close":904.0},{"date":"2025-12-12","close":903.0},{"date":"2025-12-15","close":905.0},{"date":"2025-12-16","close":893.0},{"date":"2025-12-17","close":890.0},{"date":"2025-12-18","close":937.0},{"date":"2025-12-19","close":959.0},{"date":"2025-12-22","close":961.0},{"date":"2025-12-23","close":1000.0},{"date":"2025-12-24","close":1000.0},{"date":"2025-12-26","close":1075.0},{"date":"2025-12-29","close":1010.0},{"date":"2025-12-30","close":1006.0},{"date":"2026-01-02","close":999.0},{"date":"2026-01-05","close":955.0},{"date":"2026-01-06","close":922.0},{"date":"2026-01-07","close":917.0},{"date":"2026-01-08","close":899.0},{"date":"2026-01-09","close":910.0},{"date":"2026-01-12","close":916.0},{"date":"2026-01-13","close":920.0},{"date":"2026-01-14","close":908.0},{"date":"2026-01-15","close":905.0},{"date":"2026-01-16","close":897.0},{"date":"2026-01-19","close":869.0},{"date":"2026-01-20","close":858.0},{"date":"2026-01-21","close":850.0},{"date":"2026-01-22","close":851.0},{"date":"2026-01-23","close":857.0},{"date":"2026-01-26","close":870.0},{"date":"2026-01-27","close":881.0},{"date":"2026-01-28","close":871.0},{"date":"2026-01-29","close":873.0},{"date":"2026-01-30","close":849.0},{"date":"2026-02-02","close":824.0},{"date":"2026-02-03","close":826.0},{"date":"2026-02-04","close":810.0},{"date":"2026-02-05","close":811.0},{"date":"2026-02-06","close":805.0},{"date":"2026-02-09","close":798.0},{"date":"2026-02-10","close":837.0},{"date":"2026-02-11","close":830.0},{"date":"2026-02-12","close":809.0},{"date":"2026-02-13","close":750.0},{"date":"2026-02-19","close":634.0},{"date":"2026-02-20","close":601.0},{"date":"2026-02-23","close":564.0},{"date":"2026-02-24","close":733.0},{"date":"2026-02-25","close":700.0},{"date":"2026-02-26","close":678.0},{"date":"2026-02-27","close":690.0},{"date":"2026-03-03","close":670.0},{"date":"2026-03-04","close":605.0},{"date":"2026-03-05","close":649.0},{"date":"2026-03-06","close":649.0},{"date":"2026-03-09","close":614.0},{"date":"2026-03-10","close":628.0},{"date":"2026-03-11","close":630.0},{"date":"2026-03-12","close":655.0},{"date":"2026-03-13","close":638.0},{"date":"2026-03-16","close":624.0},{"date":"2026-03-17","close":626.0},{"date":"2026-03-18","close":612.0},{"date":"2026-03-19","close":591.0},{"date":"2026-03-20","close":612.0},{"date":"2026-03-23","close":662.0},{"date":"2026-03-24","close":649.0},{"date":"2026-03-25","close":674.0},{"date":"2026-03-26","close":723.0},{"date":"2026-03-27","close":728.0},{"date":"2026-03-30","close":837.0},{"date":"2026-03-31","close":800.0},{"date":"2026-04-01","close":791.0},{"date":"2026-04-02","close":815.0},{"date":"2026-04-03","close":855.0},{"date":"2026-04-06","close":901.0},{"date":"2026-04-07","close":1171.0},{"date":"2026-04-08","close":1408.0},{"date":"2026-04-09","close":1385.0},{"date":"2026-04-10","close":1360.0},{"date":"2026-04-13","close":1505.0},{"date":"2026-04-14","close":1449.0},{"date":"2026-04-15","close":1404.0},{"date":"2026-04-16","close":1401.0},{"date":"2026-04-17","close":1393.0},{"date":"2026-04-20","close":1392.0},{"date":"2026-04-21","close":1361.0},{"date":"2026-04-22","close":1429.0},{"date":"2026-04-23","close":1407.0},{"date":"2026-04-24","close":1450.0},{"date":"2026-04-27","close":1470.0},{"date":"2026-04-28","close":1474.0},{"date":"2026-04-29","close":1416.0},{"date":"2026-04-30","close":1366.0},{"date":"2026-05-04","close":1210.0},{"date":"2026-05-06","close":1150.0},{"date":"2026-05-07","close":1080.0},{"date":"2026-05-08","close":1081.0},{"date":"2026-05-11","close":1176.0},{"date":"2026-05-12","close":1199.0},{"date":"2026-05-13","close":1152.0},{"date":"2026-05-14","close":996.0},{"date":"2026-05-15","close":998.0},{"date":"2026-05-18","close":999.0},{"date":"2026-05-19","close":968.0},{"date":"2026-05-20","close":915.0},{"date":"2026-05-21","close":1189.0},{"date":"2026-05-22","close":1048.0},{"date":"2026-05-26","close":1032.0},{"date":"2026-05-27","close":1030.0},{"date":"2026-05-28","close":1149.0},{"date":"2026-05-29","close":1213.0},{"date":"2026-06-01","close":1059.0},{"date":"2026-06-02","close":1011.0},{"date":"2026-06-04","close":1077.0},{"date":"2026-06-05","close":1036.0},{"date":"2026-06-08","close":989.0},{"date":"2026-06-09","close":1000.0},{"date":"2026-06-10","close":930.0},{"date":"2026-06-11","close":897.0},{"date":"2026-06-12","close":889.0},{"date":"2026-06-15","close":909.0},{"date":"2026-06-16","close":934.0},{"date":"2026-06-17","close":982.0},{"date":"2026-06-18","close":984.0},{"date":"2026-06-19","close":1008.0},{"date":"2026-06-22","close":908.0},{"date":"2026-06-23","close":739.0},{"date":"2026-06-24","close":715.0},{"date":"2026-06-25","close":735.0},{"date":"2026-06-26","close":735.0},{"date":"2026-06-29","close":787.0},{"date":"2026-06-30","close":840.0},{"date":"2026-07-01","close":884.0},{"date":"2026-07-02","close":1010.0},{"date":"2026-07-03","close":957.0},{"date":"2026-07-06","close":954.0},{"date":"2026-07-07","close":1012.0},{"date":"2026-07-08","close":962.0},{"date":"2026-07-09","close":951.0},{"date":"2026-07-10","close":967.0},{"date":"2026-07-13","close":903.0},{"date":"2026-07-14","close":854.0},{"date":"2026-07-15","close":864.0},{"date":"2026-07-16","close":860.0},{"date":"2026-07-20","close":802.0},{"date":"2026-07-21","close":786.0},{"date":"2026-07-22","close":780.0},{"date":"2026-07-23","close":776.0},{"date":"2026-07-24","close":767.0},{"date":"2026-07-27","close":745.0},{"date":"2026-07-28","close":739.0},{"date":"2026-07-29","close":680.0},{"date":"2026-07-30","close":670.0},{"date":"2026-07-31","close":671.0},{"date":"2026-08-03","close":675.0},{"date":"2026-08-04","close":696.0},{"date":"2026-08-05","close":728.0},{"date":"2026-08-06","close":696.0},{"date":"2026-08-07","close":685.0},{"date":"2026-08-10","close":665.0},{"date":"2026-08-11","close":752.0},{"date":"2026-08-12","close":748.0},{"date":"2026-08-13","close":716.0},{"date":"2026-08-14","close":823.0},{"date":"2026-08-18","close":819.0},{"date":"2026-08-19","close":804.0},{"date":"2026-08-20","close":563.0},{"date":"2026-08-21","close":395.0},{"date":"2026-08-24","close":277.0},{"date":"2026-08-25","close":209.0},{"date":"2026-08-26","close":271.0},{"date":"2026-08-27","close":240.0},{"date":"2026-08-28","close":312.0},{"date":"2026-08-31","close":330.0},{"date":"2026-09-01","close":332.0},{"date":"2026-09-02","close":300.0},{"date":"2026-09-03","close":322.0},{"date":"2026-09-04","close":308.0},{"date":"2026-09-07","close":338.0},{"date":"2026-09-08","close":333.0},{"date":"2026-09-09","close":312.0},{"date":"2026-09-10","close":294.0},{"date":"2026-09-11","close":284.0},{"date":"2026-09-14","close":273.0},{"date":"2026-09-15","close":252.0},{"date":"2026-09-16","close":284.0},{"date":"2026-09-17","close":270.0},{"date":"2026-09-18","close":270.0},{"date":"2026-09-21","close":263.0},{"date":"2026-09-22","close":252.0},{"date":"2026-09-23","close":246.0},{"date":"2026-09-28","close":218.0},{"date":"2026-09-29","close":205.0},{"date":"2026-09-30","close":201.0},{"date":"2026-10-01","close":222.0},{"date":"2026-10-02","close":214.0},{"date":"2026-10-06","close":211.0},{"date":"2026-10-07","close":203.0},{"date":"2026-10-08","close":263.0},{"date":"2026-10-12","close":221.0},{"date":"2026-10-13","close":267.0},{"date":"2026-10-14","close":296.0},{"date":"2026-10-15","close":281.0},{"date":"2026-10-16","close":239.0},{"date":"2026-10-19","close":204.0},{"date":"2026-10-20","close":204.0},{"date":"2026-10-21","close":204.0},{"date":"2026-10-22","close":204.0},{"date":"2026-10-23","close":204.0}],"chart_data":[{"date":"2024-10-23","open":1629,"high":1676,"low":1610,"close":1636,"volume":653635,"rsi_14":59.95,"sma_20":1556.7,"sma_60":1542.77,"sma_120":1897.3},{"date":"2024-10-24","open":1607,"high":1607,"low":1555,"close":1591,"volume":374318,"rsi_14":58.46,"sma_20":1565.15,"sma_60":1539.32,"sma_120":1888.02},{"date":"2024-10-25","open":1599,"high":1686,"low":1599,"close":1686,"volume":1021727,"rsi_14":60.43,"sma_20":1577.9,"sma_60":1537.37,"sma_120":1880.4},{"date":"2024-10-28","open":1660,"high":1676,"low":1620,"close":1630,"volume":585543,"rsi_14":52.85,"sma_20":1587.6,"sma_60":1535.33,"sma_120":1871.03},{"date":"2024-10-29","open":1653,"high":1700,"low":1616,"close":1655,"volume":761970,"rsi_14":54.67,"sma_20":1590.3,"sma_60":1534.28,"sma_120":1861.98},{"date":"2024-10-30","open":1650,"high":1701,"low":1642,"close":1674,"volume":458100,"rsi_14":58.54,"sma_20":1594.0,"sma_60":1533.2,"sma_120":1853.72},{"date":"2024-10-31","open":1663,"high":1670,"low":1607,"close":1621,"volume":345028,"rsi_14":59.38,"sma_20":1597.15,"sma_60":1531.98,"sma_120":1845.69},{"date":"2024-11-01","open":1606,"high":1610,"low":1545,"close":1545,"volume":363187,"rsi_14":51.16,"sma_20":1598.25,"sma_60":1529.85,"sma_120":1837.23},{"date":"2024-11-04","open":1551,"high":1677,"low":1551,"close":1583,"volume":953338,"rsi_14":52.93,"sma_20":1597.5,"sma_60":1527.22,"sma_120":1829.05},{"date":"2024-11-05","open":1583,"high":1669,"low":1573,"close":1649,"volume":995486,"rsi_14":59.87,"sma_20":1599.8,"sma_60":1527.48,"sma_120":1821.54},{"date":"2024-11-06","open":1650,"high":1680,"low":1618,"close":1649,"volume":498032,"rsi_14":54.46,"sma_20":1601.8,"sma_60":1532.45,"sma_120":1814.49},{"date":"2024-11-07","open":1649,"high":1685,"low":1623,"close":1627,"volume":192525,"rsi_14":54.26,"sma_20":1603.65,"sma_60":1536.05,"sma_120":1807.63},{"date":"2024-11-08","open":1617,"high":1693,"low":1609,"close":1684,"volume":531293,"rsi_14":58.55,"sma_20":1611.35,"sma_60":1540.1,"sma_120":1800.92},{"date":"2024-11-11","open":1676,"high":1676,"low":1602,"close":1636,"volume":331557,"rsi_14":50.5,"sma_20":1616.55,"sma_60":1544.17,"sma_120":1793.42},{"date":"2024-11-12","open":1636,"high":1669,"low":1586,"close":1587,"volume":444688,"rsi_14":46.22,"sma_20":1618.45,"sma_60":1546.42,"sma_120":1785.78},{"date":"2024-11-13","open":1566,"high":1595,"low":1479,"close":1490,"volume":384831,"rsi_14":42.8,"sma_20":1616.65,"sma_60":1545.78,"sma_120":1777.57},{"date":"2024-11-14","open":1490,"high":1505,"low":1435,"close":1444,"volume":324324,"rsi_14":31.44,"sma_20":1608.85,"sma_60