{"status":"ok","report":{"price_analysis":{"current":2460.0,"change_1d":1.4,"change_7d":-5.7,"change_30d":8.1,"high_30d":3100.0,"low_30d":2240.0,"position_in_range":26.0,"support":2326.0,"resistance":3014.0},"summary":"엑스페릭스(317770)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 909.86억. 현재가 2,460원, 전일 대비 +1.4%, 30일 +8.1%. ROE 0.8%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 2.17만, 기관 순매수 1.28만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 0.8%입니다. 시가총액 909.86억. 매출 249.84억, 영업이익 -13.34억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.91,"roe":0.76,"eps":-6.089999999999991,"revenue":24984475866.0,"operating_income":-1334458451.0,"net_income":-413396533.0,"market_cap":90986300460,"profit_margin":-1.65,"roa":0.51,"operating_margin":-5.34,"gross_margin":47.97,"debt_ratio":0.4983180115112694,"total_assets":149012872669.0,"total_equity":99453434801.0,"total_debt":49559437868.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 26.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-28.45)가 시그널선(18.56)을 하회합니다(데드크로스). SMA20 2696, SMA60 2602 — 혼조세입니다. 볼린저밴드 2343~3049 (현재 위치 17%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 26","rsi_14":26.08695652173914,"macd":-28.44823083447227,"macd_signal":18.56011213592276,"sma_20":2695.75,"sma_60":2602.0833333333335,"bb_upper":3048.6703167855317,"bb_lower":2342.8296832144683,"atr_14":172.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2.17만, 기관 순매수 1.28만. 30일 누적: 외국인 33.12만, 기관 8947.00.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-21750.0,"institutional_flow":12846.0,"data":[{"date":"2026-10-23","foreign_net":277.0,"institution_net":12326.0,"retail_net":-12603.0},{"date":"2026-10-22","foreign_net":-26796.0,"institution_net":0.0,"retail_net":26796.0},{"date":"2026-10-21","foreign_net":-8364.0,"institution_net":210.0,"retail_net":8154.0},{"date":"2026-10-20","foreign_net":4382.0,"institution_net":110.0,"retail_net":-4492.0},{"date":"2026-10-19","foreign_net":8751.0,"institution_net":200.0,"retail_net":-8951.0},{"date":"2026-10-16","foreign_net":-4205.0,"institution_net":2375.0,"retail_net":1830.0},{"date":"2026-10-15","foreign_net":15289.0,"institution_net":400.0,"retail_net":-15689.0},{"date":"2026-10-14","foreign_net":-19625.0,"institution_net":350.0,"retail_net":19275.0},{"date":"2026-10-13","foreign_net":4896.0,"institution_net":100.0,"retail_net":-4996.0},{"date":"2026-10-12","foreign_net":-18572.0,"institution_net":0.0,"retail_net":18572.0},{"date":"2026-10-08","foreign_net":331.0,"institution_net":600.0,"retail_net":-931.0},{"date":"2026-10-07","foreign_net":-28477.0,"institution_net":500.0,"retail_net":27977.0},{"date":"2026-10-06","foreign_net":18407.0,"institution_net":500.0,"retail_net":-18907.0},{"date":"2026-10-02","foreign_net":28477.0,"institution_net":1070.0,"retail_net":-29547.0},{"date":"2026-10-01","foreign_net":247923.0,"institution_net":-10170.0,"retail_net":-237753.0},{"date":"2026-09-30","foreign_net":13625.0,"institution_net":310.0,"retail_net":-13935.0},{"date":"2026-09-29","foreign_net":13350.0,"institution_net":200.0,"retail_net":-13550.0},{"date":"2026-09-28","foreign_net":14773.0,"institution_net":200.0,"retail_net":-14973.0},{"date":"2026-09-23","foreign_net":-1172.0,"institution_net":0.0,"retail_net":1172.0},{"date":"2026-09-22","foreign_net":42451.0,"institution_net":0.0,"retail_net":-42451.0},{"date":"2026-09-21","foreign_net":28829.0,"institution_net":0.0,"retail_net":-28829.0},{"date":"2026-09-18","foreign_net":-16132.0,"institution_net":0.0,"retail_net":16132.0},{"date":"2026-09-17","foreign_net":-6540.0,"institution_net":0.0,"retail_net":6540.0},{"date":"2026-09-16","foreign_net":15165.0,"institution_net":0.0,"retail_net":-15165.0},{"date":"2026-09-15","foreign_net":-11373.0,"institution_net":0.0,"retail_net":11373.0},{"date":"2026-09-14","foreign_net":-40250.0,"institution_net":0.0,"retail_net":40250.0},{"date":"2026-09-11","foreign_net":91439.0,"institution_net":0.0,"retail_net":-91439.0},{"date":"2026-09-10","foreign_net":1781.0,"institution_net":-334.0,"retail_net":-1447.0},{"date":"2026-09-09","foreign_net":-12747.0,"institution_net":0.0,"retail_net":12747.0},{"date":"2026-09-08","foreign_net":-24691.0,"institution_net":0.0,"retail_net":24691.0}],"periods":{"d1":{"foreign_net":277.0,"institution_net":12326.0,"retail_net":-12603.0},"d3":{"foreign_net":-34883.0,"institution_net":12536.0,"retail_net":22347.0},"d7":{"foreign_net":-10666.0,"institution_net":15621.0,"retail_net":-4955.0},"d14":{"foreign_net":-25229.0,"institution_net":18741.0,"retail_net":6488.0},"d30":{"foreign_net":331202.0,"institution_net":8947.0,"retail_net":-340149.0}}},"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 -6, PBR 0.91x) — 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 -6원"}]},"growth":{"grade":"D","percentile":40,"summary":"매출 -21.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-21.8,"unit":"%","percentile":29,"direction":"higher_better"},{"name":"영업이익 성장률","value":1.0,"unit":"%","percentile":52,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.8%","metrics":[{"name":"ROE","value":0.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-5.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-1.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":40,"summary":"RSI 26","metrics":[{"name":"RSI (14)","value":26.1,"unit":"","percentile":26,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":8.1,"unit":"%","percentile":64,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":36,"summary":"유동비율 1.3x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":1.25,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.38,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -6, PBR 0.91x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 -21.8%"},"profitability":{"grade":"C","reason":"ROE 0.8%"},"momentum":{"grade":"D","reason":"RSI 26"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.51,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.76,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.9,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.5,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":47.97,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-5.34,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-1.65,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 26 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.91,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":5.14,"pbr_5y_low":1.52,"pbr_5y_avg":2.76,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":2.84,"history":[{"quarter":"2024-Q2","per":null,"pbr":5.14},{"quarter":"2024-Q3","per":null,"pbr":3.16},{"quarter":"2024-Q4","per":null,"pbr":2.85},{"quarter":"2025-Q1","per":null,"pbr":3.4},{"quarter":"2025-Q2","per":null,"pbr":2.84},{"quarter":"2025-Q3","per":null,"pbr":2.44},{"quarter":"2025-Q4","per":null,"pbr":1.81},{"quarter":"2026-Q1","per":null,"pbr":1.71},{"quarter":"2026-Q2","per":null,"pbr":1.52},{"quarter":"현재","per":null,"pbr":0.91}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"BUILDING PRODUCTS & EQUIPMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.9배"},{"label":"ROE","value":"0.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:46.934662+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.007613811554273098,"dividend_yield":null,"eps":26.0,"revenue":5258600795.0,"operating_income":-807673181.0,"net_income":757219711.0,"market_cap":null,"profit_margin":0.14399642424273432,"operating_margin":-0.15359089090161673,"roa":0.00508157246711162,"gross_margin":0.47974226497640043,"total_equity":99453434801.0,"total_assets":149012872669.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.54,"roe":0.029069178313801246,"dividend_yield":null,"eps":80.06,"revenue":6727971111.0,"operating_income":-815688317.0,"net_income":2921232779.0,"market_cap":137200000000.0,"profit_margin":0.43419222984234956,"operating_margin":-0.12123837982395284,"roa":0.021723048059480558,"gross_margin":0.37201826237151925,"total_equity":100492444178.0,"total_assets":134476191877.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.04813067514252187,"dividend_yield":null,"eps":-118.57,"revenue":7033967742.0,"operating_income":1051915889.0,"net_income":-4326052443.0,"market_cap":null,"profit_margin":-0.6150230711421991,"operating_margin":0.14954801153252148,"roa":-0.03563401044942165,"gross_margin":0.5947136743351872,"total_equity":89881399548.0,"total_assets":121402345356.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.002698852830129856,"dividend_yield":null,"eps":6.42,"revenue":5963936218.0,"operating_income":-763012842.0,"net_income":234203420.0,"market_cap":null,"profit_margin":0.03926994042846083,"operating_margin":-0.12793779378409845,"roa":0.0022531505501127147,"gross_margin":0.3805228805349373,"total_equity":86778877820.0,"total_assets":103944860670.