":1545.28,"sma_120":1769.56},{"date":"2024-11-15","open":1391,"high":1450,"low":1388,"close":1447,"volume":269880,"rsi_14":34.72,"sma_20":1602.2,"sma_60":1544.07,"sma_120":1761.87},{"date":"2024-11-18","open":1428,"high":1512,"low":1421,"close":1496,"volume":164763,"rsi_14":37.24,"sma_20":1598.0,"sma_60":1543.68,"sma_120":1754.88},{"date":"2024-11-19","open":1480,"high":1504,"low":1467,"close":1490,"volume":197530,"rsi_14":34.92,"sma_20":1591.0,"sma_60":1543.13,"sma_120":1747.83},{"date":"2024-11-20","open":1485,"high":1535,"low":1472,"close":1472,"volume":117320,"rsi_14":37.04,"sma_20":1582.8,"sma_60":1541.02,"sma_120":1740.02},{"date":"2024-11-21","open":1443,"high":1458,"low":1432,"close":1432,"volume":147932,"rsi_14":39.52,"sma_20":1574.85,"sma_60":1538.67,"sma_120":1732.41},{"date":"2024-11-22","open":1432,"high":1485,"low":1432,"close":1451,"volume":89463,"rsi_14":37.31,"sma_20":1563.1,"sma_60":1536.83,"sma_120":1724.79},{"date":"2024-11-25","open":1451,"high":1540,"low":1451,"close":1540,"volume":335774,"rsi_14":39.96,"sma_20":1558.6,"sma_60":1536.77,"sma_120":1717.83},{"date":"2024-11-26","open":1518,"high":1640,"low":1500,"close":1535,"volume":968574,"rsi_14":39.6,"sma_20":1552.6,"sma_60":1537.33,"sma_120":1711.04},{"date":"2024-11-27","open":1535,"high":1587,"low":1495,"close":1571,"volume":321522,"rsi_14":45.02,"sma_20":1547.45,"sma_60":1536.28,"sma_120":1704.88},{"date":"2024-11-28","open":1575,"high":1619,"low":1526,"close":1580,"volume":353646,"rsi_14":39.88,"sma_20":1545.4,"sma_60":1535.28,"sma_120":1698.8},{"date":"2024-11-29","open":1580,"high":1583,"low":1522,"close":1522,"volume":131936,"rsi_14":39.12,"sma_20":1544.25,"sma_60":1535.58,"sma_120":1692.57},{"date":"2024-12-02","open":1542,"high":1542,"low":1472,"close":1475,"volume":167923,"rsi_14":39.27,"sma_20":1538.85,"sma_60":1535.0,"sma_120":1686.15},{"date":"2024-12-03","open":1460,"high":1489,"low":1450,"close":1472,"volume":111970,"rsi_14":47.9,"sma_20":1530.0,"sma_60":1534.13,"sma_120":1679.33},{"date":"2024-12-04","open":1411,"high":1450,"low":1408,"close":1420,"volume":254971,"rsi_14":47.24,"sma_20":1518.55,"sma_60":1532.67,"sma_120":1672.58},{"date":"2024-12-05","open":1423,"high":1430,"low":1380,"close":1380,"volume":110008,"rsi_14":42.89,"sma_20":1506.2,"sma_60":1531.5,"sma_120":1665.38},{"date":"2024-12-06","open":1366,"high":1388,"low":1242,"close":1313,"volume":327816,"rsi_14":31.29,"sma_20":1487.65,"sma_60":1528.98,"sma_120":1656.98},{"date":"2024-12-09","open":1260,"high":1292,"low":1135,"close":1138,"volume":460667,"rsi_14":23.25,"sma_20":1462.75,"sma_60":1524.43,"sma_120":1647.38},{"date":"2024-12-10","open":1138,"high":1222,"low":1138,"close":1209,"volume":302797,"rsi_14":31.5,"sma_20":1443.85,"sma_60":1520.92,"sma_120":1638.54},{"date":"2024-12-11","open":1209,"high":1310,"low":1209,"close":1309,"volume":276678,"rsi_14":42.02,"sma_20":1434.8,"sma_60":1519.98,"sma_120":1630.58},{"date":"2024-12-12","open":1310,"high":1330,"low":1260,"close":1300,"volume":142544,"rsi_14":40.08,"sma_20":1427.6,"sma_60":1518.75,"sma_120":1622.78},{"date":"2024-12-13","open":1299,"high":1334,"low":1285,"close":1330,"volume":61299,"rsi_14":35.04,"sma_20":1421.75,"sma_60":1517.02,"sma_120":1614.91},{"date":"2024-12-16","open":1330,"high":1370,"low":1321,"close":1341,"volume":161343,"rsi_14":36.3,"sma_20":1414.0,"sma_60":1515.8,"sma_120":1607.5},{"date":"2024-12-17","open":1341,"high":1357,"low":1330,"close":1357,"volume":72810,"rsi_14":34.45,"sma_20":1407.35,"sma_60":1515.35,"sma_120":1600.47},{"date":"2024-12-18","open":1345,"high":1366,"low":1331,"close":1364,"volume":96423,"rsi_14":34.26,"sma_20":1401.95,"sma_60":1513.82,"sma_120":1593.84},{"date":"2024-12-19","open":1350,"high":1350,"low":1314,"close":1321,"volume":93686,"rsi_14":35.02,"sma_20":1396.4,"sma_60":1512.13,"sma_120":1586.77},{"date":"2024-12-20","open":1308,"high":1318,"low":1257,"close":1257,"volume":364162,"rsi_14":34.16,"sma_20":1386.7,"sma_60":1509.23,"sma_120":1579.2},{"date":"2024-12-23","open":1264,"high":1309,"low":1256,"close":1256,"volume":187935,"rsi_14":34.26,"sma_20":1372.5,"sma_60":1506.23,"sma_120":1571.83},{"date":"2024-12-24","open":1265,"high":1293,"low":1262,"close":1264,"volume":90282,"rsi_14":37.85,"sma_20":1358.95,"sma_60":1500.62,"sma_120":1564.99},{"date":"2024-12-26","open":1307,"high":1310,"low":1231,"close":1231,"volume":135994,"rsi_14":38.27,"sma_20":1341.95,"sma_60":1494.47,"sma_120":1558.25},{"date":"2024-12-27","open":1231,"high":1250,"low":1210,"close":1214,"volume":131719,"rsi_14":41.54,"sma_20":1323.65,"sma_60":1488.73,"sma_120":1552.18},{"date":"2024-12-30","open":1228,"high":1250,"low":1205,"close":1250,"volume":113853,"rsi_14":62.56,"sma_20":1310.05,"sma_60":1484.18,"sma_120":1546.69},{"date":"2025-01-02","open":1250,"high":1297,"low":1244,"close":1297,"volume":120904,"rsi_14":60.43,"sma_20":1301.15,"sma_60":1479.17,"sma_120":1541.72},{"date":"2025-01-03","open":1290,"high":1310,"low":1286,"close":1306,"volume":77624,"rsi_14":49.55,"sma_20":1292.85,"sma_60":1474.22,"sma_120":1536.97},{"date":"2025-01-06","open":1355,"high":1428,"low":1339,"close":1401,"volume":674274,"rsi_14":62.11,"sma_20":1291.9,"sma_60":1470.75,"sma_120":1532.58},{"date":"2025-01-07","open":1410,"high":1410,"low":1362,"close":1367,"volume":186028,"rsi_14":54.39,"sma_20":1291.25,"sma_60":1467.03,"sma_120":1527.95},{"date":"2025-01-08","open":1400,"high":1465,"low":1374,"close":1414,"volume":509402,"rsi_14":57.99,"sma_20":1296.3,"sma_60":1465.1,"sma_120":1523.72},{"date":"2025-01-09","open":1395,"high":1396,"low":1363,"close":1393,"volume":149917,"rsi_14":53.9,"sma_20":1309.05,"sma_60":1462.78,"sma_120":1519.21},{"date":"2025-01-10","open":1387,"high":1393,"low":1373,"close":1391,"volume":114566,"rsi_14":52.95,"sma_20":1318.15,"sma_60":1460.15,"sma_120":1514.84},{"date":"2025-01-13","open":1391,"high":1391,"low":1352,"close":1356,"volume":75917,"rsi_14":53.9,"sma_20":1320.5,"sma_60":1457.32,"sma_120":1510.06},{"date":"2025-01-14","open":1389,"high":1389,"low":1347,"close":1367,"volume":94450,"rsi_14":63.89,"sma_20":1323.85,"sma_60":1453.43,"sma_120":1505.59},{"date":"2025-01-15","open":1370,"high":1377,"low":1350,"close":1351,"volume":93231,"rsi_14":61.56,"sma_20":1324.9,"sma_60":1449.62,"sma_120":1501.38},{"date":"2025-01-16","open":1353,"high":1440,"low":1353,"close":1433,"volume":490354,"rsi_14":67.42,"sma_20":1329.5,"sma_60":1447.17,"sma_120":1497.94},{"date":"2025-01-17","open":1409,"high":1409,"low":1370,"close":1388,"volume":221302,"rsi_14":65.79,"sma_20":1331.05,"sma_60":1443.13,"sma_120":1494.22},{"date":"2025-01-20","open":1390,"high":1398,"low":1374,"close":1376,"volume":103670,"rsi_14":66.46,"sma_20":1331.65,"sma_60":1438.8,"sma_120":1490.78},{"date":"2025-01-21","open":1376,"high":1398,"low":1352,"close":1369,"volume":141457,"rsi_14":62.85,"sma_20":1334.05,"sma_60":1435.1,"sma_120":1487.21},{"date":"2025-01-22","open":1412,"high":1443,"low":1363,"close":1365,"volume":351854,"rsi_14":58.1,"sma_20":1339.45,"sma_60":1429.75,"sma_120":1483.56},{"date":"2025-01-23","open":1390,"high":1399,"low":1361,"close":1363,"volume":165754,"rsi_14":56.9,"sma_20":1344.8,"sma_60":1425.3,"sma_120":1480.32},{"date":"2025-01-24","open":1360,"high":1371,"low":1357,"close":1360,"volume":96562,"rsi_14":43.61,"sma_20":1349.6,"sma_60":1420.38,"sma_120":1477.33},{"date":"2025-01-31","open":1360,"high":1395,"low":1359,"close":1378,"volume":319045,"rsi_14":51.8,"sma_20":1356.95,"sma_60":1415.45,"sma_120":1474.33},{"date":"2025-02-03","open":1370,"high":1370,"low":1294,"close":1301,"volume":280735,"rsi_14":33.13,"sma_20":1361.3,"sma_60":1410.12,"sma_120":1471.05},{"date":"2025-02-04","open":1291,"high":1343,"low":1291,"close":1338,"volume":171939,"rsi_14":42.17,"sma_20":1365.7,"sma_60":1406.67,"sma_120":1468.26},{"date":"2025-02-05","open":1333,"high":1422,"low":1333,"close":1405,"volume":398272,"rsi_14":51.68,"sma_20":1371.1,"sma_60":1403.7,"sma_120":1465.46},{"date":"2025-02-06","open":1430,"high":1540,"low":1421,"close":1497,"volume":862852,"rsi_14":64.9,"sma_20":1380.65,"sma_60":1401.17,"sma_120":1464.33},{"date":"2025-02-07","open":1481,"high":1481,"low":1420,"close":1421,"volume":256633,"rsi_14":55.02,"sma_20":1381.65,"sma_60":1397.37,"sma_120":1464.91},{"date":"2025-02-10","open":1439,"high":1449,"low":1385,"close":1432,"volume":180339,"rsi_14":57.6,"sma_20":1384.9,"sma_60":1394.12,"sma_120":1465.08},{"date":"2025-02-11","open":1431,"high":1445,"low":1404,"close":1406,"volume":141849,"rsi_14":47.17,"sma_20":1384.5,"sma_60":1389.48,"sma_120":1464.79},{"date":"2025-02-12","open":1415,"high":1415,"low":1375,"close":1392,"volume":160685,"rsi_14":50.45,"sma_20":1384.45,"sma_60":1385.42,"sma_120":1464.79},{"date":"2025-02-13","open":1413,"high":1415,"low":1382,"close":1415,"volume":185384,"rsi_14":54.27,"sma_20":1385.65,"sma_60":1382.55,"sma_120":1464.48},{"date":"2025-02-14","open":1445,"high":1461,"low":1376,"close":1376,"volume":254442,"rsi_14":50.72,"sma_20":1386.65,"sma_60":1380.65,"sma_120":1463.22},{"date":"2025-02-17","open":1399,"high":1399,"low":1294,"close":1360,"volume":196396,"rsi_14":49.5,"sma_20":1386.3,"sma_60":1379.25,"sma_120":1462.27},{"date":"2025-02-18","open":1369,"high":1369,"low":1342,"close":1369,"volume":209704,"rsi_14":50.59,"sma_20":1387.2,"sma_60":1377.95,"sma_120":1461.01},{"date":"2025-02-19","open":1468,"high":1468,"low":1390,"close":1390,"volume":567014,"rsi_14":52.85,"sma_20":1385.05,"sma_60":1376.18,"sma_120":1459.93},{"date":"2025-02-20","open":1403,"high":1407,"low":1379,"close":1380,"volume":132822,"rsi_14":50.19,"sma_20":1384.65,"sma_60":1374.35,"sma_120":1458.74},{"date":"2025-02-21","open":1380,"high":1385,"low":1355,"close":1355,"volume":143961,"rsi_14":55.79,"sma_20":1383.6,"sma_60":1372.4,"sma_120":1456.71},{"date":"2025-02-24","open":1355,"high":1355,"low":1331,"close":1350,"volume":99264,"rsi_14":51.38,"sma_20":1382.65,"sma_60":1371.03,"sma_120":1454.85},{"date":"2025-02-25","open":1350,"high":1353,"low":1306,"close":1316,"volume":148372,"rsi_14":38.9,"sma_20":1380.2,"sma_60":1368.78,"sma_120":1452.81},{"date":"2025-02-26","open":1316,"high":1340,"low":1314,"close":1335,"volume":73276,"rsi_14":25.3,"sma_20":1378.8,"sma_60":1365.37,"sma_120":1451.07},{"date":"2025-02-27","open":1323,"high":1348,"low":1300,"close":1310,"volume":94305,"rsi_14":29.96,"sma_20":1376.3,"sma_60":1361.62,"sma_120":1449.47},{"date":"2025-02-28","open":1300,"high":1309,"low":1237,"close":1237,"volume":225778,"rsi_14":21.24,"sma_20":1369.25,"sma_60":1356.05,"sma_120":1446.17},{"date":"2025-03-04","open":1236,"high":1236,"low":1166,"close":1169,"volume":265194,"rsi_14":18.9,"sma_20":1362.65,"sma_60":1349.2,"sma_120":1442.24},{"date":"2025-03-05","open":1155,"high":1188,"low":1155,"close":1188,"volume":139551,"rsi_14":23.58,"sma_20":1355.15,"sma_60":1343.63,"sma_120":1439.61},{"date":"2025-03-06","open":1194,"high":1194,"low":1148,"close":1167,"volume":102155,"rsi_14":17.71,"sma_20":1343.25,"sma_60":1338.5,"sma_120":1436.75},{"date":"2025-03-07","open":1157,"high":1163,"low":1132,"close":1144,"volume":101578,"rsi_14":18.48,"sma_20":1325.6,"sma_60":1333.03,"sma_120":1433.58},{"date":"2025-03-10","open":1138,"high":1143,"low":1118,"close":1122,"volume":118561,"rsi_14":18.18,"sma_20":1310.65,"sma_60":1328.07,"sma_120":1430.37},{"date":"2025-03-11","open":1122,"high":1122,"low":1055,"close":1086,"volume":244905,"rsi_14":14.71,"sma_20":1293.35,"sma_60":1323.17,"sma_120":1427.33},{"date":"2025-03-12","open":1095,"high":1158,"low":1053,"close":1130,"volume":265375,"rsi_14":19.34,"sma_20":1279.55,"sma_60":1320.12,"sma_120":1424.55},{"date":"2025-03-13","open":1145,"high":1145,"low":1081,"close":1088,"volume":134388,"rsi_14":17.98,"sma_20":1264.35,"sma_60":1319.28,"sma_120":1421.86},{"date":"2025-03-14","open":1087,"high":1110,"low":1069,"close":1088,"volume":123374,"rsi_14":19.03,"sma_20":1248.0,"sma_60":1317.27,"sma_120":1419.09},{"date":"2025-03-17","open":1088,"high":1105,"low":1078,"close":1080,"volume":54502,"rsi_14":18.89,"sma_20":1233.2,"sma_60":1313.45,"sma_120":1416.72},{"date":"2025-03-18","open":1082,"high":1099,"low":1075,"close":1086,"volume":85975,"rsi_14":21.67,"sma_20":1219.5,"sma_60":1309.88,"sma_120":1414.32},{"date":"2025-03-19","open":1080,"high":1120,"low":1080,"close":1097,"volume":75524,"rsi_14":20.1,"sma_20":1205.9,"sma_60":1306.0,"sma_120":1411.51},{"date":"2025-03-20","open":1088,"high":1105,"low":1039,"close":1050,"volume":197029,"rsi_14":19.05,"sma_20":1188.9,"sma_60":1301.15,"sma_120":1408.47},{"date":"2025-03-21","open":1063,"high":1063,"low":1008,"close":1042,"volume":135391,"rsi_14":22.54,"sma_20":1172.0,"sma_60":1295.9,"sma_120":1405.62},{"date":"2025-03-24","open":1046,"high":1065,"low":1015,"close":1015,"volume":91912,"rsi_14":25.48,"sma_20":1155.0,"sma_60":1290.08,"sma_120":1401.95},{"date":"2025-03-25","open":1015,"high":1026,"low":988,"close":997,"volume":251279,"rsi_14":19.49,"sma_20":1137.35,"sma_60":1284.68,"sma_120":1398.41},{"date":"2025-03-26","open":989,"high":998,"low":953,"close":985,"volume":287414,"rsi_14":20.07,"sma_20":1120.8,"sma_60":1280.15,"sma_120":1394.69},{"date":"2025-03-27","open":961,"high":1198,"low":953,"close":1030,"volume":7679551,"rsi_14":32.52,"sma_20":1105.55,"sma_60":1276.38,"sma_120":1391.31},{"date":"2025-03-28","open":1038,"high":1038,"low":972,"close":983,"volume":498682,"rsi_14":30.2,"sma_20":1089.2,"sma_60":1271.7,"sma_120":1386.16},{"date":"2025-03-31","open":1026,"high":1028,"low":954,"close":1010,"volume":428750,"rsi_14":38.89,"sma_20":1077.85,"sma_60":1268.02,"sma_120":1381.24},{"date":"2025-04-01","open":999,"high":1031,"low":991,"close":1030,"volume":217838,"rsi_14":34.28,"sma_20":1070.9,"sma_60":1264.95,"sma_120":1376.84},{"date":"2025-04-02","open":1037,"high":1045,"low":993,"close":995,"volume":160850,"rsi_14":35.05,"sma_20":1061.25,"sma_60":1260.7,"sma_120":1372.44},{"date":"2025-04-03","open":995,"high":1019,"low":971,"close":993,"volume":224269,"rsi_14":34.82,"sma_20":1052.55,"sma_60":1255.63,"sma_120":1367.4},{"date":"2025-04-04","open":985,"high":1028,"low":978,"close":1002,"volume":173234,"rsi_14":37.58,"sma_20":1045.45,"sma_60":1250.57,"sma_120":1362.39},{"date":"2025-04-07","open":1002,"high":1003,"low":910,"close":925,"volume":298263,"rsi_14":29.09,"sma_20":1035.6,"sma_60":1242.63,"sma_120":1356.69},{"date":"2025-04-08","open":926,"high":970,"low":926,"close":964,"volume":177498,"rsi_14":33.9,"sma_20":1029.5,"sma_60":1235.92,"sma_120":1351.47},{"date":"2025-04-09","open":964,"high":998,"low":945,"close":986,"volume":154538,"rsi_14":41.75,"sma_20":1022.3,"sma_60":1228.78,"sma_120":1346.94},{"date":"2025-04-10","open":1000,"high":1065,"low":1000,"close":1054,"volume":251317,"rsi_14":51.34,"sma_20":1020.6,"sma_60":1223.13,"sma_120":1342.96},{"date":"2025-04-11","open":1045,"high":1068,"low":1022,"close":1060,"volume":231170,"rsi_14":55.27,"sma_20":1019.2,"sma_60":1217.62,"sma_120":1338.88},{"date":"2025-04-14","open":1061,"high":1130,"low":1061,"close":1106,"volume":402358,"rsi_14":61.98,"sma_20":1020.5,"sma_60":1213.45,"sma_120":1335.38},{"date":"2025-04-15","open":1106,"high":1113,"low":1092,"close":1101,"volume":155081,"rsi_14":62.95,"sma_20":1021.25,"sma_60":1209.02,"sma_120":1331.22},{"date":"2025-04-16","open":1110,"high":1112,"low":1085,"close":1089,"volume":196798,"rsi_14":57.11,"sma_20":1020.85,"sma_60":1204.65,"sma_120":1327.13},{"date":"2025-04-17","open":1076,"high":1094,"low":1075,"close":1088,"volume":156655,"rsi_14":64.23,"sma_20":1022.75,"sma_60":1198.9,"sma_120":1323.03},{"date":"2025-04-18","open":1094,"high":1104,"low":1062,"close":1094,"volume":149897,"rsi_14":62.07,"sma_20":1025.35,"sma_60":1194.0,"sma_120":1318.57},{"date":"2025-04-21","open":1100,"high":1117,"low":1082,"close":1109,"volume":102783,"rsi_14":61.52,"sma_20":1030.05,"sma_60":1189.55,"sma_120":1314.17},{"date":"2025-04-22","open":1100,"high":1117,"low":1088,"close":1112,"volume":120288,"rsi_14":68.81,"sma_20":1035.8,"sma_60":1185.27,"sma_120":1310.18},{"date":"2025-04-23","open":1115,"high":1386,"low":1105,"close":1235,"volume":2455836,"rsi_14":78.01,"sma_20":1048.3,"sma_60":1183.1,"sma_120":1306.42},{"date":"2025-04-24","open":1179,"high":1570,"low":1120,"close":1245,"volume":19506432,"rsi_14":78.06,"sma_20":1059.05,"sma_60":1181.13,"sma_120":1303.22},{"date":"2025-04-25","open":1276,"high":1360,"low":1240,"close":1254,"volume":3100761,"rsi_14":95.07,"sma_20":1072.6,"sma_60":1179.37,"sma_120":1299.88},{"date":"2025-04-28","open":1289,"high":1328,"low":1247,"close":1250,"volume":1060298,"rsi_14":93.33,"sma_20":1084.6,"sma_60":1177.23,"sma_120":1296.34},{"date":"2025-04-29","open":1255,"high":1280,"low":1217,"close":1247,"volume":450840,"rsi_14":91.96,"sma_20":1095.45,"sma_60":1176.33,"sma_120":1293.22},{"date":"2025-04-30","open":1235,"high":1247,"low":1190,"close":1211,"volume":463812,"rsi_14":78.14,"sma_20":1106.25,"sma_60":1174.22,"sma_120":1290.44},{"date":"2025-05-02","open":1200,"high":1211,"low":1170,"close":1173,"volume":277963,"rsi_14":68.17,"sma_20":1115.25,"sma_60":1170.35,"sma_120":1287.03},{"date":"2025-05-07","open":1174,"high":1215,"low":1160,"close":1200,"volume":305239,"rsi_14":66.1,"sma_20":1125.15,"sma_60":1165.4,"sma_120":1283.28},{"date":"2025-05-08","open":1181,"high":1297,"low":1180,"close":1230,"volume":905385,"rsi_14":70.35,"sma_20":1140.4,"sma_60":1162.22,"sma_120":1279.79},{"date":"2025-05-09","open":1228,"high":1230,"low":1191,"close":1197,"volume":291439,"rsi_14":65.98,"sma_20":1152.05,"sma_60":1158.3,"sma_120":1276.21},{"date":"2025-05-12","open":1202,"high":1282,"low":1198,"close":1275,"volume":586315,"rsi_14":72.53,"sma_20":1166.5,"sma_60":1156.12,"sma_120":1272.8},{"date":"2025-05-13","open":1252,"high":1280,"low":1252,"close":1275,"volume":265152,"rsi_14":72.13,"sma_20":1177.55,"sma_60":1154.17,"sma_120":1269.79},{"date":"2025-05-14","open":1275,"high":1291,"low":1261,"close":1280,"volume":289742,"rsi_14":71.43,"sma_20":1188.55,"sma_60":1151.92,"sma_120":1267.23},{"date":"2025-05-15","open":1282,"high":1290,"low":1250,"close":1263,"volume":201156,"rsi_14":68.28,"sma_20":1196.4,"sma_60":1150.03,"sma_120":1265.34},{"date":"2025-05-16","open":1262,"high":1272,"low":1204,"close":1224,"volume":211008,"rsi_14":48.33,"sma_20":1202.55,"sma_60":1147.77,"sma_120":1263.51},{"date":"2025-05-19","open":1239,"high":1239,"low":1170,"close":1188,"volume":176707,"rsi_14":41.97,"sma_20":1207.5,"sma_60":1144.75,"sma_120":1261.35},{"date":"2025-05-20","open":1190,"high":1210,"low":1180,"close":1210,"volume":104643,"rsi_14":44.02,"sma_20":1213.6,"sma_60":1141.75,"sma_120":1258.97},{"date":"2025-05-21","open":1210,"high":1215,"low":1195,"close":1202,"volume":105818,"rsi_14":43.55,"sma_20":1219.0,"sma_60":1138.78,"sma_120":1256.57},{"date":"2025-05-22","open":1202,"high":1202,"low":1153,"close":1154,"volume":264188,"rsi_14":38.85,"sma_20":1221.25,"sma_60":1135.43,"sma_120":1253.92},{"date":"2025-05-23","open":1154,"high":1185,"low":1134,"close":1134,"volume":132973,"rsi_14":40.4,"sma_20":1222.35,"sma_60":1131.83,"sma_120":1251.43},{"date":"2025-05-26","open":1134,"high":1158,"low":1117,"close":1138,"volume":84389,"rsi_14":45.23,"sma_20":1217.5,"sma_60":1128.87,"sma_120":1248.83},{"date":"2025-05-27","open":1168,"high":1168,"low":1111,"close":1117,"volume":125127,"rsi_14":38.5,"sma_20":1211.1,"sma_60":1125.23,"sma_120":1245.3},{"date":"2025-05-28","open":1117,"high":1155,"low":1117,"close":1145,"volume":96766,"rsi_14":38.16,"sma_20":1205.65,"sma_60":1122.48,"sma_120":1242.05},{"date":"2025-05-29","open":1135,"high":1165,"low":1135,"close":1155,"volume":71907,"rsi_14":43.75,"sma_20":1200.9,"sma_60":1121.12,"sma_120":1238.58},{"date":"2025-05-30","open":1126,"high":1155,"low":1120,"close":1133,"volume":116976,"rsi_14":24.64,"sma_20":1195.2,"sma_60":1120.52,"sma_120":1234.86},{"date":"2025-06-02","open":1133,"high":1166,"low":1121,"close":1159,"volume":122556,"rsi_14":31.05,"sma_20":1192.6,"sma_60":1120.03,"sma_120":1231.83},{"date":"2025-06-04","open":1161,"high":1200,"low":1159,"close":1195,"volume":162813,"rsi_14":37.39,"sma_20":1193.7,"sma_60":1120.5,"sma_120":1229.5},{"date":"2025-06-05","open":1195,"high":1240,"low":1185,"close":1236,"volume":289183,"rsi_14":46.26,"sma_20":1195.5,"sma_60":1122.03,"sma_120":1227.53},{"date":"2025-06-09","open":1236,"high":1300,"low":1235,"close":1284,"volume":514811,"rsi_14