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.16662757728758593,"dividend_yield":null,"eps":-371.91,"revenue":3495467245.0,"operating_income":-1223209699.0,"net_income":-13569862022.0,"market_cap":null,"profit_margin":-3.8821310774434106,"operating_margin":-0.3499416854069248,"roa":-0.14011234719873922,"gross_margin":0.2959690031368038,"total_equity":81438272361.0,"total_assets":96849865792.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.04113805734478894,"dividend_yield":null,"eps":-67.7,"revenue":4993186685.0,"operating_income":-473121857.0,"net_income":-2470247615.0,"market_cap":null,"profit_margin":-0.4947236646330198,"operating_margin":-0.0947534884728629,"roa":-0.025310865322818777,"gross_margin":0.5273103114509327,"total_equity":60047745918.0,"total_assets":97596331990.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.011031286025812099,"dividend_yield":null,"eps":17.7,"revenue":5329811688.0,"operating_income":-1058546618.0,"net_income":645917053.0,"market_cap":null,"profit_margin":0.12118946987456868,"operating_margin":-0.19860863384410066,"roa":0.006659500163890591,"gross_margin":0.3426884921867431,"total_equity":58553196018.0,"total_assets":96991821774.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.01061182635417301,"dividend_yield":null,"eps":-15.74,"revenue":4577193535.0,"operating_income":-172479214.0,"net_income":-574361956.0,"market_cap":null,"profit_margin":-0.12548343250248867,"operating_margin":-0.03768230744038224,"roa":-0.0054927929292916955,"gross_margin":0.5169853109564877,"total_equity":54124703593.0,"total_assets":104566467987.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.05344141166603739,"dividend_yield":null,"eps":-79.58,"revenue":2811908428.0,"operating_income":-1437262173.0,"net_income":-2903697155.0,"market_cap":null,"profit_margin":-1.032642857813576,"operating_margin":-0.5111340606572555,"roa":-0.02783968363692609,"gross_margin":0.42576354410357775,"total_equity":54334215068.0,"total_assets":104300652007.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.009411073699962727,"dividend_yield":null,"eps":-14.58,"revenue":2028243748.0,"operating_income":-579523075.0,"net_income":-531799861.0,"market_cap":null,"profit_margin":-0.26219721447404654,"operating_margin":-0.2857265432576598,"roa":-0.005674208956725578,"gross_margin":0.5938356093480733,"total_equity":56507884005.0,"total_assets":93722290641.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.07760415290098162,"dividend_yield":null,"eps":-119.91,"revenue":3113315792.0,"operating_income":-2427358112.0,"net_income":-4375254903.0,"market_cap":null,"profit_margin":-1.4053360453323394,"operating_margin":-0.7796697393298032,"roa":-0.07280151730375395,"gross_margin":0.04766718280918931,"total_equity":56379133583.0,"total_assets":60098402685.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.014455426998934042,"dividend_yield":null,"eps":24.04,"revenue":3039370166.0,"operating_income":-295852440.0,"net_income":877299062.0,"market_cap":null,"profit_margin":0.2886450198840308,"operating_margin":-0.09734004870797301,"roa":0.013675410390902733,"gross_margin":0.5916695896790611,"total_equity":60689944480.0,"total_assets":64151571099.0}],"current_price":2460.0,"change_pct":1.44,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-08-01","close":4000.0},{"date":"2019-08-02","close":3900.0},{"date":"2019-08-05","close":3000.0},{"date":"2019-08-06","close":2714.2856},{"date":"2019-08-07","close":3178.5715},{"date":"2019-08-08","close":3200.0},{"date":"2019-08-09","close":3192.8572},{"date":"2019-08-12","close":3300.0},{"date":"2019-08-13","close":3385.7144},{"date":"2019-08-14","close":3321.4285},{"date":"2019-08-16","close":2900.0},{"date":"2019-08-19","close":2592.8572},{"date":"2019-08-20","close":2700.0},{"date":"2019-08-21","close":2814.2856},{"date":"2019-08-22","close":2800.0},{"date":"2019-08-23","close":2735.7144},{"date":"2019-08-26","close":2621.4285},{"date":"2019-08-27","close":2607.1428},{"date":"2019-08-28","close":2700.0},{"date":"2019-08-29","close":2850.0},{"date":"2019-08-30","close":2857.1428},{"date":"2019-09-02","close":2778.5715},{"date":"2019-09-03","close":2857.1428},{"date":"2019-09-04","close":2885.7144},{"date":"2019-09-05","close":2900.0},{"date":"2019-09-06","close":2928.5715},{"date":"2019-09-09","close":3085.7144},{"date":"2019-09-10","close":3221.4285},{"date":"2019-09-11","close":3207.1428},{"date":"2019-09-16","close":3121.4285},{"date":"2019-09-17","close":3057.1428},{"date":"2019-09-18","close":3050.0},{"date":"2019-09-19","close":3150.0},{"date":"2019-09-20","close":3142.8572},{"date":"2019-09-23","close":3092.8572},{"date":"2019-09-24","close":3064.2856},{"date":"2019-09-25","close":2928.5715},{"date":"2019-09-26","close":2835.7144},{"date":"2019-09-27","close":2800.0},{"date":"2019-09-30","close":2857.1428},{"date":"2019-10-01","close":2835.7144},{"date":"2019-10-02","close":2885.7144},{"date":"2019-10-04","close":2892.8572},{"date":"2019-10-07","close":2807.1428},{"date":"2019-10-08","close":2800.0},{"date":"2019-10-10","close":2828.5715},{"date":"2019-10-11","close":2828.5715},{"date":"2019-10-14","close":2850.0},{"date":"2019-10-15","close":2850.0},{"date":"2019-10-16","close":2857.1428},{"date":"2019-10-17","close":2742.8572},{"date":"2019-10-18","close":2764.2856},{"date":"2019-10-21","close":2785.7144},{"date":"2019-10-22","close":2785.7144},{"date":"2019-10-23","close":2771.4285},{"date":"2019-10-24","close":2714.2856},{"date":"2019-10-25","close":2692.8572},{"date":"2019-10-28","close":2728.5715},{"date":"2019-10-29","close":2757.1428},{"date":"2019-10-30","close":2721.4285},{"date":"2019-10-31","close":2850.0},{"date":"2019-11-01","close":2828.5715},{"date":"2019-11-04","close":2857.1428},{"date":"2019-11-05","close":2871.4285},{"date":"2019-11-06","close":2907.1428},{"date":"2019-11-07","close":2900.0},{"date":"2019-11-08","close":2864.2856},{"date":"2019-11-11","close":2850.0},{"date":"2019-11-12","close":2892.8572},{"date":"2019-11-13","close":2871.4285},{"date":"2019-11-14","close":2771.4285},{"date":"2019-11-15","close":2757.1428},{"date":"2019-11-18","close":2714.2856},{"date":"2019-11-19","close":2700.0},{"date":"2019-11-20","close":2728.5715},{"date":"2019-11-21","close":2678.5715},{"date":"2019-11-22","close":2628.5715},{"date":"2019-11-25","close":2650.0},{"date":"2019-11-26","close":2664.2856},{"date":"2019-11-27","close":2700.0},{"date":"2019-11-28","close":2678.5715},{"date":"2019-11-29","close":2621.4285},{"date":"2019-12-02","close":2614.2856},{"date":"2019-12-03","close":2621.4285},{"date":"2019-12-04","close":2650.0},{"date":"2019-12-05","close":2635.7144},{"date":"2019-12-06","close":2685.7144},{"date":"2019-12-09","close":2685.7144},{"date":"2019-12-10","close":2692.8572},{"date":"2019-12-11","close":2735.7144},{"date":"2019-12-12","close":2771.4285},{"date":"2019-12-13","close":2821.4285},{"date":"2019-12-16","close":2800.0},{"date":"2019-12-17","close":2800.0},{"date":"2019-12-18","close":2821.4285},{"date":"2019-12-19","close":2792.8572},{"date":"2019-12-20","close":2792.8572},{"date":"2019-12-23","close":2792.8572},{"date":"2019-12-24","close":2792.8572},{"date":"2019-12-26","close":2800.0},{"date":"2019-12-27","close":2785.7144},{"date":"2019-12-30","close":2807.1428},{"date":"2020-01-02","close":2821.4285},{"date":"2020-01-03","close":2814.2856},{"date":"2020-01-06","close":2771.4285},{"date":"2020-01-07","close":2785.7144},{"date":"2020-01-08","close":2728.5715},{"date":"2020-01-09","close":2750.0},{"date":"2020-01-10","close":2757.1428},{"date":"2020-01-13","close":2785.7144},{"date":"2020-01-14","close":2792.8572},{"date":"2020-01-15","close":2814.2856},{"date":"2020-01-16","close":2842.8572},{"date":"2020-01-17","close":3021.4285},{"date":"2020-01-20","close":2971.4285},{"date":"2020-01-21","close":2921.4285},{"date":"2020-01-22","close":2907.1428},{"date":"2020-01-23","close":2885.7144},{"date":"2020-01-28","close":2785.7144},{"date":"2020-01-29","close":2857.1428},{"date":"2020-01-30","close":2914.2856},{"date":"2020-01-31","close":2828.5715},{"date":"2020-02-03","close":2692.8572},{"date":"2020-02-04","close":2707.1428},{"date":"2020-02-05","close":2692.8572},{"date":"2020-02-06","close":2721.4285},{"date":"2020-02-07","close":2700.0},{"date":"2020-02-10","close":2685.7144},{"date":"2020-02-11","close":2692.8572},{"date":"2020-02-12","close":2692.8572},{"date":"2020-02-13","close":2678.5715},{"date":"2020-02-14","close":2678.5715},{"date":"2020-02-17","close":2678.5715},{"date":"2020-02-18","close":2650.0},{"date":"2020-02-19","close":2650.0},{"date":"2020-02-20","close":2642.8572},{"date":"2020-02-21","close":2621.4285},{"date":"2020-02-24","close":2457.1428},{"date":"2020-02-25","close":2457.1428},{"date":"2020-02-26","close":2457.1428},{"date":"2020-02-27","close":2435.7144},{"date":"2020-02-28","close":2342.8572},{"date":"2020-03-02","close":2357.1428},{"date":"2020-03-03","close":2385.7144},{"date":"2020