":58.11,"sma_20":1198.2,"sma_60":1124.73,"sma_120":1226.4},{"date":"2025-06-10","open":1284,"high":1304,"low":1254,"close":1298,"volume":282247,"rsi_14":65.8,"sma_20":1203.25,"sma_60":1128.27,"sma_120":1225.72},{"date":"2025-06-11","open":1287,"high":1300,"low":1276,"close":1293,"volume":172684,"rsi_14":62.54,"sma_20":1204.15,"sma_60":1130.98,"sma_120":1225.55},{"date":"2025-06-12","open":1286,"high":1309,"low":1271,"close":1280,"volume":170520,"rsi_14":61.61,"sma_20":1204.4,"sma_60":1134.18,"sma_120":1226.73},{"date":"2025-06-13","open":1299,"high":1299,"low":1213,"close":1253,"volume":263418,"rsi_14":65.71,"sma_20":1203.05,"sma_60":1136.93,"sma_120":1227.1},{"date":"2025-06-16","open":1265,"high":1315,"low":1211,"close":1309,"volume":348898,"rsi_14":74.93,"sma_20":1205.35,"sma_60":1140.75,"sma_120":1227.1},{"date":"2025-06-17","open":1319,"high":1333,"low":1282,"close":1292,"volume":242211,"rsi_14":71.15,"sma_20":1208.75,"sma_60":1144.18,"sma_120":1227.03},{"date":"2025-06-18","open":1292,"high":1374,"low":1282,"close":1359,"volume":653374,"rsi_14":79.51,"sma_20":1217.3,"sma_60":1148.55,"sma_120":1227.28},{"date":"2025-06-19","open":1370,"high":1382,"low":1310,"close":1347,"volume":328493,"rsi_14":75.63,"sma_20":1224.15,"sma_60":1153.5,"sma_120":1227.33},{"date":"2025-06-20","open":1347,"high":1600,"low":1314,"close":1450,"volume":20046116,"rsi_14":80.29,"sma_20":1236.55,"sma_60":1160.3,"sma_120":1228.1},{"date":"2025-06-23","open":1429,"high":1666,"low":1390,"close":1500,"volume":12972079,"rsi_14":85.63,"sma_20":1253.85,"sma_60":1168.38,"sma_120":1229.23},{"date":"2025-06-24","open":1512,"high":1526,"low":1471,"close":1480,"volume":1162975,"rsi_14":81.53,"sma_20":1271.15,"sma_60":1176.43,"sma_120":1230.56},{"date":"2025-06-25","open":1475,"high":1498,"low":1451,"close":1457,"volume":464612,"rsi_14":76.41,"sma_20":1287.1,"sma_60":1184.3,"sma_120":1232.22},{"date":"2025-06-26","open":1440,"high":1454,"low":1392,"close":1403,"volume":395809,"rsi_14":66.4,"sma_20":1301.4,"sma_60":1190.52,"sma_120":1233.45},{"date":"2025-06-27","open":1403,"high":1434,"low":1380,"close":1384,"volume":176418,"rsi_14":60.42,"sma_20":1313.35,"sma_60":1197.2,"sma_120":1234.45},{"date":"2025-06-30","open":1400,"high":1401,"low":1360,"close":1370,"volume":245881,"rsi_14":57.5,"sma_20":1324.1,"sma_60":1203.2,"sma_120":1235.61},{"date":"2025-07-01","open":1384,"high":1421,"low":1370,"close":1412,"volume":271248,"rsi_14":61.51,"sma_20":1338.05,"sma_60":1209.57,"sma_120":1237.26},{"date":"2025-07-02","open":1412,"high":1413,"low":1351,"close":1370,"volume":172895,"rsi_14":58.24,"sma_20":1348.6,"sma_60":1215.82,"sma_120":1238.26},{"date":"2025-07-03","open":1357,"high":1382,"low":1280,"close":1348,"volume":180855,"rsi_14":58.78,"sma_20":1356.25,"sma_60":1221.73,"sma_120":1238.68},{"date":"2025-07-04","open":1349,"high":1361,"low":1317,"close":1329,"volume":212357,"rsi_14":51.98,"sma_20":1360.9,"sma_60":1227.18,"sma_120":1238.88},{"date":"2025-07-07","open":1310,"high":1361,"low":1304,"close":1320,"volume":107950,"rsi_14":52.82,"sma_20":1362.7,"sma_60":1233.77,"sma_120":1238.2},{"date":"2025-07-08","open":1306,"high":1334,"low":1302,"close":1327,"volume":155865,"rsi_14":46.33,"sma_20":1364.15,"sma_60":1239.82,"sma_120":1237.87},{"date":"2025-07-09","open":1328,"high":1332,"low":1299,"close":1316,"volume":148905,"rsi_14":46.44,"sma_20":1365.3,"sma_60":1245.32,"sma_120":1237.05},{"date":"2025-07-10","open":1316,"high":1360,"low":1292,"close":1306,"volume":139193,"rsi_14":28.95,"sma_20":1366.6,"sma_60":1249.52,"sma_120":1236.33},{"date":"2025-07-11","open":1319,"high":1370,"low":1310,"close":1346,"volume":304248,"rsi_14":26.81,"sma_20":1371.25,"sma_60":1254.28,"sma_120":1235.95},{"date":"2025-07-14","open":1379,"high":1379,"low":1316,"close":1317,"volume":139970,"rsi_14":26.1,"sma_20":1371.65,"sma_60":1257.8,"sma_120":1235.62},{"date":"2025-07-15","open":1317,"high":1317,"low":1290,"close":1312,"volume":168002,"rsi_14":27.55,"sma_20":1372.65,"sma_60":1261.32,"sma_120":1235.17},{"date":"2025-07-16","open":1313,"high":1348,"low":1301,"close":1346,"volume":120788,"rsi_14":40.59,"sma_20":1372.0,"sma_60":1265.6,"sma_120":1235.12},{"date":"2025-07-17","open":1348,"high":1350,"low":1309,"close":1334,"volume":108371,"rsi_14":41.55,"sma_20":1371.35,"sma_60":1269.7,"sma_120":1234.3},{"date":"2025-07-18","open":1335,"high":1335,"low":1305,"close":1320,"volume":60146,"rsi_14":41.55,"sma_20":1364.85,"sma_60":1273.47,"sma_120":1233.73},{"date":"2025-07-21","open":1320,"high":1410,"low":1302,"close":1381,"volume":636279,"rsi_14":45.08,"sma_20":1358.9,"sma_60":1278.0,"sma_120":1233.78},{"date":"2025-07-22","open":1381,"high":1381,"low":1320,"close":1330,"volume":283605,"rsi_14":43.83,"sma_20":1351.4,"sma_60":1281.63,"sma_120":1233.45},{"date":"2025-07-23","open":1330,"high":1330,"low":1283,"close":1283,"volume":205015,"rsi_14":40.69,"sma_20":1342.7,"sma_60":1282.43,"sma_120":1232.77},{"date":"2025-07-24","open":1281,"high":1316,"low":1251,"close":1252,"volume":232403,"rsi_14":39.34,"sma_20":1335.15,"sma_60":1282.55,"sma_120":1231.84},{"date":"2025-07-25","open":1253,"high":1272,"low":1252,"close":1264,"volume":78412,"rsi_14":42.31,"sma_20":1329.15,"sma_60":1282.72,"sma_120":1231.04},{"date":"2025-07-28","open":1277,"high":1277,"low":1230,"close":1232,"volume":120013,"rsi_14":37.79,"sma_20":1322.25,"sma_60":1282.42,"sma_120":1229.83},{"date":"2025-07-29","open":1232,"high":1267,"low":1201,"close":1230,"volume":104222,"rsi_14":38.68,"sma_20":1313.15,"sma_60":1282.13,"sma_120":1229.23},{"date":"2025-07-30","open":1216,"high":1242,"low":1216,"close":1233,"volume":85102,"rsi_14":40.21,"sma_20":1306.3,"sma_60":1282.5,"sma_120":1228.36},{"date":"2025-07-31","open":1233,"high":1259,"low":1222,"close":1244,"volume":83856,"rsi_14":35.17,"sma_20":1301.1,"sma_60":1283.68,"sma_120":1227.02},{"date":"2025-08-01","open":1230,"high":1241,"low":1193,"close":1198,"volume":182985,"rsi_14":33.52,"sma_20":1294.55,"sma_60":1283.65,"sma_120":1224.53},{"date":"2025-08-04","open":1198,"high":1225,"low":1195,"close":1211,"volume":60616,"rsi_14":36.31,"sma_20":1289.1,"sma_60":1283.33,"sma_120":1222.78},{"date":"2025-08-05","open":1215,"high":1230,"low":1207,"close":1216,"volume":70782,"rsi_14":30.88,"sma_20":1283.55,"sma_60":1283.65,"sma_120":1220.97},{"date":"2025-08-06","open":1216,"high":1240,"low":1209,"close":1212,"volume":85695,"rsi_14":31.63,"sma_20":1278.35,"sma_60":1282.6,"sma_120":1219.36},{"date":"2025-08-07","open":1212,"high":1234,"low":1207,"close":1228,"volume":56259,"rsi_14":36.23,"sma_20":1274.45,"sma_60":1281.82,"sma_120":1217.99},{"date":"2025-08-08","open":1228,"high":1235,"low":1210,"close":1221,"volume":82112,"rsi_14":21.43,"sma_20":1268.2,"sma_60":1280.83,"sma_120":1216.38},{"date":"2025-08-11","open":1221,"high":1226,"low":1198,"close":1215,"volume":108401,"rsi_14":25.53,"sma_20":1263.1,"sma_60":1280.03,"sma_120":1215.03},{"date":"2025-08-12","open":1215,"high":1224,"low":1192,"close":1196,"volume":112534,"rsi_14":28.99,"sma_20":1257.3,"sma_60":1279.57,"sma_120":1213.67},{"date":"2025-08-13","open":1225,"high":1225,"low":1196,"close":1201,"volume":81517,"rsi_14":35.91,"sma_20":1250.05,"sma_60":1279.78,"sma_120":1212.27},{"date":"2025-08-14","open":1201,"high":1239,"low":1201,"close":1209,"volume":81348,"rsi_14":34.46,"sma_20":1243.8,"sma_60":1279.77,"sma_120":1210.76},{"date":"2025-08-18","open":1209,"high":1220,"low":1185,"close":1190,"volume":90863,"rsi_14":37.2,"sma_20":1237.3,"sma_60":1279.57,"sma_120":1209.17},{"date":"2025-08-19","open":1190,"high":1198,"low":1163,"close":1179,"volume":59218,"rsi_14":35.26,"sma_20":1227.2,"sma_60":1279.98,"sma_120":1207.71},{"date":"2025-08-20","open":1169,"high":1179,"low":1130,"close":1143,"volume":110398,"rsi_14":28.16,"sma_20":1217.85,"sma_60":1280.13,"sma_120":1205.98},{"date":"2025-08-21","open":1143,"high":1196,"low":1114,"close":1142,"volume":79853,"rsi_14":23.98,"sma_20":1210.8,"sma_60":1280.2,"sma_120":1204.53},{"date":"2025-08-22","open":1142,"high":1157,"low":1141,"close":1145,"volume":34293,"rsi_14":32.68,"sma_20":1205.45,"sma_60":1280.67,"sma_120":1202.95},{"date":"2025-08-25","open":1147,"high":1174,"low":1147,"close":1160,"volume":46774,"rsi_14":33.55,"sma_20":1200.25,"sma_60":1280.92,"sma_120":1201.7},{"date":"2025-08-26","open":1161,"high":1164,"low":1143,"close":1151,"volume":24730,"rsi_14":29.56,"sma_20":1196.2,"sma_60":1280.85,"sma_120":1200.98},{"date":"2025-08-27","open":1141,"high":1160,"low":1129,"close":1136,"volume":58784,"rsi_14":27.65,"sma_20":1191.5,"sma_60":1280.9,"sma_120":1200.71},{"date":"2025-08-28","open":1137,"high":1144,"low":1131,"close":1134,"volume":36274,"rsi_14":19.87,"sma_20":1186.55,"sma_60":1280.48,"sma_120":1200.26},{"date":"2025-08-29","open":1134,"high":1149,"low":1112,"close":1116,"volume":77935,"rsi_14":18.56,"sma_20":1180.15,"sma_60":1279.17,"sma_120":1199.83},{"date":"2025-09-01","open":1116,"high":1116,"low":1061,"close":1088,"volume":88941,"rsi_14":16.4,"sma_20":1174.65,"sma_60":1276.7,"sma_120":1199.37},{"date":"2025-09-02","open":1088,"high":1114,"low":1081,"close":1089,"volume":52896,"rsi_14":18.71,"sma_20":1168.55,"sma_60":1273.45,"sma_120":1199.09},{"date":"2025-09-03","open":1109,"high":1109,"low":1060,"close":1084,"volume":52293,"rsi_14":15.79,"sma_20":1161.95,"sma_60":1269.88,"sma_120":1199.08},{"date":"2025-09-04","open":1084,"high":1345,"low":1053,"close":1131,"volume":7566306,"rsi_14":31.43,"sma_20":1157.9,"sma_60":1267.18,"sma_120":1199.08},{"date":"2025-09-05","open":1131,"high":1195,"low":1131,"close":1157,"volume":659579,"rsi_14":42.4,"sma_20":1154.35,"sma_60":1265.13,"sma_120":1199.66},{"date":"2025-09-08","open":1159,"high":1184,"low":1150,"close":1156,"volume":172829,"rsi_14":44.44,"sma_20":1151.1,"sma_60":1263.52,"sma_120":1200.22},{"date":"2025-09-09","open":1156,"high":1179,"low":1142,"close":1146,"volume":135710,"rsi_14":50.83,"sma_20":1147.65,"sma_60":1260.8,"sma_120":1200.78},{"date":"2025-09-10","open":1158,"high":1180,"low":1132,"close":1166,"volume":244131,"rsi_14":56.0,"sma_20":1146.15,"sma_60":1258.7,"sma_120":1201.44},{"date":"2025-09-11","open":1165,"high":1174,"low":1152,"close":1156,"volume":124219,"rsi_14":52.66,"sma_20":1143.9,"sma_60":1255.32,"sma_120":1201.93},{"date":"2025-09-12","open":1165,"high":1165,"low":1149,"close":1155,"volume":169794,"rsi_14":48.7,"sma_20":1141.2,"sma_60":1252.12,"sma_120":1202.81},{"date":"2025-09-15","open":1156,"high":1162,"low":1140,"close":1146,"volume":104604,"rsi_14":48.7,"sma_20":1139.0,"sma_60":1247.05,"sma_120":1203.67},{"date":"2025-09-16","open":1141,"high":1146,"low":1126,"close":1130,"volume":135259,"rsi_14":48.45,"sma_20":1136.55,"sma_60":1240.88,"sma_120":1204.63},{"date":"2025-09-17","open":1130,"high":1145,"low":1117,"close":1130,"volume":76038,"rsi_14":48.96,"sma_20":1135.9,"sma_60":1235.05,"sma_120":1205.74},{"date":"2025-09-18","open":1124,"high":1144,"low":1120,"close":1144,"volume":70310,"rsi_14":58.76,"sma_20":1136.3,"sma_60":1229.93,"sma_120":1207.12},{"date":"2025-09-19","open":1154,"high":1168,"low":1145,"close":1145,"volume":91616,"rsi_14":66.67,"sma_20":1136.3,"sma_60":1225.63,"sma_120":1208.08},{"date":"2025-09-22","open":1145,"high":1150,"low":1128,"close":1128,"volume":89493,"rsi_14":60.43,"sma_20":1134.7,"sma_60":1221.37,"sma_120":1209.28},{"date":"2025-09-23","open":1133,"high":1156,"low":1117,"close":1121,"volume":73894,"rsi_14":59.79,"sma_20":1133.2,"sma_60":1217.22,"sma_120":1210.21},{"date":"2025-09-24","open":1114,"high":1225,"low":1114,"close":1115,"volume":1028461,"rsi_14":44.59,"sma_20":1132.15,"sma_60":1212.27,"sma_120":1210.92},{"date":"2025-09-25","open":1120,"high":1148,"low":1107,"close":1114,"volume":122762,"rsi_14":32.52,"sma_20":1131.15,"sma_60":1208.0,"sma_120":1211.91},{"date":"2025-09-26","open":1114,"high":1130,"low":1089,"close":1091,"volume":155259,"rsi_14":27.59,"sma_20":1129.9,"sma_60":1203.72,"sma_120":1212.72},{"date":"2025-09-29","open":1210,"high":1330,"low":1119,"close":1122,"volume":4477594,"rsi_14":42.77,"sma_20":1131.6,"sma_60":1200.27,"sma_120":1213.72},{"date":"2025-09-30","open":1137,"high":1137,"low":1089,"close":1092,"volume":492831,"rsi_14":28.98,"sma_20":1131.75,"sma_60":1196.47,"sma_120":1215.12},{"date":"2025-10-01","open":1094,"high":1285,"low":1070,"close":1107,"volume":4662114,"rsi_14":36.46,"sma_20":1132.9,"sma_60":1192.8,"sma_120":1216.31},{"date":"2025-10-02","open":1132,"high":1192,"low":1114,"close":1138,"volume":767194,"rsi_14":44.12,"sma_20":1132.9,"sma_60":1189.72,"sma_120":1217.52},{"date":"2025-10-10","open":1138,"high":1149,"low":1120,"close":1125,"volume":264989,"rsi_14":44.78,"sma_20":1131.3,"sma_60":1186.7,"sma_120":1218.11},{"date":"2025-10-13","open":1104,"high":1140,"low":1099,"close":1131,"volume":183380,"rsi_14":50.26,"sma_20":1130.05,"sma_60":1183.12,"sma_120":1218.7},{"date":"2025-10-14","open":1135,"high":1154,"low":1103,"close":1109,"volume":195243,"rsi_14":45.07,"sma_20":1128.2,"sma_60":1179.65,"sma_120":1218.72},{"date":"2025-10-15","open":1109,"high":1132,"low":1106,"close":1130,"volume":92720,"rsi_14":45.33,"sma_20":1126.4,"sma_60":1176.62,"sma_120":1218.97},{"date":"2025-10-16","open":1130,"high":1130,"low":1111,"close":1113,"volume":144531,"rsi_14":42.92,"sma_20":1124.25,"sma_60":1172.73,"sma_120":1219.17},{"date":"2025-10-17","open":1113,"high":1114,"low":1093,"close":1093,"volume":211817,"rsi_14":42.36,"sma_20":1121.15,"sma_60":1168.72,"sma_120":1219.21},{"date":"2025-10-20","open":1095,"high":1100,"low":1061,"close":1090,"volume":86532,"rsi_14":43.11,"sma_20":1118.35,"sma_60":1164.88,"sma_120":1219.17},{"date":"2025-10-21","open":1089,"high":1100,"low":1071,"close":1077,"volume":157231,"rsi_14":41.81,"sma_20":1115.7,"sma_60":1159.82,"sma_120":1218.91},{"date":"2025-10-22","open":1078,"high":1099,"low":1054,"close":1080,"volume":183420,"rsi_14":42.74,"sma_20":1113.2,"sma_60":1155.65,"sma_120":1218.64},{"date":"2025-10-23","open":1080,"high":1092,"low":1055,"close":1061,"volume":121838,"rsi_14":43.48,"sma_20":1108.75,"sma_60":1151.95,"sma_120":1217.19},{"date":"2025-10-24","open":1062,"high":1079,"low":1055,"close":1063,"volume":121515,"rsi_14":35.32,"sma_20":1104.65,"sma_60":1148.8,"sma_120":1215.67},{"date":"2025-10-27","open":1063,"high":1071,"low":1050,"close":1058,"volume":146360,"rsi_14":40.34,"sma_20":1101.15,"sma_60":1145.37,"sma_120":1214.04},{"date":"2025-10-28","open":1058,"high":1058,"low":1040,"close":1041,"volume":131291,"rsi_14":31.46,"sma_20":1097.15,"sma_60":1142.18,"sma_120":1212.3},{"date":"2025-10-29","open":1041,"high":1119,"low":1036,"close":1059,"volume":501644,"rsi_14":29.07,"sma_20":1094.35,"sma_60":1139.33,"sma_120":1210.73},{"date":"2025-10-30","open":1062,"high":1062,"low":1028,"close":1028,"volume":192200,"rsi_14":25.38,"sma_20":1090.05,"sma_60":1135.92,"sma_120":1209.21},{"date":"2025-10-31","open":1023,"high":1049,"low":1023,"close":1029,"volume":94155,"rsi_14":23.44,"sma_20":1086.95,"sma_60":1132.33,"sma_120":1208.01},{"date":"2025-11-03","open":1033,"high":1055,"low":1003,"close":1003,"volume":257102,"rsi_14":22.96,"sma_20":1081.0,"sma_60":1129.08,"sma_120":1206.37},{"date":"2025-11-04","open":1003,"high":1013,"low":990,"close":1004,"volume":97473,"rsi_14":14.2,"sma_20":1076.6,"sma_60":1125.63,"sma_120":1204.48},{"date":"2025-11-05","open":1002,"high":1002,"low":964,"close":1001,"volume":192279,"rsi_14":15.43,"sma_20":1071.3,"sma_60":1122.05,"sma_120":1202.85},{"date":"2025-11-06","open":1003,"high":1013,"low":990,"close":1002,"volume":97825,"rsi_14":18.18,"sma_20":1064.85,"sma_60":1118.55,"sma_120":1200.58},{"date":"2025-11-07","open":1000,"high":1009,"low":970,"close":991,"volume":222849,"rsi_14":17.22,"sma_20":1058.15,"sma_60":1114.6,"sma_120":1198.21},{"date":"2025-11-10","open":984,"high":1013,"low":984,"close":1000,"volume":131277,"rsi_14":23.81,"sma_20":1051.6,"sma_60":1110.92,"sma_120":1195.88},{"date":"2025-11-11","open":1014,"high":1015,"low":984,"close":990,"volume":106893,"rsi_14":20.78,"sma_20":1045.65,"sma_60":1107.17,"sma_120":1193.6},{"date":"2025-11-12","open":990,"high":1004,"low":986,"close":999,"volume":75308,"rsi_14":28.47,"sma_20":1039.1,"sma_60":1103.88,"sma_120":1191.72},{"date":"2025-11-13","open":994,"high":1005,"low":990,"close":998,"volume":108112,"rsi_14":27.27,"sma_20":1033.35,"sma_60":1100.5,"sma_120":1190.14},{"date":"2025-11-14","open":998,"high":1005,"low":981,"close":988,"volume":45070,"rsi_14":26.35,"sma_20":1028.1,"sma_60":1096.82,"sma_120":1188.29},{"date":"2025-11-17","open":1014,"high":1014,"low":971,"close":973,"volume":56495,"rsi_14":26.71,"sma_20":1022.25,"sma_60":1093.2,"sma_120":1186.38},{"date":"2025-11-18","open":983,"high":987,"low":923,"close":933,"volume":154923,"rsi_14":12.5,"sma_20":1015.05,"sma_60":1089.1,"sma_120":1184.54},{"date":"2025-11-19","open":933,"high":950,"low":915,"close":944,"volume":96318,"rsi_14":21.62,"sma_20":1008.25,"sma_60":1085.78,"sma_120":1182.96},{"date":"2025-11-20","open":936,"high":965,"low":935,"close":949,"volume":87858,"rsi_14":23.68,"sma_20":1002.65,"sma_60":1082.57,"sma_120":1181.38},{"date":"2025-11-21","open":949,"high":958,"low":917,"close":950,"volume":186735,"rsi_14":29.13,"sma_20":997.0,"sma_60":1079.32,"sma_120":1179.99},{"date":"2025-11-24","open":942,"high":969,"low":921,"close":959,"volume":99968,"rsi_14":33.33,"sma_20":992.05,"sma_60":1075.97,"sma_120":1178.44},{"date":"2025-11-25","open":946,"high":962,"low":928,"close":931,"volume":107027,"rsi_14":28.12,"sma_20":986.55,"sma_60":1072.3,"sma_120":1176.58},{"date":"2025-11-26","open":948,"high":948,"low":921,"close":931,"volume":55433,"rsi_14":27.67,"sma_20":980.15,"sma_60":1068.88,"sma_120":1174.89},{"date":"2025-11-27","open":931,"high":939,"low":920,"close":926,"volume":54057,"rsi_14":28.76,"sma_20":975.05,"sma_60":1065.42,"sma_120":1172.95},{"date":"2025-11-28","open":926,"high":936,"low":919,"close":928,"volume":107723,"rsi_14":25.34,"sma_20":970.0,"sma_60":1062.28,"sma_120":1170.72},{"date":"2025-12-01","open":938,"high":1000,"low":910,"close":927,"volume":512488,"rsi_14":27.01,"sma_20":966.2,"sma_60":1059.6,"sma_120":1168.15},{"date":"2025-12-02","open":935,"high":948,"low":921,"close":928,"volume":79664,"rsi_14":22.48,"sma_20":962.4,"sma_60":1056.92,"sma_120":1165.18},{"date":"2025-12-03","open":935,"high":935,"low":915,"close":922,"volume":70211,"rsi_14":21.64,"sma_20":958.45,"sma_60":1054.22,"sma_120":1162.05},{"date":"2025-12-04","open":922,"high":930,"low":915,"close":917,"volume":61458,"rsi_14":22.48,"sma_20":954.2,"sma_60":1050.65,"sma_120":1158.92},{"date":"2025-12-05","open":918,"high":925,"low":908,"close":914,"volume":104396,"rsi_14":24.79,"sma_20":950.35,"sma_60":1046.6,"sma_120":1155.87},{"date":"2025-12-08","open":914,"high":914,"low":900,"close":909,"volume":174644,"rsi_14":35.37,"sma_20":945.8,"sma_60":1042.48,"sma_120":1153.0},{"date":"2025-12-09","open":908,"high":909,"low":900,"close":904,"volume":99982,"rsi_14":23.68,"sma_20":941.5,"sma_60":1038.45,"sma_120":1149.62},{"date":"2025-12-10","open":904,"high":909,"low":889,"close":908,"volume":114254,"rsi_14":22.67,"sma_20":936.95,"sma_60":1034.15,"sma_120":1146.42},{"date":"2025-12-11","open":908,"high":911,"low":903,"close":904,"volume":73606,"rsi_14":20.51,"sma_20":932.25,"sma_60":1029.95,"sma_120":1142.63},{"date":"2025-12-12","open":907,"high":907,"low":894,"close":903,"volume":66376,"rsi_14":10.0,"sma_20":928.0,"sma_60":1025.75,"sma_120":1138.93},{"date":"2025-12-15","open":894,"high":905,"low":890,"close":905,"volume":87342,"rsi_14":20.45,"sma_20":924.6,"sma_60":1021.73,"sma_120":1134.39},{"date":"2025-12-16","open":910,"high":910,"low":888,"close":893,"volume":62126,"rsi_14":16.07,"sma_20":922.6,"sma_60":1017.78,"sma_120":1129.33},{"date":"2025-12-17","open":894,"high":905,"low":890,"close":890,"volume":30245,"rsi_14":16.67,"sma_20":919.9,"sma_60":1013.78,"sma_120":1124.42},{"date":"2025-12-18","open":883,"high":971,"low":883,"close":937,"volume":561800,"rsi_14":54.55,"sma_20":919.3,"sma_60":1010.23,"sma_120":1120.08},{"date":"2025-12-19","open":937,"high":965,"low":933,"close":959,"volume":301393,"rsi_14":63.33,"sma_20":919.75,"sma_60":1007.13,"sma_120":1116.38},{"date":"2025-12-22","open":959,"high":965,"low":945,"close":961,"volume":104557,"rsi_14":63.64,"sma_20":919.85,"sma_60":1004.35,"sma_120":1112.86},{"date":"2025-12-23","open":961,"high":1005,