-03-04","close":2400.0},{"date":"2020-03-05","close":2442.8572},{"date":"2020-03-06","close":2385.7144},{"date":"2020-03-09","close":2285.7144},{"date":"2020-03-10","close":2321.4285},{"date":"2020-03-11","close":2271.4285},{"date":"2020-03-12","close":2164.2856},{"date":"2020-03-13","close":2007.1428},{"date":"2020-03-16","close":1914.2858},{"date":"2020-03-17","close":1878.5714},{"date":"2020-03-18","close":1821.4286},{"date":"2020-03-19","close":1614.2858},{"date":"2020-03-20","close":1700.0},{"date":"2020-03-23","close":1600.0},{"date":"2020-03-24","close":1642.8572},{"date":"2020-03-25","close":1750.0},{"date":"2020-03-26","close":1750.0},{"date":"2020-03-27","close":1714.2858},{"date":"2020-03-30","close":1692.8572},{"date":"2020-03-31","close":1735.7142},{"date":"2020-04-01","close":1721.4286},{"date":"2020-04-02","close":1728.5714},{"date":"2020-04-03","close":1785.7142},{"date":"2020-04-06","close":1914.2858},{"date":"2020-04-07","close":1971.4286},{"date":"2020-04-08","close":2007.1428},{"date":"2020-04-09","close":2014.2858},{"date":"2020-04-10","close":2035.7142},{"date":"2020-04-13","close":1985.7142},{"date":"2020-04-14","close":2000.0},{"date":"2020-04-16","close":2021.4286},{"date":"2020-04-17","close":2085.7144},{"date":"2020-04-20","close":2057.1428},{"date":"2020-04-21","close":2021.4286},{"date":"2020-04-22","close":2014.2858},{"date":"2020-04-23","close":2028.5714},{"date":"2020-04-24","close":1971.4286},{"date":"2020-04-27","close":2007.1428},{"date":"2020-04-28","close":1985.7142},{"date":"2020-04-29","close":1978.5714},{"date":"2020-05-04","close":1907.1428},{"date":"2020-05-06","close":1935.7142},{"date":"2020-05-07","close":1985.7142},{"date":"2020-05-08","close":2035.7142},{"date":"2020-05-11","close":2014.2858},{"date":"2020-05-12","close":2007.1428},{"date":"2020-05-13","close":2021.4286},{"date":"2020-05-14","close":2000.0},{"date":"2020-05-15","close":1971.4286},{"date":"2020-05-18","close":1957.1428},{"date":"2020-05-19","close":2071.4285},{"date":"2020-05-20","close":2142.8572},{"date":"2020-05-21","close":2357.1428},{"date":"2020-05-22","close":2264.2856},{"date":"2020-05-25","close":2307.1428},{"date":"2020-05-26","close":2342.8572},{"date":"2020-05-27","close":2514.2856},{"date":"2020-05-28","close":2421.4285},{"date":"2020-05-29","close":2392.8572},{"date":"2020-06-01","close":2371.4285},{"date":"2020-06-02","close":2307.1428},{"date":"2020-06-03","close":2350.0},{"date":"2020-06-04","close":2392.8572},{"date":"2020-06-05","close":2407.1428},{"date":"2020-06-08","close":2385.7144},{"date":"2020-06-09","close":2600.0},{"date":"2020-06-10","close":2557.1428},{"date":"2020-06-11","close":2442.8572},{"date":"2020-06-12","close":2364.2856},{"date":"2020-06-15","close":2178.5715},{"date":"2020-06-16","close":2264.2856},{"date":"2020-06-17","close":2271.4285},{"date":"2020-06-18","close":2271.4285},{"date":"2020-06-19","close":2350.0},{"date":"2020-06-22","close":2364.2856},{"date":"2020-06-23","close":2314.2856},{"date":"2020-06-24","close":2321.4285},{"date":"2020-06-25","close":2264.2856},{"date":"2020-06-26","close":2285.7144},{"date":"2020-06-29","close":2228.5715},{"date":"2020-06-30","close":2221.4285},{"date":"2020-07-01","close":2235.7144},{"date":"2020-07-02","close":2250.0},{"date":"2020-07-03","close":2235.7144},{"date":"2020-07-06","close":2257.1428},{"date":"2020-07-07","close":2242.8572},{"date":"2020-07-08","close":2264.2856},{"date":"2020-07-09","close":2264.2856},{"date":"2020-07-10","close":2264.2856},{"date":"2020-07-13","close":2264.2856},{"date":"2020-07-14","close":2328.5715},{"date":"2020-07-15","close":2307.1428},{"date":"2020-07-16","close":2335.7144},{"date":"2020-07-17","close":2314.2856},{"date":"2020-07-20","close":2300.0},{"date":"2020-07-21","close":2314.2856},{"date":"2020-07-22","close":2378.5715},{"date":"2020-07-23","close":2335.7144},{"date":"2020-07-24","close":2314.2856},{"date":"2020-07-27","close":2350.0},{"date":"2020-07-28","close":2335.7144},{"date":"2020-07-29","close":2342.8572},{"date":"2020-07-30","close":2328.5715},{"date":"2020-07-31","close":2228.5715},{"date":"2020-08-03","close":2200.0},{"date":"2020-08-04","close":2242.8572},{"date":"2020-08-05","close":2228.5715},{"date":"2020-08-06","close":2257.1428},{"date":"2020-08-07","close":2292.8572},{"date":"2020-08-10","close":2278.5715},{"date":"2020-08-11","close":2278.5715},{"date":"2020-08-12","close":2264.2856},{"date":"2020-08-13","close":2271.4285},{"date":"2020-08-14","close":2242.8572},{"date":"2020-08-18","close":2150.0},{"date":"2020-08-19","close":2207.1428},{"date":"2020-08-20","close":2157.1428},{"date":"2020-08-21","close":2164.2856},{"date":"2020-08-24","close":2178.5715},{"date":"2020-08-25","close":2178.5715},{"date":"2020-08-26","close":2164.2856},{"date":"2020-08-27","close":2128.5715},{"date":"2020-08-28","close":2142.8572},{"date":"2020-08-31","close":2107.1428},{"date":"2020-09-01","close":2100.0},{"date":"2020-09-02","close":2100.0},{"date":"2020-09-03","close":2128.5715},{"date":"2020-09-04","close":2085.7144},{"date":"2020-09-07","close":2114.2856},{"date":"2020-09-08","close":2142.8572},{"date":"2020-09-09","close":2128.5715},{"date":"2020-09-10","close":2157.1428},{"date":"2020-09-11","close":2178.5715},{"date":"2020-09-14","close":2185.7144},{"date":"2020-09-15","close":2207.1428},{"date":"2020-09-16","close":2178.5715},{"date":"2020-09-17","close":2150.0},{"date":"2020-09-18","close":2178.5715},{"date":"2020-09-21","close":2142.8572},{"date":"2020-09-22","close":2078.5715},{"date":"2020-09-23","close":2135.7144},{"date":"2020-09-24","close":2007.1428},{"date":"2020-09-25","close":1992.8572},{"date":"2020-09-28","close":2035.7142},{"date":"2020-09-29","close":2064.2856},{"date":"2020-10-05","close":2128.5715},{"date":"2020-10-06","close":2135.7144},{"date":"2020-10-07","close":2142.8572},{"date":"2020-10-08","close":2128.5715},{"date":"2020-10-12","close":2128.5715},{"date":"2020-10-13","close":2121.4285},{"date":"2020-10-14","close":2114.2856},{"date":"2020-10-15","close":2092.8572},{"date":"2020-10-16","close":2035.7142},{"date":"2020-10-19","close":2007.1428},{"date":"2020-10-20","close":1985.7142},{"date":"2020-10-21","close":2021.4286},{"date":"2020-10-22","close":2007.1428},{"date":"2020-10-23","close":1985.7142},{"date":"2020-10-26","close":1957.1428},{"date":"2020-10-27","close":1942.8572},{"date":"2020-10-28","close":1878.5714},{"date":"2020-10-29","close":1871.4286},{"date":"2020-10-30","close":1821.4286},{"date":"2020-11-02","close":1871.4286},{"date":"2020-11-03","close":1885.7142},{"date":"2020-11-04","close":1928.5714},{"date":"2020-11-05","close":1992.8572},{"date":"2020-11-06","close":1992.8572},{"date":"2020-11-09","close":2000.0},{"date":"2020-11-10","close":1992.8572},{"date":"2020-11-11","close":1992.8572},{"date":"2020-11-12","close":1985.7142},{"date":"2020-11-13","close":1957.1428},{"date":"2020-11-16","close":1885.7142},{"date":"2020-11-17","close":1914.2858},{"date":"2020-11-18","close":1928.5714},{"date":"2020-11-19","close":1935.7142},{"date":"2020-11-20","close":1964.2858},{"date":"2020-11-23","close":1992.8572},{"date":"2020-11-24","close":2142.8572},{"date":"2020-11-25","close":2028.5714},{"date":"2020-11-26","close":2050.0},{"date":"2020-11-27","close":2064.2856},{"date":"2020-11-30","close":2085.7144},{"date":"2020-12-01","close":2071.4285},{"date":"2020-12-02","close":2064.2856},{"date":"2020-12-03","close":2064.2856},{"date":"2020-12-04","close":2050.0},{"date":"2020-12-07","close":1971.4286},{"date":"2020-12-08","close":1985.7142},{"date":"2020-12-09","close":1985.7142},{"date":"2020-12-10","close":2007.1428},{"date":"2020-12-11","close":2021.4286},{"date":"2020-12-14","close":2021.4286},{"date":"2020-12-15","close":2007.1428},{"date":"2020-12-16","close":2035.7142},{"date":"2020-12-17","close":2100.0},{"date":"2020-12-18","close":2178.5715},{"date":"2020-12-21","close":2228.5715},{"date":"2020-12-22","close":2221.4285},{"date":"2020-12-23","close":2278.5715},{"date":"2020-12-24","close":2235.7144},{"date":"2020-12-28","close":2185.7144},{"date":"2020-12-29","close":2221.4285},{"date":"2020-12-30","close":2228.5715},{"date":"2021-01-04","close":2328.5715},{"date":"2021-01-05","close":2428.5715},{"date":"2021-01-06","close":2550.0},{"date":"2021-01-07","close":2628.5715},{"date":"2021-01-08","close":2685.7144},{"date":"2021-01-11","close":2714.2856},{"date":"2021-01-12","close":2750.0},{"date":"2021-01-13","close":2792.8572},{"date":"2021-01-14","close":2900.0},{"date":"2021-01-15","close":3000.0},{"date":"2021-01-18","close":2771.4285},{"date":"2021-01-19","close":2692.8572},{"date":"2021-01-20","close":2785.7144},{"date":"2021-01-21","close":2942.8572},{"date":"2021-01-22","close":2921.4285},{"date":"2021-01-25","close":2864.2856},{"date":"2021-01-26","close":2928.5715},{"date":"2021-01-27","close":2950.0},{"date":"2021-01-28","close":2