"low":955,"close":1000,"volume":391681,"rsi_14":75.32,"sma_20":923.3,"sma_60":1002.33,"sma_120":1109.78},{"date":"2025-12-24","open":1000,"high":1033,"low":977,"close":1000,"volume":410405,"rsi_14":77.85,"sma_20":926.75,"sma_60":1000.42,"sma_120":1106.34},{"date":"2025-12-26","open":1003,"high":1095,"low":1000,"close":1075,"volume":629725,"rsi_14":86.43,"sma_20":934.2,"sma_60":999.77,"sma_120":1103.88},{"date":"2025-12-29","open":1091,"high":1095,"low":1003,"close":1010,"volume":299748,"rsi_14":67.97,"sma_20":938.3,"sma_60":998.42,"sma_120":1101.07},{"date":"2025-12-30","open":1001,"high":1016,"low":993,"close":1006,"volume":93418,"rsi_14":68.21,"sma_20":942.25,"sma_60":996.48,"sma_120":1098.38},{"date":"2026-01-02","open":997,"high":1006,"low":994,"close":999,"volume":52295,"rsi_14":66.08,"sma_20":945.8,"sma_60":994.93,"sma_120":1095.7},{"date":"2026-01-05","open":1030,"high":1030,"low":950,"close":955,"volume":183638,"rsi_14":57.89,"sma_20":947.45,"sma_60":992.4,"sma_120":1092.6},{"date":"2026-01-06","open":955,"high":965,"low":908,"close":922,"volume":241079,"rsi_14":52.68,"sma_20":947.7,"sma_60":988.92,"sma_120":1089.32},{"date":"2026-01-07","open":950,"high":950,"low":910,"close":917,"volume":96563,"rsi_14":51.68,"sma_20":947.85,"sma_60":985.45,"sma_120":1086.08},{"date":"2026-01-08","open":909,"high":914,"low":888,"close":899,"volume":137360,"rsi_14":50.82,"sma_20":947.35,"sma_60":981.58,"sma_120":1082.35},{"date":"2026-01-09","open":896,"high":919,"low":896,"close":910,"volume":37145,"rsi_14":52.69,"sma_20":947.65,"sma_60":978.27,"sma_120":1078.96},{"date":"2026-01-12","open":911,"high":944,"low":899,"close":916,"volume":96345,"rsi_14":46.83,"sma_20":948.05,"sma_60":974.7,"sma_120":1075.66},{"date":"2026-01-13","open":950,"high":950,"low":907,"close":920,"volume":63080,"rsi_14":43.77,"sma_20":948.85,"sma_60":971.48,"sma_120":1072.11},{"date":"2026-01-14","open":944,"high":944,"low":900,"close":908,"volume":69436,"rsi_14":41.8,"sma_20":949.1,"sma_60":968.4,"sma_120":1068.56},{"date":"2026-01-15","open":922,"high":922,"low":896,"close":905,"volume":80341,"rsi_14":33.45,"sma_20":949.1,"sma_60":965.32,"sma_120":1065.1},{"date":"2026-01-16","open":895,"high":904,"low":894,"close":897,"volume":61526,"rsi_14":32.54,"sma_20":949.3,"sma_60":962.32,"sma_120":1061.07},{"date":"2026-01-19","open":900,"high":900,"low":840,"close":869,"volume":272997,"rsi_14":11.48,"sma_20":946.25,"sma_60":956.07,"sma_120":1057.22},{"date":"2026-01-20","open":869,"high":878,"low":841,"close":858,"volume":171819,"rsi_14":11.05,"sma_20":941.2,"sma_60":952.65,"sma_120":1053.68},{"date":"2026-01-21","open":858,"high":858,"low":842,"close":850,"volume":108977,"rsi_14":10.99,"sma_20":935.65,"sma_60":949.18,"sma_120":1050.33},{"date":"2026-01-22","open":850,"high":859,"low":849,"close":851,"volume":116499,"rsi_14":14.86,"sma_20":928.2,"sma_60":946.02,"sma_120":1046.89},{"date":"2026-01-23","open":861,"high":865,"low":840,"close":857,"volume":96657,"rsi_14":23.14,"sma_20":921.05,"sma_60":942.65,"sma_120":1043.77},{"date":"2026-01-26","open":857,"high":879,"low":840,"close":870,"volume":146705,"rsi_14":31.78,"sma_20":910.8,"sma_60":940.02,"sma_120":1040.77},{"date":"2026-01-27","open":870,"high":888,"low":850,"close":881,"volume":127270,"rsi_14":42.62,"sma_20":904.35,"sma_60":937.55,"sma_120":1037.83},{"date":"2026-01-28","open":881,"high":896,"low":870,"close":871,"volume":176026,"rsi_14":33.88,"sma_20":897.6,"sma_60":935.35,"sma_120":1034.72},{"date":"2026-01-29","open":871,"high":873,"low":846,"close":873,"volume":162895,"rsi_14":31.62,"sma_20":891.3,"sma_60":933.17,"sma_120":1032.02},{"date":"2026-01-30","open":873,"high":882,"low":849,"close":849,"volume":151269,"rsi_14":24.09,"sma_20":886.0,"sma_60":930.63,"sma_120":1029.0},{"date":"2026-02-02","open":849,"high":857,"low":812,"close":824,"volume":214498,"rsi_14":22.0,"sma_20":881.1,"sma_60":927.67,"sma_120":1025.73},{"date":"2026-02-03","open":832,"high":836,"low":812,"close":826,"volume":139496,"rsi_14":23.49,"sma_20":876.55,"sma_60":924.92,"sma_120":1022.52},{"date":"2026-02-04","open":826,"high":831,"low":809,"close":810,"volume":278751,"rsi_14":22.29,"sma_20":872.1,"sma_60":923.47,"sma_120":1019.03},{"date":"2026-02-05","open":819,"high":820,"low":801,"close":811,"volume":154044,"rsi_14":22.78,"sma_20":867.15,"sma_60":920.32,"sma_120":1015.62},{"date":"2026-02-06","open":811,"high":811,"low":790,"close":805,"volume":247761,"rsi_14":26.47,"sma_20":861.6,"sma_60":917.23,"sma_120":1012.2},{"date":"2026-02-09","open":802,"high":807,"low":794,"close":798,"volume":173035,"rsi_14":27.27,"sma_20":855.5,"sma_60":913.88,"sma_120":1008.88},{"date":"2026-02-10","open":798,"high":839,"low":790,"close":837,"volume":548127,"rsi_14":46.01,"sma_20":851.95,"sma_60":911.2,"sma_120":1005.85},{"date":"2026-02-11","open":830,"high":849,"low":817,"close":830,"volume":438099,"rsi_14":43.79,"sma_20":848.2,"sma_60":908.57,"sma_120":1002.69},{"date":"2026-02-12","open":830,"high":831,"low":805,"close":809,"volume":163630,"rsi_14":36.96,"sma_20":843.8,"sma_60":905.83,"sma_120":999.52},{"date":"2026-02-13","open":806,"high":806,"low":735,"close":750,"volume":799568,"rsi_14":23.91,"sma_20":836.45,"sma_60":902.78,"sma_120":995.94},{"date":"2026-02-19","open":750,"high":750,"low":622,"close":634,"volume":1577430,"rsi_14":13.13,"sma_20":824.7,"sma_60":897.62,"sma_120":991.7},{"date":"2026-02-20","open":634,"high":640,"low":600,"close":601,"volume":1059314,"rsi_14":12.29,"sma_20":811.85,"sma_60":891.82,"sma_120":987.19},{"date":"2026-02-23","open":603,"high":617,"low":520,"close":564,"volume":1810020,"rsi_14":10.69,"sma_20":797.55,"sma_60":885.38,"sma_120":982.35},{"date":"2026-02-24","open":572,"high":733,"low":531,"close":733,"volume":5533036,"rsi_14":39.22,"sma_20":791.65,"sma_60":881.62,"sma_120":978.79},{"date":"2026-02-25","open":764,"high":845,"low":680,"close":700,"volume":4364614,"rsi_14":38.64,"sma_20":783.8,"sma_60":877.77,"sma_120":975.03},{"date":"2026-02-26","open":730,"high":730,"low":660,"close":678,"volume":636016,"rsi_14":36.93,"sma_20":773.7,"sma_60":862.68,"sma_120":900.99},{"date":"2026-02-27","open":678,"high":698,"low":645,"close":690,"volume":465855,"rsi_14":39.32,"sma_20":764.65,"sma_60":869.62,"sma_120":967.52},{"date":"2026-03-03","open":654,"high":723,"low":647,"close":670,"volume":455916,"rsi_14":37.87,"sma_20":754.6,"sma_60":865.32,"sma_120":963.8},{"date":"2026-03-04","open":620,"high":657,"low":580,"close":605,"volume":449847,"rsi_14":34.38,"sma_20":741.2,"sma_60":859.95,"sma_120":959.77},{"date":"2026-03-05","open":700,"high":700,"low":621,"close":649,"volume":323166,"rsi_14":39.0,"sma_20":731.2,"sma_60":855.3,"sma_120":956.11},{"date":"2026-03-06","open":649,"high":669,"low":615,"close":649,"volume":262973,"rsi_14":35.27,"sma_20":722.45,"sma_60":850.75,"sma_120":952.48},{"date":"2026-03-09","open":645,"high":645,"low":590,"close":614,"volume":277845,"rsi_14":33.78,"sma_20":711.85,"sma_60":845.7,"sma_120":948.17},{"date":"2026-03-10","open":641,"high":641,"low":593,"close":628,"volume":127306,"rsi_14":36.27,"sma_20":702.75,"sma_60":840.93,"sma_120":943.77},{"date":"2026-03-11","open":628,"high":690,"low":618,"close":630,"volume":318832,"rsi_14":40.03,"sma_20":693.7,"sma_60":836.28,"sma_120":939.38},{"date":"2026-03-12","open":630,"high":663,"low":630,"close":655,"volume":126729,"rsi_14":52.05,"sma_20":686.2,"sma_60":832.13,"sma_120":935.29},{"date":"2026-03-13","open":661,"high":661,"low":624,"close":638,"volume":200478,"rsi_14":53.74,"sma_20":678.2,"sma_60":827.63,"sma_120":930.89},{"date":"2026-03-16","open":650,"high":651,"low":624,"close":624,"volume":136801,"rsi_14":56.36,"sma_20":667.55,"sma_60":803.42,"sma_120":872.38},{"date":"2026-03-17","open":624,"high":638,"low":599,"close":626,"volume":261422,"rsi_14":32.46,"sma_20":657.35,"sma_60":818.35,"sma_120":922.05},{"date":"2026-03-18","open":640,"high":640,"low":600,"close":612,"volume":203306,"rsi_14":34.62,"sma_20":647.5,"sma_60":813.47,"sma_120":917.6},{"date":"2026-03-19","open":610,"high":610,"low":590,"close":591,"volume":264717,"rsi_14":34.74,"sma_20":639.55,"sma_60":808.43,"sma_120":913.11},{"date":"2026-03-20","open":592,"high":640,"low":589,"close":612,"volume":271318,"rsi_14":36.73,"sma_20":638.45,"sma_60":803.8,"sma_120":908.79},{"date":"2026-03-23","open":607,"high":682,"low":590,"close":662,"volume":1070594,"rsi_14":48.77,"sma_20":641.5,"sma_60":799.22,"sma_120":904.73},{"date":"2026-03-24","open":676,"high":687,"low":619,"close":649,"volume":499523,"rsi_14":58.09,"sma_20":645.75,"sma_60":794.05,"sma_120":900.59},{"date":"2026-03-25","open":649,"high":700,"low":634,"close":674,"volume":358216,"rsi_14":54.94,"sma_20":642.8,"sma_60":789.27,"sma_120":896.81},{"date":"2026-03-26","open":675,"high":774,"low":673,"close":723,"volume":1507526,"rsi_14":62.25,"sma_20":643.95,"sma_60":784.65,"sma_120":893.49},{"date":"2026-03-27","open":706,"high":744,"low":700,"close":728,"volume":328740,"rsi_14":70.96,"sma_20":646.45,"sma_60":780.12,"sma_120":890.27},{"date":"2026-03-30","open":724,"high":865,"low":703,"close":837,"volume":2247306,"rsi_14":78.47,"sma_20":653.8,"sma_60":776.15,"sma_120":887.96},{"date":"2026-03-31","open":825,"high":853,"low":768,"close":800,"volume":799889,"rsi_14":71.14,"sma_20":660.3,"sma_60":772.65,"sma_120":885.53},{"date":"2026-04-01","open":796,"high":840,"low":763,"close":791,"volume":374520,"rsi_14":67.62,"sma_20":669.6,"sma_60":769.07,"sma_120":882.77},{"date":"2026-04-02","open":793,"high":889,"low":793,"close":815,"volume":899021,"rsi_14":72.52,"sma_20":677.9,"sma_60":766.0,"sma_120":880.47},{"date":"2026-04-03","open":817,"high":855,"low":817,"close":855,"volume":416470,"rsi_14":77.57,"sma_20":688.2,"sma_60":764.33,"sma_120":878.37},{"date":"2026-04-06","open":855,"high":907,"low":835,"close":901,"volume":1015936,"rsi_14":79.7,"sma_20":702.55,"sma_60":763.98,"sma_120":876.45},{"date":"2026-04-07","open":932,"high":1171,"low":915,"close":1171,"volume":12049832,"rsi_14":88.87,"sma_20":729.7,"sma_60":768.22,"sma_120":876.83},{"date":"2026-04-08","open":1257,"high":1509,"low":1250,"close":1408,"volume":17530856,"rsi_14":93.69,"sma_20":768.6,"sma_60":776.7,"sma_120":879.14},{"date":"2026-04-09","open":1408,"high":1496,"low":1273,"close":1385,"volume":5299752,"rsi_14":91.25,"sma_20":805.1,"sma_60":784.62,"sma_120":881.44},{"date":"2026-04-10","open":1400,"high":1469,"low":1347,"close":1360,"volume":3468818,"rsi_14":88.27,"sma_20":841.2,"sma_60":792.02,"sma_120":883.36},{"date":"2026-04-13","open":1360,"high":1580,"low":1280,"close":1505,"volume":5796705,"rsi_14":91.0,"sma_20":885.25,"sma_60":801.77,"sma_120":886.62},{"date":"2026-04-14","open":1575,"high":1578,"low":1376,"close":1449,"volume":1647082,"rsi_14":86.05,"sma_20":926.4,"sma_60":810.78,"sma_120":889.59},{"date":"2026-04-15","open":1449,"high":1450,"low":1364,"close":1404,"volume":690739,"rsi_14":81.79,"sma_20":966.0,"sma_60":819.1,"sma_120":892.21},{"date":"2026-04-16","open":1375,"high":1544,"low":1286,"close":1401,"volume":2326966,"rsi_14":81.48,"sma_20":1006.5,"sma_60":827.5,"sma_120":894.91},{"date":"2026-04-17","open":1388,"high":1425,"low":1340,"close":1393,"volume":535906,"rsi_14":78.72,"sma_20":1045.55,"sma_60":836.23,"sma_120":897.52},{"date":"2026-04-20","open":1393,"high":1461,"low":1374,"close":1392,"volume":709976,"rsi_14":81.76,"sma_20":1082.05,"sma_60":845.13,"sma_120":900.27},{"date":"2026-04-21","open":1415,"high":1415,"low":1335,"close":1361,"volume":449589,"rsi_14":79.87,"sma_20":1117.65,"sma_60":853.65,"sma_120":902.76},{"date":"2026-04-22","open":1361,"high":1488,"low":1311,"close":1429,"volume":846029,"rsi_14":80.76,"sma_20":1155.4,"sma_60":863.28,"sma_120":905.85},{"date":"2026-04-23","open":1500,"high":1500,"low":1386,"close":1407,"volume":385304,"rsi_14":78.16,"sma_20":1189.6,"sma_60":872.45,"sma_120":908.9},{"date":"2026-04-24","open":1408,"high":1455,"low":1381,"close":1450,"volume":421385,"rsi_14":78.1,"sma_20":1225.7,"sma_60":882.12,"sma_120":912.16},{"date":"2026-04-27","open":1450,"high":1470,"low":1421,"close":1470,"volume":346706,"rsi_14":70.56,"sma_20":1257.35,"sma_60":891.93,"sma_120":915.84},{"date":"2026-04-28","open":1498,"high":1648,"low":1443,"close":1474,"volume":1285116,"rsi_14":56.68,"sma_20":1291.05,"sma_60":901.98,"sma_120":919.55},{"date":"2026-04-29","open":1469,"high":1568,"low":1380,"close":1416,"volume":1042004,"rsi_14":52.93,"sma_20":1322.3,"sma_60":911.03,"sma_120":916.7},{"date":"2026-04-30","open":1422,"high":1474,"low":1351,"close":1366,"volume":670444,"rsi_14":38.24,"sma_20":1431.65,"sma_60":1110.43,"sma_120":877.38},{"date":"2026-05-04","open":1404,"high":1449,"low":1113,"close":1210,"volume":2518808,"rsi_14":23.89,"sma_20":1367.6,"sma_60":926.08,"sma_120":927.75},{"date":"2026-05-06","open":1245,"high":1310,"low":1115,"close":1150,"volume":1073449,"rsi_14":23.73,"sma_20":1380.05,"sma_60":931.48,"sma_120":928.98},{"date":"2026-05-07","open":1145,"high":1182,"low":1070,"close":1080,"volume":891377,"rsi_14":22.73,"sma_20":1375.5,"sma_60":935.98,"sma_120":929.73},{"date":"2026-05-08","open":1114,"high":1114,"low":1011,"close":1081,"volume":381973,"rsi_14":22.97,"sma_20":1359.15,"sma_60":940.48,"sma_120":930.4},{"date":"2026-05-11","open":1113,"high":1212,"low":1083,"close":1176,"volume":780742,"rsi_14":34.02,"sma_20":1348.7,"sma_60":946.67,"sma_120":931.95},{"date":"2026-05-12","open":1239,"high":1291,"low":1116,"close":1199,"volume":1423899,"rsi_14":36.23,"sma_20":1340.65,"sma_60":953.35,"sma_120":933.62},{"date":"2026-05-13","open":1200,"high":1210,"low":1100,"close":1152,"volume":366370,"rsi_14":35.43,"sma_20":1323.0,"sma_60":958.6,"sma_120":934.9},{"date":"2026-05-14","open":1150,"high":1152,"low":970,"close":996,"volume":1149788,"rsi_14":23.11,"sma_20":1300.35,"sma_60":961.37,"sma_120":934.97},{"date":"2026-05-15","open":1048,"high":1059,"low":938,"close":998,"volume":578132,"rsi_14":23.95,"sma_20":1280.05,"sma_60":964.52,"sma_120":935.17},{"date":"2026-05-18","open":999,"high":1067,"low":960,"close":999,"volume":498543,"rsi_14":19.65,"sma_20":1259.95,"sma_60":968.67,"sma_120":935.73},{"date":"2026-05-19","open":999,"high":1001,"low":932,"close":968,"volume":333116,"rsi_14":16.71,"sma_20":1238.7,"sma_60":974.23,"sma_120":935.92},{"date":"2026-05-20","open":968,"high":969,"low":893,"close":915,"volume":355434,"rsi_14":15.19,"sma_20":1214.85,"sma_60":979.47,"sma_120":935.64},{"date":"2026-05-21","open":921,"high":1189,"low":921,"close":1189,"volume":2669245,"rsi_14":38.86,"sma_20":1206.25,"sma_60":989.88,"sma_120":937.63},{"date":"2026-05-22","open":1308,"high":1504,"low":1020,"close":1048,"volume":9265377,"rsi_14":35.68,"sma_20":1187.2,"sma_60":995.13,"sma_120":938.38},{"date":"2026-05-26","open":1056,"high":1161,"low":1023,"close":1032,"volume":2833514,"rsi_14":40.82,"sma_20":1168.45,"sma_60":1000.67,"sma_120":939.22},{"date":"2026-05-27","open":1033,"high":1054,"low":960,"close":1030,"volume":959370,"rsi_14":43.42,"sma_20":1147.45,"sma_60":1006.53,"sma_120":940.04},{"date":"2026-05-28","open":1030,"high":1152,"low":990,"close":1149,"volume":1609029,"rsi_14":53.59,"sma_20":1131.4,"sma_60":1014.18,"sma_120":941.9},{"date":"2026-05-29","open":1200,"high":1288,"low":1053,"close":1213,"volume":2682868,"rsi_14":56.45,"sma_20":1118.35,"sma_60":1023.23,"sma_120":944.27},{"date":"2026-06-01","open":1209,"high":1209,"low":1030,"close":1059,"volume":1547474,"rsi_14":44.6,"sma_20":1100.5,"sma_60":1030.8,"sma_120":945.38},{"date":"2026-06-02","open":1059,"high":1059,"low":953,"close":1011,"volume":721785,"rsi_14":41.52,"sma_20":1082.75,"sma_60":1036.83,"sma_120":946.07},{"date":"2026-06-04","open":1019,"high":1150,"low":1019,"close":1077,"volume":1761675,"rsi_14":46.67,"sma_20":1076.1,"sma_60":1043.97,"sma_120":947.36},{"date":"2026-06-05","open":1077,"high":1118,"low":1019,"close":1036,"volume":682695,"rsi_14":51.98,"sma_20":1070.4,"sma_60":1051.0,"sma_120":948.35},{"date":"2026-06-08","open":1000,"high":1091,"low":933,"close":989,"volume":565046,"rsi_14":49.57,"sma_20":1065.85,"sma_60":1057.02,"sma_120":948.98},{"date":"2026-06-09","open":989,"high":1046,"low":978,"close":1000,"volume":261325,"rsi_14":50.05,"sma_20":1061.8,"sma_60":1063.18,"sma_120":949.73},{"date":"2026-06-10","open":999,"high":999,"low":900,"close":930,"volume":402728,"rsi_14":48.28,"sma_20":1049.5,"sma_60":1067.77,"sma_120":949.95},{"date":"2026-06-11","open":928,"high":945,"low":858,"close":897,"volume":259937,"rsi_14":49.17,"sma_20":1034.4,"sma_60":1072.08,"sma_120":949.86},{"date":"2026-06-12","open":921,"high":921,"low":871,"close":889,"volume":281382,"rsi_14":31.71,"sma_20":1021.25,"sma_60":1076.5,"sma_120":949.73},{"date":"2026-06-15","open":930,"high":941,"low":889,"close":909,"volume":242818,"rsi_14":40.06,"sma_20":1016.9,"sma_60":1081.22,"sma_120":949.78},{"date":"2026-06-16","open":910,"high":945,"low":903,"close":934,"volume":252363,"rsi_14":43.08,"sma_20":1013.7,"sma_60":1086.58,"sma_120":950.02},{"date":"2026-06-17","open":932,"high":1028,"low":910,"close":982,"volume":306128,"rsi_14":39.69,"sma_20":983.95,"sma_60":1119.03,"sma_120":949.58},{"date":"2026-06-18","open":987,"high":1047,"low":962,"close":984,"volume":196958,"rsi_14":37.05,"sma_20":1013.65,"sma_60":1099.3,"sma_120":951.55},{"date":"2026-06-19","open":987,"high":1080,"low":985,"close":1008,"volume":577327,"rsi_14":32.83,"sma_20":1018.3,"sma_60":1105.07,"sma_120":952.14},{"date":"2026-06-22","open":1001,"high":1025,"low":906,"close":908,"volume":290796,"rsi_14":36.1,"sma_20":1004.25,"sma_60":1109.38,"sma_120":951.72},{"date":"2026-06-23","open":908,"high":916,"low":701,"close":739,"volume":830306,"rsi_14":29.52,"sma_20":988.8,"sma_60":1110.47,"sma_120":949.87},{"date":"2026-06-24","open":745,"high":766,"low":693,"close":715,"volume":372892,"rsi_14":20.9,"sma_20":972.95,"sma_60":1110.33,"sma_120":947.49},{"date":"2026-06-25","open":738,"high":779,"low":702,"close":735,"volume":194598,"rsi_14":24.96,"sma_20":958.2,"sma_60":1110.45,"sma_120":945.28},{"date":"2026-06-26","open":735,"high":743,"low":687,"close":735,"volume":254690,"rsi_14":27.08,"sma_20":937.5,"sma_60":1108.75,"sma_120":942.45},{"date":"2026-06-29","open":750,"high":795,"low":704,"close":787,"volume":240064,"rsi_14":32.1,"sma_20":916.2,"sma_60":1108.53,"sma_120":940.59},{"date":"2026-06-30","open":785,"high":890,"low":779,"close":840,"volume":442462,"rsi_14":42.21,"sma_20":905.25,"sma_60":1109.35,"sma_120":939.21},{"date":"2026-07-01","open":885,"high":900,"low":800,"close":884,"volume":218497,"rsi_14":48.9,"sma_20":898.9,"sma_60":1110.5,"sma_120":938.25},{"date":"2026-07-02","open":950,"high":1050,"low":900,"close":1010,"volume":1158619,"rsi_14":58.56,"sma_20":895.55,"sma_60":1113.08,"sma_120":938.71},{"date":"2026-07-03","open":1040,"high":1100,"low":901,"close":957,"volume":650661,"rsi_14":53.24,"sma_20":891.6,"sma_60":1114.02,"sma_120":939.0},{"date":"2026-07-06","open":932,"high":1015,"low":931,"close":954,"volume":170362,"rsi_14":51.39,"sma_20":889.85,"sma_60":1110.4,"sma_120":939.31},{"date":"2026-07-07","open":954,"high":1053,"low":900,"close":1012,"volume":604451,"rsi_14":52.06,"sma_20":890.45,"sma_60":1103.8,"sma_120":940.25},{"date":"2026-07-08","open":1099,"high":1289,"low":959,"close":962,"volume":1847801,"rsi_14":48.58,"sma_20":892.05,"sma_60":1096.75,"sma_120":940.68},{"date":"2026-07-09","open":975,"high":993,"low":873,"close":951,"volume":357689,"rsi_14":46.26,"sma_20":894.75,"sma_60":1089.93,"sma_120":940.98},{"date":"2026-07-10","open":997,"high":1025,"low":959,"close":967,"volume":282342,"rsi_14":54.34,"sma_20":898.65,"sma_60":1080.97,"sma_120":941.37},{"date":"2026-07-13","open":967,"high":1000,"low":881,"close":903,"volume":215726,"rsi_14":64.29,"sma_20":898.35,"sma_60":1071.87,"sma_120":941.33},{"date":"2026-07-14","open":903,"high":939,"low":846,"close":854,"volume":233996,"rsi_14":61.6,"sma_20":894.35,"sma_60":1062.7,"sma_120":940.9},{"date":"2026-07-15","open":920,"high":920,"low":810,"close":864,"volume":372339,"rsi_14":60.95,"sma_20":888.45,"sma_60":1053.75,"sma_120":940.62},{"date":"2026-07-16","open":900,"high":900,"low":821,"close":860,"volume":153092,"rsi_14":60.54,"sma_20":882.25,"sma_60":1044.87,"sma_120":940.55},{"date":"2026-07-20","open":860,"high":863,"low":771,"close":802,"volume":294313,"rsi_14":51.25,"sma_20":871.95,"sma_60":1035.03,"sma_120":940.08},{"