914.2856},{"date":"2021-01-29","close":2842.8572},{"date":"2021-02-01","close":2842.8572},{"date":"2021-02-02","close":2764.2856},{"date":"2021-02-03","close":2564.2856},{"date":"2021-02-04","close":2614.2856},{"date":"2021-02-05","close":2592.8572},{"date":"2021-02-08","close":2500.0},{"date":"2021-02-09","close":2492.8572},{"date":"2021-02-10","close":2535.7144},{"date":"2021-02-15","close":2500.0},{"date":"2021-02-16","close":2464.2856},{"date":"2021-02-17","close":2450.0},{"date":"2021-02-18","close":2350.0},{"date":"2021-02-19","close":2350.0},{"date":"2021-02-22","close":2321.4285},{"date":"2021-02-23","close":2350.0},{"date":"2021-02-24","close":2214.2856},{"date":"2021-02-25","close":2271.4285},{"date":"2021-02-26","close":2207.1428},{"date":"2021-03-02","close":2207.1428},{"date":"2021-03-03","close":2278.5715},{"date":"2021-03-04","close":2300.0},{"date":"2021-03-05","close":2292.8572},{"date":"2021-03-08","close":2271.4285},{"date":"2021-03-09","close":2235.7144},{"date":"2021-03-10","close":2350.0},{"date":"2021-03-11","close":2378.5715},{"date":"2021-03-12","close":2392.8572},{"date":"2021-03-15","close":2400.0},{"date":"2021-03-16","close":2385.7144},{"date":"2021-03-17","close":2364.2856},{"date":"2021-03-18","close":2371.4285},{"date":"2021-03-19","close":2342.8572},{"date":"2021-03-22","close":2307.1428},{"date":"2021-03-23","close":2292.8572},{"date":"2021-03-24","close":2307.1428},{"date":"2021-03-25","close":2314.2856},{"date":"2021-03-26","close":2342.8572},{"date":"2021-03-29","close":2335.7144},{"date":"2021-03-30","close":2371.4285},{"date":"2021-03-31","close":2414.2856},{"date":"2021-04-01","close":2457.1428},{"date":"2021-04-02","close":2535.7144},{"date":"2021-04-05","close":2542.8572},{"date":"2021-04-06","close":2578.5715},{"date":"2021-04-07","close":2621.4285},{"date":"2021-04-08","close":2671.4285},{"date":"2021-04-09","close":2571.4285},{"date":"2021-04-12","close":2585.7144},{"date":"2021-04-13","close":2614.2856},{"date":"2021-04-14","close":2621.4285},{"date":"2021-04-15","close":2614.2856},{"date":"2021-04-16","close":2614.2856},{"date":"2021-04-19","close":2571.4285},{"date":"2021-04-20","close":2585.7144},{"date":"2021-04-21","close":2571.4285},{"date":"2021-04-22","close":2571.4285},{"date":"2021-04-23","close":2600.0},{"date":"2021-04-26","close":2600.0},{"date":"2021-04-27","close":2578.5715},{"date":"2021-04-28","close":2542.8572},{"date":"2021-04-29","close":2514.2856},{"date":"2021-04-30","close":2514.2856},{"date":"2021-05-03","close":2485.7144},{"date":"2021-05-04","close":2478.5715},{"date":"2021-05-06","close":2514.2856},{"date":"2021-05-07","close":2550.0},{"date":"2021-05-10","close":2514.2856},{"date":"2021-05-11","close":2521.4285},{"date":"2021-05-12","close":2471.4285},{"date":"2021-05-13","close":2435.7144},{"date":"2021-05-14","close":2485.7144},{"date":"2021-05-17","close":2528.5715},{"date":"2021-05-18","close":2557.1428},{"date":"2021-05-20","close":2614.2856},{"date":"2021-05-21","close":2592.8572},{"date":"2021-05-24","close":2500.0},{"date":"2021-05-25","close":2571.4285},{"date":"2021-05-26","close":2600.0},{"date":"2021-05-27","close":2635.7144},{"date":"2021-05-28","close":2657.1428},{"date":"2021-05-31","close":2664.2856},{"date":"2021-06-01","close":2657.1428},{"date":"2021-06-02","close":2635.7144},{"date":"2021-06-03","close":2657.1428},{"date":"2021-06-04","close":2678.5715},{"date":"2021-06-07","close":2692.8572},{"date":"2021-06-08","close":2685.7144},{"date":"2021-06-09","close":2628.5715},{"date":"2021-06-10","close":2614.2856},{"date":"2021-06-11","close":2650.0},{"date":"2021-06-14","close":2807.1428},{"date":"2021-06-15","close":2842.8572},{"date":"2021-06-16","close":2850.0},{"date":"2021-06-17","close":2835.7144},{"date":"2021-06-18","close":2792.8572},{"date":"2021-06-21","close":2771.4285},{"date":"2021-06-22","close":2785.7144},{"date":"2021-06-23","close":2842.8572},{"date":"2021-06-24","close":2828.5715},{"date":"2021-06-25","close":2800.0},{"date":"2021-06-28","close":2878.5715},{"date":"2021-06-29","close":2878.5715},{"date":"2021-06-30","close":2864.2856},{"date":"2021-07-01","close":2885.7144},{"date":"2021-07-02","close":2857.1428},{"date":"2021-07-05","close":2928.5715},{"date":"2021-07-06","close":2928.5715},{"date":"2021-07-07","close":2957.1428},{"date":"2021-07-08","close":2928.5715},{"date":"2021-07-09","close":2878.5715},{"date":"2021-07-12","close":2964.2856},{"date":"2021-07-13","close":3028.5715},{"date":"2021-07-14","close":3021.4285},{"date":"2021-07-15","close":2942.8572},{"date":"2021-07-16","close":2992.8572},{"date":"2021-07-19","close":2885.7144},{"date":"2021-07-20","close":2792.8572},{"date":"2021-07-21","close":2785.7144},{"date":"2021-07-22","close":2742.8572},{"date":"2021-07-23","close":2778.5715},{"date":"2021-07-26","close":2750.0},{"date":"2021-07-27","close":2750.0},{"date":"2021-07-28","close":2685.7144},{"date":"2021-07-29","close":2671.4285},{"date":"2021-07-30","close":2700.0},{"date":"2021-08-02","close":2650.0},{"date":"2021-08-03","close":2678.5715},{"date":"2021-08-04","close":2721.4285},{"date":"2021-08-05","close":2757.1428},{"date":"2021-08-06","close":2764.2856},{"date":"2021-08-09","close":2728.5715},{"date":"2021-08-10","close":2728.5715},{"date":"2021-08-11","close":2692.8572},{"date":"2021-08-12","close":2685.7144},{"date":"2021-08-13","close":2607.1428},{"date":"2021-08-17","close":2457.1428},{"date":"2021-08-18","close":2492.8572},{"date":"2021-08-19","close":2485.7144},{"date":"2021-08-20","close":2385.7144},{"date":"2021-08-23","close":2442.8572},{"date":"2021-08-24","close":2500.0},{"date":"2021-08-25","close":2507.1428},{"date":"2021-08-26","close":2514.2856},{"date":"2021-08-27","close":2421.4285},{"date":"2021-08-30","close":2442.8572},{"date":"2021-08-31","close":2485.7144},{"date":"2021-09-01","close":2485.7144},{"date":"2021-09-02","close":2500.0},{"date":"2021-09-03","close":2492.8572},{"date":"2021-09-06","close":2492.8572},{"date":"2021-09-07","close":2628.5715},{"date":"2021-09-08","close":2600.0},{"date":"2021-09-09","close":2585.7144},{"date":"2021-09-10","close":2600.0},{"date":"2021-09-13","close":2614.2856},{"date":"2021-09-14","close":2585.7144},{"date":"2021-09-15","close":2600.0},{"date":"2021-09-16","close":2600.0},{"date":"2021-09-17","close":2600.0},{"date":"2021-09-23","close":2557.1428},{"date":"2021-09-24","close":2557.1428},{"date":"2021-09-27","close":2571.4285},{"date":"2021-09-28","close":2535.7144},{"date":"2021-09-29","close":2507.1428},{"date":"2021-09-30","close":2500.0},{"date":"2021-10-01","close":2442.8572},{"date":"2021-10-05","close":2257.1428},{"date":"2021-10-06","close":2185.7144},{"date":"2021-10-07","close":2271.4285},{"date":"2021-10-08","close":2321.4285},{"date":"2021-10-12","close":2235.7144},{"date":"2021-10-13","close":2250.0},{"date":"2021-10-14","close":2321.4285},{"date":"2021-10-15","close":2350.0},{"date":"2021-10-18","close":2407.1428},{"date":"2021-10-19","close":2364.2856},{"date":"2021-10-20","close":2385.7144},{"date":"2021-10-21","close":2407.1428},{"date":"2021-10-22","close":2385.7144},{"date":"2021-10-25","close":2407.1428},{"date":"2021-10-26","close":2442.8572},{"date":"2021-10-27","close":2442.8572},{"date":"2021-10-28","close":2507.1428},{"date":"2021-10-29","close":2442.8572},{"date":"2021-11-01","close":2435.7144},{"date":"2021-11-02","close":2492.8572},{"date":"2021-11-03","close":2442.8572},{"date":"2021-11-04","close":2407.1428},{"date":"2021-11-05","close":2392.8572},{"date":"2021-11-08","close":2385.7144},{"date":"2021-11-09","close":2428.5715},{"date":"2021-11-10","close":2421.4285},{"date":"2021-11-11","close":2435.7144},{"date":"2021-11-12","close":2442.8572},{"date":"2021-11-15","close":2471.4285},{"date":"2021-11-16","close":2471.4285},{"date":"2021-11-17","close":2400.0},{"date":"2021-11-18","close":2392.8572},{"date":"2021-11-19","close":2428.5715},{"date":"2021-11-22","close":2442.8572},{"date":"2021-11-23","close":2392.8572},{"date":"2021-11-24","close":2278.5715},{"date":"2021-11-25","close":2250.0},{"date":"2021-11-26","close":2235.7144},{"date":"2021-11-29","close":2207.1428},{"date":"2021-11-30","close":2107.1428},{"date":"2021-12-01","close":2185.7144},{"date":"2021-12-02","close":2285.7144},{"date":"2021-12-03","close":2271.4285},{"date":"2021-12-06","close":2328.5715},{"date":"2021-12-07","close":2300.0},{"date":"2021-12-08","close":2321.4285},{"date":"2021-12-09","close":2385.7144},{"date":"2021-12-10","close":2328.5715},{"date":"2021-12-13","close":2371.4285},{"date":"2021-12-14","close":2357.1428},{"date":"2021-12-15","close":2378.5715},{"date":"2021-12-16","close":2407.1428},{"date":"2021-12-17","close":2407.1428},{"date":"2021-12-20","close":2400.0},{"date":"2021-12-21","close":2400.0},{"date":"2021-12-22","close":2428.5715},{"date":"2021-12-23","close":2428.5715},{"date":"2021-12-24","close":2428.5715},{"date":"2021-12-27","close":2428.5715},{"date":"2021-12-28","close":2428.5715},{"date":"2021-12-29","close":2385.7144},{"date":"2021-12-30","close":2421.4285},{"date":"2022-01-03","close":2422.0},{"date":"2022-01-04","close":2435.7144},{"date":"2022-01-05","close":2414.2856},{"date":"2022-01-06","close":2350.0},{"date":"2022-01-07","close":2378.5715},{"date":"2022-01-10","close":2364.2856},{"date":"2022-01-11","close":2357.1428},{"date":"2022-01-12","close":2378.5715},{"date":"2022-01-13","close":2378.5715},{"date":"2022-01-14","close":2350.0},{"date":"2022-01-17","close":2285.7144},{"date":"2022-01-18","close":2235.7144},{"date":"2022-01-19","close":2214.2856},{"date":"2022-01-20","close":2307.1428},{"date":"2022-01-21","close":2271.4285},{"date":"2022-01-24","close":2178.5715},{"date":"2022-01-25","close":2178.5715},{"date":"2022-01-26","close":2178.5715},{"date":"2022-01-27","close":2135.7144},{"date":"2022-01-28","close":2242.8572},{"date":"2022-02-03","close":2250.0},{"date":"2022-02-04","close":2335.7144},{"date":"2022-02-07","close":2278.5715},{"date":"2022-02-08","close":2278.5715},{"date":"2022-02-09","close":2278.5715},{"date":"2022-02-10","close":2328.5715},{"date":"2022-02-11","close":2321.4285},{"date":"2022-02-14","close":2242.8572},{"date":"2022-02-15","close":2192.8572},{"date":"2022-02-16","close":2271.4285},{"date":"2022-02-17","close":2285.7144},{"date":"2022-02-18","close":2278.5715},{"date":"2022-02-21","close":2271.4285},{"date":"2022-02-22","close":2242.8572},{"date":"2022-02-23","close":2321.4285},{"date":"2022-02-24","close":2300.0},{"date":"2022-02-25","close":2285.7144},{"date":"2022-02-28","close":2285.7144},{"date":"2022-03-02","close":2314.2856},{"date":"2022-03-03","close":2335.7144},{"date":"2022-03-04","close":2335.7144},{"date":"2022-03-07","close":2271.4285},{"date":"2022-03-08","close":2242.8572},{"date":"2022-03-10","close":2242.8572},{"date":"2022-03-11","close":2285.7144},{"date":"2022-03-14","close":2250.0},{"date":"2022-03-15","close":2250.0},{"date":"2022-03-16","close":2250.0},{"date":"2022-03-17","close":2250.0},{"date":"2022-03-18","close":2321.4285},{"date":"2022-03-21","close":2321.4285},{"date":"2022-03-22","close":2335.7144},{"date":"2022-03-23","close":2350.0},{"date":"2022-03-24","close":2371.4285},{"date":"2022-03-25","close":2385.7144},{"date":"2022-03-28","close":2385.7144},{"date":"2022-03-29","close":2400.0},{"date":"2022-03-30","close":2400.0},{"date":"2022-03-31","close":2414.2856},{"date":"2022-04-01","close":2428.5715},{"date":"2022-04-04","close":2557.1428},{"date":"2022-04-05","close":2592.8572},{"date":"2022-04-06","close":2578.5715},{"date":"2022-04-07","close":2564.2856},{"date":"2022-04-08","close":2564.2856},{"date":"2022-04-11","close":2585.7144},{"date":"2022-04-12","close":2550.0},{"date":"2022-04-13","close":2564.2856},{"date":"2022-04-14","close":2585.7144},{"date":"2022-04-15","close":2585.7144},{"date":"2022-04-18","close":2585.7144},{"date":"2022-04-19","close":2585.7144},{"date":"2022-04-20","close":2621.4285},{"date":"2022-04-21","close":2635.7144},{"date":"2022-04-22","close":2635.7144},{"date":"2022-04-25","close":2571.4285},{"date":"2022-04-26","close":2614.2856},{"date":"2022-04-27","close":2557.1428},{"date":"2022-04-28","close":2585.7144},{"date":"2022-04-29","close":2600.0},{"date":"2022-05-02","close":2650.0},{"date":"2022-05-03","close":2571.4285},{"date":"2022-05-04","close":2592.8572},{"date":"2022-05-06","close":2621.4285},{"date":"2022-05-09","close":2593.0},{"date":"2022-05-10","close":2521.4285},{"date":"2022-05-11","close":2500.0},{"date":"2022-05-12","close":2478.5715},{"date":"2022-05-13","close":2450.0},{"date":"2022-05-16","close":2542.8572},{"date":"2022-05-17","close":2528.5715},{"date":"2022-05-18","close":2400.0},{"date":"2022-05-19","close":2442.8572},{"date":"2022-05-20","close":2435.7144},{"date":"2022-05-23","close":2450.0},{"date":"2022-05-24","close":2435.7144},{"date":"2022-05-25","close":2400.0},{"date":"2022-05-26","close":2400.0},{"date":"2022-05-27","close":2400.0},{"date":"2022-05-30","close":2464.2856},{"date":"2022-05-31","close":2471.4285},{"date":"2022-06-02","close":2450.0},{"date":"2022-06-03","close":2507.1428},{"date":"2022-06-07","close":2421.4285},{"date":"2022-06-08","close":2457.1428},{"date":"2022-06-09","close":2378.5715},{"date":"2022-06-10","close":2357.1428},{"date":"2022-06-13","close":2250.0},{"date":"2022-06-14","close":2221.4285},{"date":"2022-06-15","close":2164.2856},{"date":"2022-06-16","close":2185.7144},{"date":"2022-06-17","close":2171.4285},{"date":"2022-06-20","close":2085.7144},{"date":"2022-06-21","close":2071.4285},{"date":"2022-06-22","close":2064.2856},{"date":"2022-06-23","close":1992.8572},{"date":"2022-06-24","close":2057.1428},{"date":"2022-06-27","close":2107.1428},{"date":"2022-06-28","close":2085.7144},{"date":"2022-06-29","close":2071.4285},{"date":"2022-06-30","close":2064.2856},{"date":"2022-07-01","close":1971.4286},{"date":"2022-07-04","close":1928.5714},{"date":"2022-07-05","close":2014.2858},{"date":"2022-07-06","close":2042.8572},{"date":"2022-07-07","close":2050.0},{"date":"2022-07-08","close":2078.5715},{"date":"2022-07-11","close":2157.1428},{"date":"2022-07-12","close":2214.2856},{"date":"2022-07-13","close":2342.8572},{"date":"2022-07-14","close":2342.8572},{"date":"2022-07-15","close":2342.8572},{"date":"2022-07-18","close":2300.0},{"date":"2022-07-19","close":2257.1428},{"date":"2022-07-20","close":2500.0},{"date":"2022-07-21","close":2378.5715},{"date":"2022-07-22","close":2242.8572},{"date":"2022-07-25","close":2285.7144},{"date":"2022-07-26","close":2207.1428},{"date":"2022-07-27","close":2271.4285},{"date":"2022-07-28","close":2507.1428},{"date":"2022-07-29","close":2435.7144},{"date":"2022-08-01","close":2428.5715},{"date":"2022-08-02","close":2435.7144},{"date":"2022-08-03","close":2392.8572},{"date":"2022-08-04","close":2428.5715},{"date":"2022-08-05","close":2257.1428},{"date":"2022-08-08","close":2271.4285},{"date":"2022-08-09","close":2307.1428},{"date":"2022-08-10","close":2307.1428},{"date":"2022-08-11","close":2328.5715},{"date":"2022-08-12","close":2278.5715},{"date":"2022-08-16","close":2235.7144},{"date":"2022-08-17","close":2207.1428},{"date":"2022-08-18","close":2257.1428},{"date":"2022-08-19","close":2235.7144},{"date":"2022-08-22","close":2214.2856},{"date":"2022-08-23","close":2342.8572},{"date":"2022-08-24","close":2335.7144},{"date":"2022-08-25","close":2357.1428},{"date":"2022-08-26","close":2335.7144},{"date":"2022-08-29","close":2214.2856},{"date":"2022-08-30","close":2221.4285},{"date":"2022-08-31","close":2235.7144},{"date":"2022-09-01","close":2200.0},{"date":"2022-09-02","close":2200.0},{"date":"2022-09-05","close":2185.7144},{"date":"2022-09-06","close":2228.5715},{"date":"2022-09-07","close":2207.1428},{"date":"2022-09-08","close":2207.1428},{"date":"2022-09-13","close":2264.2856},{"date":"2022-09-14","close":2221.4285},{"date":"2022-09-15","close":2185.7144},{"date":"2022-09-16","close":2107.1428},{"date":"2022-09-19","close":2078.5715},{"date":"2022-09-20","close":2100.0},{"date":"2022-09-21","close":2078.5715},{"date":"2022-09-22","close":2057.1428},{"date":"2022-09-23","close":2021.4286},{"date":"2022-09-26","close":1957.1428},{"date":"2022-09-27","close":1985.7142},{"date":"2022-09-28","close":1871.4286},{"date":"2022-09-29","close":1850.0},{"date":"2022-09-30","close":1892.8572},{"date":"2022-10-04","close":1935.7142},{"date":"2022-10-05","close":1957.1428},{"date":"2022-10-06","close":1964.2858},{"date":"2022-10-07","close":1971.4286},{"date":"2022-10-11","close":1907.1428},{"date":"2022-10-12","close":1921.4286},{"date":"2022-10-13","close":1864.2858},{"date":"2022-10-14","close":1914.2858},{"date":"2022-10-17","close":1900.0},{"date":"2022-10-18","close":1942.8572},{"date":"2022-10-19","close":1935.7142},{"date":"2022-10-20","close":1935.7142},{"date":"2022-10-21","close":1957.1428},{"date":"2022-10-24","close":1935.7142},{"date":"2022-10-25","close":1957.1428},{"date":"2022-10-26","close":1942.8572},{"date":"2022-10-27","close":2007.1428},{"date":"2022-10-28","close":2007.1428},{"date":"2022-10-31","close":2050.0},{"date":"2022-11-01","close":2092.8572},{"date":"2022-11-02","close":2092.8572},{"date":"2022-11-03","close":2128.5715},{"date":"2022-11-04","close":2142.8572},{"date":"2022-11-07","close":2135.7144},{"date":"2022-11-08","close":2135.7144},{"date":"2022-11-09","close":2150.0},{"date":"2022-11-10","close":2128.5715},{"date":"2022-11-11","close":2171.4285},{"date":"2022-11-14","close":2171.4285},{"date":"2022-11-15","close":2171.4285},{"date":"2022-11-16","close":2257.1428},{"date":"2022-11-17","close":2292.8572},{"date":"2022-11-18","close":2264.2856},{"date":"2022-11-21","close":2214.2856},{"date":"2022-11-22","close":2192.8572},{"date":"2022-11-23","close":2207.1428},{"date":"2022-11-24","close":2250.0},{"date":"2022-11-25","close":2242.8572},{"date":"2022-11-28","close":2307.1428},{"date":"2022-11-29","close":2300.0},{"date":"2022-11-30","close":2321.4285},{"date":"2022-12-01","close":2335.7144},{"date":"2022-12-02","close":2328.5715},{"date":"2022-12-05","close":2292.8572},{"date":"2022-12-06","close":2271.4285},{"date":"2022-12-07","close":2221.4285},{"date":"2022-12-08","close":2185.7144},{"date":"2022-12-09","close":2228.5715},{"date":"2022-12-12","close":2228.5715},{"date":"2022-12-13","close":2300.0},{"date":"2022-12-14","close":2314.2856},{"date":"2022-12-15","close":2271.4285},{"date":"2022-12-16","close":2271.4285},{"date":"2022-12-19","close":2257.1428},{"date":"2022-12-20","close":2235.7144},{"date":"2022-12-21","close":2214.2856},{"date":"2022-12-22","close":2278.5715},{"date":"2022-12-23","close":2228.5715},{"date":"2022-12-26","close":2185.7144},{"date":"2022-12-27","close":2178.5715},{"date":"2022-12-28","close":2164.2856},{"date":"2022-12-29","close":2114.2856},{"date":"2023-01-02","close":2114.2856},{"date":"2023-01-03","close":2100.0},{"date":"2023-01-04","close":2128.5715},{"date":"2023-01-05","close":2114.2856},{"date":"2023-01-06","close":2200.0},{"date":"2023-01-09","close":2200.0},{"date":"2023-01-10","close":2242.8572},{"date":"2023-01-11","close":2271.4285},{"date":"2023-01-12","close":2292.8572},{"date":"2023-01-13","close":2292.8572},{"date":"2023-01-16","close":2314.2856},{"date":"2023-01-17","close":2271.4285},{"date":"2023-01-18","close":2250.0},{"date":"2023-01-19","close":2285.7144},{"date":"2023-01-20","close":2242.8572},{"date":"2023-01-25","close":2273.0},{"date":"2023-01-26","close":2321.4285},{"date":"2023-01-27","close":2282.8572},{"date":"2023-01-30","close":2261.0},{"date":"2023-01-31","close":2248.5715},{"date":"2023-02-01","close":2311.4285},{"date":"2023-02-02","close":2307.1428},{"date":"2023-02-03","close":2278.5715},{"date":"2023-02-06","close":2285.7144},{"date":"2023-02-07","close":2241.4285},{"date":"2023-02-08","close":2285.7144},{"date":"2023-02-09","close":2310.0},{"date":"2023-02-10","close":2278.5715},{"date":"2023-02-13","close":2310.0},{"date":"2023-02-14","close":2301.4285},{"date":"2023-02-15","close":2257.1428},{"date":"2023-02-16","close":2314.2856},{"date":"2023-02-17","close":2285.7144},{"date":"2023-02-20","close":2330.0},{"date":"2023-02-21","close":2342.8572},{"date":"2023-02-22","close":2327.1428},{"date":"2023-02-23","close":2325.7144},{"date":"2023-02-24","close":2264.2856},{"date":"2023-02-27","close":2235.7144},{"date":"2023-02-28","close":2242.8572},{"date":"2023-03-02","close":2342.8572},{"date":"2023-03-03","close":2374.2856},{"date":"2023-03-06","close":2300.0},{"date":"2023-03-07","close":2292.8572},{"date":"2023-03-08","close":2268.5715},{"date":"2023-03-09","close":2275.7144},{"date":"2023-03-10","close":2241.4285},{"date":"2023-03-13","close":2200.0},{"date":"2023-03-14","close":2128.5715},{"date":"2023-03-15","close":2142.8572},{"date":"2023-03-16","close":2150.0},{"date":"2023-03-17","close":2264.2856},{"date":"2023-03-20","close":2262.8572},{"date":"2023-03-21","close":2270.0},{"date":"2023-03-22","close":2212.8572},{"date":"2023-03-23","close":2248.5715},{"date":"2023-03-24","close":2315.7144},{"date":"2023-03-27","close":2255.7144},{"date":"2023-03-28","close":2261.4285},{"date":"2023-03-29","close":2227.1428},{"date":"2023-03-30","close":2224.2856},{"date":"2023-03-31","close":2228.5715},{"date":"2023-04-03","close":2210.0},{"date":"2023-04-04","close":2364.2856},{"date":"2023-04-05","close":2655.7144},{"date":"2023-04-06","close":2730.0},{"date":"2023-04-07","close":3542.8572},{"date":"2023-04-10","close":4600.0},{"date":"2023-04-11","close":5085.7144},{"date":"2023-04-12","close":6607.1431},{"date":"2023-04-13","close":6850.0},{"date":"2023-04-14","close":6721.4287},{"date":"2023-04-17","close":7000.0},{"date":"2023-04-18","close":7142.8569},{"date":"2023-04-19","close":9285.7139},{"date":"2023-04-20","close":9457.1426},{"date":"2023-04-21","close":9800.0},{"date":"2023-04-24","close":8614.2861},{"date":"2023-04-25","close":7414.2856},{"date":"2023-04-26","close":9628.5713},{"date":"2023-04-27","close":9214.2861},{"date":"2023-04-28","close":9200.0},{"date":"2023-05-02","close":10014.2861},{"date":"2023-05-03","close":9685.7139},{"date":"2023-05-04","close":9028.5713},{"date":"2023-05-08","close":9157.1426},{"date":"2023-05-09","close":8342.8574},{"date":"2023-05-10","close":9014.2861},{"date":"2023-05-11","close":9185.7139},{"date":"2023-05-12","close":9100.0},{"date":"2023-05-15","close":8900.0},{"date":"2023-05-16","close":8685.7139},{"date":"2023-05-17","close":8528.5713},{"date":"2023-05-18","close":7857.1431},{"date":"2023-05-19","close":7742.8569},{"date":"2023-05-22","close":9285.7139},{"date":"2023-05-23","close":8985.7139},{"date":"2023-05-24","close":9442.8574},{"date":"2023-05-25","close":11242.8574},{"date":"2023-05-26","close":10585.7139},{"date":"2023-05-30","close":9600.0},{"date":"2023-05-31","close":10000.0},{"date":"2023-06-01","close":10100.0},{"date":"2023-06-02","close":10728.5713},{"date":"2023-06-05","close":10957.1426},{"date":"2023-06-07","close":11714.2861},{"date":"2023-06-08","close":12571.4287},{"date":"2023-06-09","close":12042.8574},{"date":"2023-06-12","close":12614.2861},{"date":"2023-06-13","close":11600.0},{"date":"2023-06-14","close":11542.8574},{"date":"2023-06-15","close":10885.7139},{"date":"2023-06-16","close":11828.5713},{"date":"2023-06-19","close":10742.8574},{"date":"2023-06-20","close":11628.5713},{"date":"2023-06-21","close":11585.7139},{"date":"2023-06-22","close":11657.1426},{"date":"2023-06-23","close":15150.0},{"date":"2023-06-26","close":19690.0},{"date":"2023-06-27","close":25550.0},{"date":"2023-06-28","close":17910.0},{"date":"2023-06-29","close":16750.0},{"date":"2023-06-30","close":16080.0},{"date":"2023-07-03","close":16200.0},{"date":"2023-07-04","close":15480.0},{"date":"2023-07-05","close":15160.0},{"date":"2023-07-06","close":15810.0},{"date":"2023-07-07","close":17120.0},{"date":"2023-07-10","close":18000.0},{"date":"2023-07-11","close":17530.0},{"date":"2023-07-12","close":17000.0},{"date":"2023-07-13","close":15950.0},{"date":"2023-07-14","close":15640.0},{"date":"2023-07-17","close":14850.0},{"date":"2023-07-18","close":14000.0},{"date":"2023-07-19","close":9980.0},{"date":"2023-07-20","close":10070.0},{"date":"2023-07-21","close":12100.0},{"date":"2023-07-24","close":12620.0},{"date":"2023-07-25","close":13930.0},{"date":"2023-07-26","close":12730.0},{"date":"2023-07-27","close":13440.0},{"date":"2023-07-28","close":12290.0},{"date":"2023-07-31","close":11650.0},{"date":"2023-08-01","close":11560.0},{"date":"2023-08-02","close":11590.0},{"date":"2023-08-03","close":11750.0},{"date":"2023-08-04","close":13120.0},{"date":"2023-08-07","close":13250.0},{"date":"2023-08-08","close":9280.0},{"date":"2023-08-09","close":8820.0},{"date":"2023-08-10","close":9310.0},{"date":"2023-08-11","close":8980.0},{"date":"2023-08-14","close":9170.0},{"date":"2023-08-16","close":8780.0},{"date":"2023-08-17","close":8350.0},{"date":"2023-08-18","close":10850.0},{"date":"2023-08-21","close":11690.0},{"date":"2023-08-22","close":9510.0},{"date":"2023-08-23","close":9320.0},{"date":"2023-08-24","close":9880.0},{"date":"2023-08-25","close":10080.0},{"date":"2023-08-28","close":10160.0},{"date":"2023-08-29","close":10000.0},{"date":"2023-08-30","close":10980.0},{"date":"2023-08-31","close":10690.0},{"date":"2023-09-01","close":10520.0},{"date":"2023-09-04","close":10400.0},{"date":"2023-09-05","close":10150.0},{"date":"2023-09-06","close":9480.0},{"date":"2023-09-07","close":9170.0},{"date":"2023-09-08","close":9280.0},{"date":"2023-09-11","close":9630.0},{"date":"2023-09-12","close":9100.0},{"date":"2023-09-13","close":9240.0},{"date":"2023-09-14","close":8850.0},{"date":"2023-09-15","close":8970.0},{"date":"2023-09-18","close":8790.0},{"date":"2023-09-19","close":8530.0},{"date":"2023-09-20","close":7940.0},{"date":"2023-09-21","close":8200.0},{"date":"2023-09-22","close":7940.0},{"date":"2023-09-25","close":7010.0},{"date":"2023-09-26","close":4910.0},{"date":"2023-09-27","close":4905.0},{"date":"2023-10-04","close":4780.0},{"date":"2023-10-05","close":3715.0},{"date":"2023-10-06","close":3665.0},{"date":"2023-10-10","close":3660.0},{"date":"2023-10-11","close":3770.0},{"date":"2023-10-12","close":4145.0},{"date":"2023-10-13","close":4050.0},{"date":"2023-10-16","close":3895.0},{"date":"2023-10-17","close":4740.0},{"date":"2023-10-18","close":4360.0},{"date":"2023-10-19","close":3970.0},{"date":"2023-10-20","close":3780.0},{"date":"2023-10-23","close":3735.0},{"date":"2023-10-24","close":3780.0},{"date":"2023-10-25","close":3860.0},{"date":"2023-10-26","close":3565.0},{"date":"2023-10-27","close":3400.0},{"date":"2023-10-30","close":3450.0},{"date":"2023-10-31","close":3390.0},{"date":"2023-11-01