date":"2026-07-21","open":803,"high":805,"low":761,"close":786,"volume":85047,"rsi_14":45.2,"sma_20":865.85,"sma_60":1025.45,"sma_120":939.55},{"date":"2026-07-22","open":786,"high":800,"low":751,"close":780,"volume":100679,"rsi_14":40.08,"sma_20":867.9,"sma_60":1014.63,"sma_120":938.96},{"date":"2026-07-23","open":780,"high":798,"low":765,"close":776,"volume":83697,"rsi_14":20.9,"sma_20":870.95,"sma_60":1004.12,"sma_120":938.28},{"date":"2026-07-24","open":794,"high":794,"low":745,"close":767,"volume":295580,"rsi_14":23.46,"sma_20":872.55,"sma_60":992.73,"sma_120":937.42},{"date":"2026-07-27","open":767,"high":771,"low":743,"close":745,"volume":89033,"rsi_14":22.28,"sma_20":873.05,"sma_60":980.65,"sma_120":936.29},{"date":"2026-07-28","open":742,"high":780,"low":717,"close":739,"volume":124001,"rsi_14":8.0,"sma_20":870.65,"sma_60":968.4,"sma_120":935.19},{"date":"2026-07-29","open":699,"high":762,"low":650,"close":680,"volume":209376,"rsi_14":7.78,"sma_20":862.65,"sma_60":956.13,"sma_120":933.58},{"date":"2026-07-30","open":685,"high":735,"low":659,"close":670,"volume":124207,"rsi_14":7.81,"sma_20":851.95,"sma_60":944.53,"sma_120":932.09},{"date":"2026-07-31","open":664,"high":694,"low":662,"close":671,"volume":134998,"rsi_14":3.46,"sma_20":835.0,"sma_60":935.55,"sma_120":930.82},{"date":"2026-08-03","open":671,"high":708,"low":669,"close":675,"volume":263102,"rsi_14":5.81,"sma_20":820.9,"sma_60":927.63,"sma_120":929.56},{"date":"2026-08-04","open":697,"high":706,"low":669,"close":696,"volume":216058,"rsi_14":15.65,"sma_20":808.0,"sma_60":921.23,"sma_120":928.61},{"date":"2026-08-05","open":708,"high":755,"low":690,"close":728,"volume":173477,"rsi_14":23.02,"sma_20":793.8,"sma_60":915.35,"sma_120":927.92},{"date":"2026-08-06","open":730,"high":730,"low":689,"close":696,"volume":131925,"rsi_14":20.71,"sma_20":780.5,"sma_60":907.35,"sma_120":927.01},{"date":"2026-08-07","open":690,"high":702,"low":677,"close":685,"volume":40171,"rsi_14":24.89,"sma_20":767.2,"sma_60":898.78,"sma_120":926.07},{"date":"2026-08-10","open":685,"high":730,"low":660,"close":665,"volume":237756,"rsi_14":24.47,"sma_20":752.1,"sma_60":890.67,"sma_120":924.63},{"date":"2026-08-11","open":683,"high":759,"low":661,"close":752,"volume":471563,"rsi_14":45.6,"sma_20":744.55,"sma_60":886.6,"sma_120":923.98},{"date":"2026-08-12","open":748,"high":751,"low":690,"close":748,"volume":370151,"rsi_14":45.6,"sma_20":739.25,"sma_60":882.43,"sma_120":923.48},{"date":"2026-08-13","open":720,"high":739,"low":702,"close":716,"volume":215757,"rsi_14":42.52,"sma_20":731.85,"sma_60":877.72,"sma_120":923.19},{"date":"2026-08-14","open":763,"high":875,"low":686,"close":823,"volume":1183416,"rsi_14":59.15,"sma_20":730.0,"sma_60":875.3,"sma_120":924.77},{"date":"2026-08-18","open":823,"high":859,"low":755,"close":819,"volume":261334,"rsi_14":59.43,"sma_20":730.85,"sma_60":873.7,"sma_120":926.58},{"date":"2026-08-19","open":799,"high":912,"low":755,"close":804,"volume":637859,"rsi_14":66.32,"sma_20":731.75,"sma_60":867.28,"sma_120":928.58},{"date":"2026-08-20","open":775,"high":781,"low":563,"close":563,"volume":2431709,"rsi_14":41.24,"sma_20":720.9,"sma_60":859.2,"sma_120":927.17},{"date":"2026-08-21","open":395,"high":395,"low":395,"close":395,"volume":429576,"rsi_14":32.26,"sma_20":701.85,"sma_60":848.58,"sma_120":924.62},{"date":"2026-08-24","open":311,"high":338,"low":277,"close":277,"volume":32747957,"rsi_14":27.69,"sma_20":677.35,"sma_60":836.03,"sma_120":921.28},{"date":"2026-08-25","open":277,"high":298,"low":203,"close":209,"volume":16998463,"rsi_14":24.07,"sma_20":650.55,"sma_60":820.37,"sma_120":917.27},{"date":"2026-08-26","open":213,"high":271,"low":213,"close":271,"volume":14449978,"rsi_14":26.42,"sma_20":627.15,"sma_60":804.67,"sma_120":913.95},{"date":"2026-08-27","open":298,"high":319,"low":237,"close":240,"volume":23741285,"rsi_14":26.45,"sma_20":605.15,"sma_60":791.02,"sma_120":910.91},{"date":"2026-08-28","open":274,"high":312,"low":265,"close":312,"volume":24907083,"rsi_14":31.88,"sma_20":587.25,"sma_60":779.37,"sma_120":908.1},{"date":"2026-08-31","open":338,"high":389,"low":320,"close":330,"volume":32462883,"rsi_14":33.69,"sma_20":570.2,"sma_60":766.92,"sma_120":905.44},{"date":"2026-09-01","open":338,"high":374,"low":325,"close":332,"volume":11124963,"rsi_14":27.71,"sma_20":553.05,"sma_60":755.18,"sma_120":903.09},{"date":"2026-09-02","open":337,"high":353,"low":283,"close":300,"volume":5293826,"rsi_14":26.91,"sma_20":533.25,"sma_60":743.7,"sma_120":900.36},{"date":"2026-09-03","open":282,"high":365,"low":270,"close":322,"volume":15876185,"rsi_14":29.48,"sma_20":512.95,"sma_60":732.4,"sma_120":897.79},{"date":"2026-09-04","open":319,"high":331,"low":300,"close":308,"volume":4950991,"rsi_14":20.3,"sma_20":493.55,"sma_60":722.03,"sma_120":894.9},{"date":"2026-09-07","open":319,"high":365,"low":312,"close":338,"volume":12295701,"rsi_14":23.07,"sma_20":476.2,"sma_60":712.72,"sma_120":892.4},{"date":"2026-09-08","open":359,"high":359,"low":322,"close":333,"volume":3611339,"rsi_14":23.33,"sma_20":459.6,"sma_60":703.45,"sma_120":889.98},{"date":"2026-09-09","open":333,"high":333,"low":303,"close":312,"volume":3062348,"rsi_14":31.07,"sma_20":437.6,"sma_60":693.5,"sma_120":887.36},{"date":"2026-09-10","open":307,"high":310,"low":288,"close":294,"volume":2019065,"rsi_14":40.16,"sma_20":414.9,"sma_60":682.83,"sma_120":884.71},{"date":"2026-09-11","open":300,"high":310,"low":280,"close":284,"volume":1037030,"rsi_14":50.86,"sma_20":393.3,"sma_60":671.2,"sma_120":882.15},{"date":"2026-09-14","open":277,"high":312,"low":265,"close":273,"volume":2311235,"rsi_14":59.2,"sma_20":365.8,"sma_60":659.35,"sma_120":879.33},{"date":"2026-09-15","open":292,"high":292,"low":250,"close":252,"volume":1225922,"rsi_14":46.91,"sma_20":337.45,"sma_60":646.75,"sma_120":875.91},{"date":"2026-09-16","open":256,"high":320,"low":253,"close":284,"volume":8857587,"rsi_14":57.14,"sma_20":311.45,"sma_60":636.35,"sma_120":872.87},{"date":"2026-09-17","open":295,"high":295,"low":263,"close":270,"volume":1223100,"rsi_14":41.6,"sma_20":296.8,"sma_60":628.53,"sma_120":869.5},{"date":"2026-09-18","open":271,"high":286,"low":263,"close":270,"volume":2594154,"rsi_14":37.07,"sma_20":290.55,"sma_60":621.12,"sma_120":865.73},{"date":"2026-09-21","open":273,"high":286,"low":260,"close":263,"volume":1346128,"rsi_14":35.44,"sma_20":289.85,"sma_60":613.25,"sma_120":861.85},{"date":"2026-09-22","open":263,"high":267,"low":251,"close":252,"volume":796141,"rsi_14":38.89,"sma_20":292.0,"sma_60":605.2,"sma_120":856.98},{"date":"2026-09-23","open":253,"high":262,"low":240,"close":246,"volume":1070945,"rsi_14":31.0,"sma_20":290.75,"sma_60":596.18,"sma_120":852.36},{"date":"2026-09-28","open":252,"high":252,"low":218,"close":218,"volume":1688484,"rsi_14":28.97,"sma_20":289.65,"sma_60":585.82,"sma_120":847.58},{"date":"2026-09-29","open":213,"high":213,"low":192,"close":205,"volume":1274699,"rsi_14":16.24,"sma_20":284.3,"sma_60":574.5,"sma_120":842.5},{"date":"2026-09-30","open":205,"high":220,"low":196,"close":201,"volume":1178464,"rsi_14":16.33,"sma_20":277.85,"sma_60":561.02,"sma_120":837.05},{"date":"2026-10-01","open":208,"high":246,"low":200,"close":222,"volume":4113368,"rsi_14":27.04,"sma_20":272.35,"sma_60":548.77,"sma_120":831.39},{"date":"2026-10-02","open":219,"high":225,"low":207,"close":214,"volume":932648,"rsi_14":28.49,"sma_20":268.05,"sma_60":536.43,"sma_120":823.42},{"date":"2026-10-06","open":215,"high":220,"low":200,"close":211,"volume":927995,"rsi_14":29.61,"sma_20":262.5,"sma_60":523.08,"sma_120":813.44},{"date":"2026-10-07","open":211,"high":212,"low":202,"close":203,"volume":634189,"rsi_14":30.11,"sma_20":257.25,"sma_60":510.43,"sma_120":803.59},{"date":"2026-10-08","open":211,"high":263,"low":210,"close":263,"volume":3242496,"rsi_14":52.56,"sma_20":253.5,"sma_60":498.97,"sma_120":794.45},{"date":"2026-10-12","open":242,"high":267,"low":205,"close":221,"volume":7308448,"rsi_14":36.0,"sma_20":247.9,"sma_60":486.53,"sma_120":783.75},{"date":"2026-10-13","open":230,"high":287,"low":225,"close":267,"volume":18225452,"rsi_14":49.42,"sma_20":245.65,"sma_60":475.93,"sma_120":773.9},{"date":"2026-10-14","open":250,"high":342,"low":247,"close":296,"volume":23604255,"rsi_14":54.55,"sma_20":245.75,"sma_60":466.63,"sma_120":764.67},{"date":"2026-10-15","open":297,"high":358,"low":257,"close":281,"volume":20182670,"rsi_14":53.06,"sma_20":245.6,"sma_60":456.92,"sma_120":755.33},{"date":"2026-10-16","open":289,"high":321,"low":237,"close":239,"volume":11363469,"rsi_14":48.0,"sma_20":243.9,"sma_60":446.57,"sma_120":745.72},{"date":"2026-10-19","open":237,"high":251,"low":203,"close":204,"volume":10672532,"rsi_14":44.07,"sma_20":241.5,"sma_60":436.6,"sma_120":735.82},{"date":"2026-10-20","open":204,"high":204,"low":204,"close":204,"volume":0,"rsi_14":47.85,"sma_20":237.5,"sma_60":426.9,"sma_120":726.17},{"date":"2026-10-21","open":204,"high":204,"low":204,"close":204,"volume":0,"rsi_14":49.84,"sma_20":234.2,"sma_60":417.3,"sma_120":715.97},{"date":"2026-10-22","open":204,"high":204,"low":204,"close":204,"volume":0,"rsi_14":50.49,"sma_20":230.9,"sma_60":407.77,"sma_120":705.94},{"date":"2026-10-23","open":204,"high":204,"low":204,"close":204,"volume":0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":65.59,"pbr":10.83,"ttm_eps":null,"close":2085.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":8.87,"ttm_eps":null,"close":1558.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":7.06,"ttm_eps":null,"close":1250.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":5.99,"ttm_eps":null,"close":1010.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":9.18,"ttm_eps":null,"close":1370.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":7.92,"ttm_eps":null,"close":1092.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":11.2,"ttm_eps":null,"close":1006.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":10.2,"ttm_eps":null,"close":800.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":14.12,"ttm_eps":null,"close":840.0}],"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":"모아데이타","phase":"above-fold","symbol_resolved":true}