","close":3500.0},{"date":"2023-11-02","close":3705.0},{"date":"2023-11-03","close":3790.0},{"date":"2023-11-06","close":3930.0},{"date":"2023-11-07","close":3935.0},{"date":"2023-11-08","close":3895.0},{"date":"2023-11-09","close":3620.0},{"date":"2023-11-10","close":3555.0},{"date":"2023-11-13","close":3385.0},{"date":"2023-11-14","close":3450.0},{"date":"2023-11-15","close":3380.0},{"date":"2023-11-16","close":3370.0},{"date":"2023-11-17","close":3260.0},{"date":"2023-11-20","close":3540.0},{"date":"2023-11-21","close":3715.0},{"date":"2023-11-22","close":4020.0},{"date":"2023-11-23","close":5220.0},{"date":"2023-11-24","close":5370.0},{"date":"2023-11-27","close":4830.0},{"date":"2023-11-28","close":4690.0},{"date":"2023-11-29","close":4590.0},{"date":"2023-11-30","close":4970.0},{"date":"2023-12-01","close":5080.0},{"date":"2023-12-04","close":5200.0},{"date":"2023-12-05","close":6210.0},{"date":"2023-12-06","close":6090.0},{"date":"2023-12-07","close":6430.0},{"date":"2023-12-08","close":7180.0},{"date":"2023-12-11","close":6880.0},{"date":"2023-12-12","close":6570.0},{"date":"2023-12-13","close":6980.0},{"date":"2023-12-14","close":5590.0},{"date":"2023-12-15","close":6290.0},{"date":"2023-12-18","close":6630.0},{"date":"2023-12-19","close":7040.0},{"date":"2023-12-20","close":6880.0},{"date":"2023-12-21","close":6550.0},{"date":"2023-12-22","close":6760.0},{"date":"2023-12-26","close":6330.0},{"date":"2023-12-27","close":5890.0},{"date":"2023-12-28","close":5930.0},{"date":"2024-01-02","close":6350.0},{"date":"2024-01-03","close":6600.0},{"date":"2024-01-04","close":6090.0},{"date":"2024-01-05","close":5890.0},{"date":"2024-01-08","close":5870.0},{"date":"2024-01-09","close":5960.0},{"date":"2024-01-10","close":5610.0},{"date":"2024-01-11","close":5460.0},{"date":"2024-01-12","close":5270.0},{"date":"2024-01-15","close":5190.0},{"date":"2024-01-16","close":5020.0},{"date":"2024-01-17","close":4840.0},{"date":"2024-01-18","close":5100.0},{"date":"2024-01-19","close":5500.0},{"date":"2024-01-22","close":4985.0},{"date":"2024-01-23","close":5570.0},{"date":"2024-01-24","close":5500.0},{"date":"2024-01-25","close":5330.0},{"date":"2024-01-26","close":5350.0},{"date":"2024-01-29","close":5100.0},{"date":"2024-01-30","close":5040.0},{"date":"2024-01-31","close":4885.0},{"date":"2024-02-01","close":4610.0},{"date":"2024-02-02","close":4700.0},{"date":"2024-02-05","close":5400.0},{"date":"2024-02-06","close":5490.0},{"date":"2024-02-07","close":5640.0},{"date":"2024-02-08","close":5640.0},{"date":"2024-02-13","close":5330.0},{"date":"2024-02-14","close":5380.0},{"date":"2024-02-15","close":5110.0},{"date":"2024-02-16","close":4950.0},{"date":"2024-02-19","close":5040.0},{"date":"2024-02-20","close":5640.0},{"date":"2024-02-21","close":5580.0},{"date":"2024-02-22","close":5870.0},{"date":"2024-02-23","close":5710.0},{"date":"2024-02-26","close":5480.0},{"date":"2024-02-27","close":5730.0},{"date":"2024-02-28","close":6000.0},{"date":"2024-02-29","close":5810.0},{"date":"2024-03-04","close":5610.0},{"date":"2024-03-05","close":5720.0},{"date":"2024-03-06","close":5730.0},{"date":"2024-03-07","close":5700.0},{"date":"2024-03-08","close":5700.0},{"date":"2024-03-11","close":5570.0},{"date":"2024-03-12","close":5430.0},{"date":"2024-03-13","close":5260.0},{"date":"2024-03-14","close":5220.0},{"date":"2024-03-15","close":5430.0},{"date":"2024-03-18","close":5430.0},{"date":"2024-03-19","close":5400.0},{"date":"2024-03-20","close":5280.0},{"date":"2024-03-21","close":5120.0},{"date":"2024-03-22","close":5120.0},{"date":"2024-03-25","close":5020.0},{"date":"2024-03-26","close":4885.0},{"date":"2024-03-27","close":4700.0},{"date":"2024-03-28","close":4915.0},{"date":"2024-03-29","close":5100.0},{"date":"2024-04-01","close":5030.0},{"date":"2024-04-02","close":4945.0},{"date":"2024-04-03","close":4885.0},{"date":"2024-04-04","close":4890.0},{"date":"2024-04-05","close":4880.0},{"date":"2024-04-08","close":4900.0},{"date":"2024-04-09","close":4415.0},{"date":"2024-04-11","close":4120.0},{"date":"2024-04-12","close":4260.0},{"date":"2024-04-15","close":4050.0},{"date":"2024-04-16","close":4170.0},{"date":"2024-04-17","close":4275.0},{"date":"2024-04-18","close":4250.0},{"date":"2024-04-19","close":4100.0},{"date":"2024-04-22","close":3955.0},{"date":"2024-04-23","close":3770.0},{"date":"2024-04-24","close":3790.0},{"date":"2024-04-25","close":3625.0},{"date":"2024-04-26","close":4210.0},{"date":"2024-04-29","close":4635.0},{"date":"2024-04-30","close":4725.0},{"date":"2024-05-02","close":5290.0},{"date":"2024-05-03","close":5100.0},{"date":"2024-05-07","close":5050.0},{"date":"2024-05-08","close":5040.0},{"date":"2024-05-09","close":4980.0},{"date":"2024-05-10","close":4780.0},{"date":"2024-05-13","close":4600.0},{"date":"2024-05-14","close":4670.0},{"date":"2024-05-16","close":4850.0},{"date":"2024-05-17","close":4695.0},{"date":"2024-05-20","close":4715.0},{"date":"2024-05-21","close":4785.0},{"date":"2024-05-22","close":4850.0},{"date":"2024-05-23","close":5060.0},{"date":"2024-05-24","close":4885.0},{"date":"2024-05-27","close":4760.0},{"date":"2024-05-28","close":4690.0},{"date":"2024-05-29","close":4600.0},{"date":"2024-05-30","close":4450.0},{"date":"2024-05-31","close":4725.0},{"date":"2024-06-03","close":4730.0},{"date":"2024-06-04","close":4465.0},{"date":"2024-06-05","close":4350.0},{"date":"2024-06-07","close":4340.0},{"date":"2024-06-10","close":4355.0},{"date":"2024-06-11","close":4310.0},{"date":"2024-06-12","close":4200.0},{"date":"2024-06-13","close":4240.0},{"date":"2024-06-14","close":4440.0},{"date":"2024-06-17","close":4365.0},{"date":"2024-06-18","close":4245.0},{"date":"2024-06-19","close":4110.0},{"date":"2024-06-20","close":4115.0},{"date":"2024-06-21","close":4095.0},{"date":"2024-06-24","close":4025.0},{"date":"2024-06-25","close":4190.0},{"date":"2024-06-26","close":4475.0},{"date":"2024-06-27","close":4795.0},{"date":"2024-06-28","close":4800.0},{"date":"2024-07-01","close":4950.0},{"date":"2024-07-02","close":4815.0},{"date":"2024-07-03","close":4880.0},{"date":"2024-07-04","close":5170.0},{"date":"2024-07-05","close":5180.0},{"date":"2024-07-08","close":4875.0},{"date":"2024-07-09","close":4565.0},{"date":"2024-07-10","close":4805.0},{"date":"2024-07-11","close":4665.0},{"date":"2024-07-12","close":4520.0},{"date":"2024-07-15","close":4505.0},{"date":"2024-07-16","close":4545.0},{"date":"2024-07-17","close":4610.0},{"date":"2024-07-18","close":4390.0},{"date":"2024-07-19","close":4420.0},{"date":"2024-07-22","close":4475.0},{"date":"2024-07-23","close":4415.0},{"date":"2024-07-24","close":4770.0},{"date":"2024-07-25","close":4465.0},{"date":"2024-07-26","close":4315.0},{"date":"2024-07-29","close":4305.0},{"date":"2024-07-30","close":4110.0},{"date":"2024-07-31","close":4200.0},{"date":"2024-08-01","close":4190.0},{"date":"2024-08-02","close":3980.0},{"date":"2024-08-05","close":3370.0},{"date":"2024-08-06","close":3650.0},{"date":"2024-08-07","close":3645.0},{"date":"2024-08-08","close":3565.0},{"date":"2024-08-09","close":3600.0},{"date":"2024-08-12","close":3805.0},{"date":"2024-08-13","close":3740.0},{"date":"2024-08-14","close":3750.0},{"date":"2024-08-16","close":3620.0},{"date":"2024-08-19","close":3445.0},{"date":"2024-08-20","close":3500.0},{"date":"2024-08-21","close":3465.0},{"date":"2024-08-22","close":3315.0},{"date":"2024-08-23","close":3360.0},{"date":"2024-08-26","close":3270.0},{"date":"2024-08-27","close":3330.0},{"date":"2024-08-28","close":3215.0},{"date":"2024-08-29","close":3230.0},{"date":"2024-08-30","close":3670.0},{"date":"2024-09-02","close":3495.0},{"date":"2024-09-03","close":3400.0},{"date":"2024-09-04","close":3260.0},{"date":"2024-09-05","close":3085.0},{"date":"2024-09-06","close":2995.0},{"date":"2024-09-09","close":3120.0},{"date":"2024-09-10","close":3095.0},{"date":"2024-09-11","close":3015.0},{"date":"2024-09-12","close":3020.0},{"date":"2024-09-13","close":3000.0},{"date":"2024-09-19","close":3030.0},{"date":"2024-09-20","close":3050.0},{"date":"2024-09-23","close":3000.0},{"date":"2024-09-24","close":3000.0},{"date":"2024-09-25","close":3000.0},{"date":"2024-09-26","close":3075.0},{"date":"2024-09-27","close":3050.0},{"date":"2024-09-30","close":2940.0},{"date":"2024-10-02","close":2830.0},{"date":"2024-10-04","close":2730.0},{"date":"2024-10-07","close":2655.0},{"date":"2024-10-08","close":2640.0},{"date":"2024-10-10","close":2605.0},{"date":"2024-10-11","close":2750.0},{"date":"2024-10-14","close":2840.0},{"date":"2024-10-15","close":3215.0},{"date":"2024-10-16","close":3355.0},{"date":"2024-10-17","close":3435.0},{"date":"2024-10-18","close":3450.0},{"date":"2024-10-21","close":3400.0},{"date":"2024-10-22","close":3300.0},{"date":"2024-10-23","close":3120.0},{"date":"2024-10-24","close":3070.0},{"date":"2024-10-25","close":3300.0},{"date":"2024-10-28","close":3070.0},{"date":"2024-10-29","close":3380.0},{"date":"2024-10-30","close":3700.0},{"date":"2024-10-31","close":3680.0},{"date":"2024-11-01","close":3600.0},{"date":"2024-11-04","close":3430.0},{"date":"2024-11-05","close":3490.0},{"date":"2024-11-06","close":3550.0},{"date":"2024-11-07","close":3645.0},{"date":"2024-11-08","close":3595.0},{"date":"2024-11-11","close":3430.0},{"date":"2024-11-12","close":3395.0},{"date":"2024-11-13","close":3010.0},{"date":"2024-11-14","close":3125.0},{"date":"2024-11-15","close":3195.0},{"date":"2024-11-18","close":3150.0},{"date":"2024-11-19","close":3150.0},{"date":"2024-11-20","close":3040.0},{"date":"2024-11-21","close":2940.0},{"date":"2024-11-22","close":2815.0},{"date":"2024-11-25","close":2770.0},{"date":"2024-11-26","close":2940.0},{"date":"2024-11-27","close":2850.0},{"date":"2024-11-28","close":2870.0},{"date":"2024-11-29","close":2775.0},{"date":"2024-12-02","close":2845.0},{"date":"2024-12-03","close":2750.0},{"date":"2024-12-04","close":2770.0},{"date":"2024-12-05","close":2780.0},{"date":"2024-12-06","close":2735.0},{"date":"2024-12-09","close":2600.0},{"date":"2024-12-10","close":2645.0},{"date":"2024-12-11","close":2600.0},{"date":"2024-12-12","close":2595.0},{"date":"2024-12-13","close":2645.0},{"date":"2024-12-16","close":2640.0},{"date":"2024-12-17","close":2750.0},{"date":"2024-12-18","close":2780.0},{"date":"2024-12-19","close":2785.0},{"date":"2024-12-20","close":2740.0},{"date":"2024-12-23","close":2815.0},{"date":"2024-12-24","close":2870.0},{"date":"2024-12-26","close":2970.0},{"date":"2024-12-27","close":2865.0},{"date":"2024-12-30","close":2870.0},{"date":"2025-01-02","close":2865.0},{"date":"2025-01-03","close":2940.0},{"date":"2025-01-06","close":3000.0},{"date":"2025-01-07","close":3045.0},{"date":"2025-01-08","close":3090.0},{"date":"2025-01-09","close":3010.0},{"date":"2025-01-10","close":2955.0},{"date":"2025-01-13","close":2950.0},{"date":"2025-01-14","close":2920.0},{"date":"2025-01-15","close":2780.0},{"date":"2025-01-16","close":2795.0},{"date":"2025-01-17","close":2775.0},{"date":"2025-01-20","close":2735.0},{"date":"2025-01-21","close":2990.0},{"date":"2025-01-22","close":2900.0},{"date":"2025-01-23","close":2830.0},{"date":"2025-01-24","close":2890.0},{"date":"2025-01-31","close":2750.0},{"date":"2025-02-03","close":2675.0},{"date":"2025-02-04","close":2765.0},{"date":"2025-02-05","close":2770.0},{"date":"2025-02-06","close":2745.0},{"date":"2025-02-07","close":2765.0},{"date":"2025-02-10","close":2780.0},{"date":"2025-02-11","close":2705.0},{"date":"2025-02-12","close":3515.0},{"date":"2025-02-13","close":3000.0},{"date":"2025-02-14","close":3005.0},{"date":"2025-02-17","close":3120.0},{"date":"2025-02-18","close":3240.0},{"date":"2025-02-19","close":3305.0},{"date":"2025-02-20","close":3250.0},{"date":"2025-02-21","close":3335.0},{"date":"2025-02-24","close":3355.0},{"date":"2025-02-25","close":3395.0},{"date":"2025-02-26","close":3395.0},{"date":"2025-02-27","close":3415.0},{"date":"2025-02-28","close":3960.0},{"date":"2025-03-04","close":3725.0},{"date":"2025-03-05","close":3660.0},{"date":"2025-03-06","close":3620.0},{"date":"2025-03-07","close":3800.0},{"date":"2025-03-10","close":3860.0},{"date":"2025-03-11","close":3870.0},{"date":"2025-03-12","close":3800.0},{"date":"2025-03-13","close":3910.0},{"date":"2025-03-14","close":4175.0},{"date":"2025-03-17","close":4100.0},{"date":"2025-03-18","close":3945.0},{"date":"2025-03-19","close":3885.0},{"date":"2025-03-20","close":4160.0},{"date":"2025-03-21","close":3965.0},{"date":"2025-03-24","close":3545.0},{"date":"2025-03-25","close":3545.0},{"date":"2025-03-26","close":3615.0},{"date":"2025-03-27","close":4120.0},{"date":"2025-03-28","close":3725.0},{"date":"2025-03-31","close":3515.0},{"date":"2025-04-01","close":3300.0},{"date":"2025-04-02","close":3235.0},{"date":"2025-04-03","close":3190.0},{"date":"2025-04-04","close":3250.0},{"date":"2025-04-07","close":3300.0},{"date":"2025-04-08","close":3185.0},{"date":"2025-04-09","close":2945.0},{"date":"2025-04-10","close":3080.0},{"date":"2025-04-11","close":3080.0},{"date":"2025-04-14","close":3650.0},{"date":"2025-04-15","close":3185.0},{"date":"2025-04-16","close":3260.0},{"date":"2025-04-17","close":4235.0},{"date":"2025-04-18","close":5500.0},{"date":"2025-04-21","close":7150.0},{"date":"2025-04-22","close":6350.0},{"date":"2025-04-23","close":4945.0},{"date":"2025-04-24","close":4655.0},{"date":"2025-04-25","close":4420.0},{"date":"2025-04-28","close":4460.0},{"date":"2025-04-29","close":4730.0},{"date":"2025-04-30","close":4360.0},{"date":"2025-05-02","close":4220.0},{"date":"2025-05-07","close":4490.0},{"date":"2025-05-08","close":4270.0},{"date":"2025-05-09","close":4400.0},{"date":"2025-05-12","close":5330.0},{"date":"2025-05-13","close":4900.0},{"date":"2025-05-14","close":4290.0},{"date":"2025-05-15","close":4400.0},{"date":"2025-05-16","close":4440.0},{"date":"2025-05-19","close":4125.0},{"date":"2025-05-20","close":4135.0},{"date":"2025-05-21","close":4005.0},{"date":"2025-05-22","close":3650.0},{"date":"2025-05-23","close":3565.0},{"date":"2025-05-26","close":3600.0},{"date":"2025-05-27","close":3475.0},{"date":"2025-05-28","close":3785.0},{"date":"2025-05-29","close":3940.0},{"date":"2025-05-30","close":4155.0},{"date":"2025-06-02","close":4330.0},{"date":"2025-06-04","close":4105.0},{"date":"2025-06-05","close":4055.0},{"date":"2025-06-09","close":4265.0},{"date":"2025-06-10","close":4450.0},{"date":"2025-06-11","close":4450.0},{"date":"2025-06-12","close":4310.0},{"date":"2025-06-13","close":4065.0},{"date":"2025-06-16","close":4215.0},{"date":"2025-06-17","close":4470.0},{"date":"2025-06-18","close":4650.0},{"date":"2025-06-19","close":4500.0},{"date":"2025-06-20","close":4455.0},{"date":"2025-06-23","close":4270.0},{"date":"2025-06-24","close":4410.0},{"date":"2025-06-25","close":4275.0},{"date":"2025-06-26","close":4080.0},{"date":"2025-06-27","close":4120.0},{"date":"2025-06-30","close":3975.0},{"date":"2025-07-01","close":3940.0},{"date":"2025-07-02","close":3910.0},{"date":"2025-07-03","close":4050.0},{"date":"2025-07-04","close":3945.0},{"date":"2025-07-07","close":3895.0},{"date":"2025-07-08","close":3840.0},{"date":"2025-07-09","close":3800.0},{"date":"2025-07-10","close":3890.0},{"date":"2025-07-11","close":3785.0},{"date":"2025-07-14","close":3745.0},{"date":"2025-07-15","close":3895.0},{"date":"2025-07-16","close":3950.0},{"date":"2025-07-17","close":3965.0},{"date":"2025-07-18","close":4000.0},{"date":"2025-07-21","close":4005.0},{"date":"2025-07-22","close":4075.0},{"date":"2025-07-23","close":3945.0},{"date":"2025-07-24","close":3875.0},{"date":"2025-07-25","close":3810.0},{"date":"2025-07-28","close":3775.0},{"date":"2025-07-29","close":3775.0},{"date":"2025-07-30","close":3825.0},{"date":"2025-07-31","close":3770.0},{"date":"2025-08-01","close":3885.0},{"date":"2025-08-04","close":3790.0},{"date":"2025-08-05","close":3740.0},{"date":"2025-08-06","close":3700.0},{"date":"2025-08-07","close":3650.0},{"date":"2025-08-08","close":3595.0},{"date":"2025-08-11","close":3690.0},{"date":"2025-08-12","close":3700.0},{"date":"2025-08-13","close":3720.0},{"date":"2025-08-14","close":3755.0},{"date":"2025-08-18","close":3700.0},{"date":"2025-08-19","close":3550.0},{"date":"2025-08-20","close":3400.0},{"date":"2025-08-21","close":3405.0},{"date":"2025-08-22","close":3410.0},{"date":"2025-08-25","close":3410.0},{"date":"2025-08-26","close":3370.0},{"date":"2025-08-27","close":3520.0},{"date":"2025-08-28","close":3660.0},{"date":"2025-08-29","close":3700.0},{"date":"2025-09-01","close":3620.0},{"date":"2025-09-02","close":3625.0},{"date":"2025-09-03","close":3745.0},{"date":"2025-09-04","close":3900.0},{"date":"2025-09-05","close":3975.0},{"date":"2025-09-08","close":3900.0},{"date":"2025-09-09","close":3945.0},{"date":"2025-09-10","close":3950.0},{"date":"2025-09-11","close":4105.0},{"date":"2025-09-12","close":4160.0},{"date":"2025-09-15","close":4100.0},{"date":"2025-09-16","close":3900.0},{"date":"2025-09-17","close":3810.0},{"date":"2025-09-18","close":3870.0},{"date":"2025-09-19","close":3875.0},{"date":"2025-09-22","close":3810.0},{"date":"2025-09-23","close":3710.0},{"date":"2025-09-24","close":3865.0},{"date":"2025-09-25","close":3920.0},{"date":"2025-09-26","close":3800.0},{"date":"2025-09-29","close":3745.0},{"date":"2025-09-30","close":3640.0},{"date":"2025-10-01","close":3650.0},{"date":"2025-10-02","close":3715.0},{"date":"2025-10-10","close":3700.0},{"date":"2025-10-13","close":3640.0},{"date":"2025-10-14","close":3510.0},{"date":"2025-10-15","close":3605.0},{"date":"2025-10-16","close":3540.0},{"date":"2025-10-17","close":3440.0},{"date":"2025-10-20","close":3425.0},{"date":"2025-10-21","close":3560.0},{"date":"2025-10-22","close":3585.0},{"date":"2025-10-23","close":3715.0},{"date":"2025-10-24","close":3765.0},{"date":"2025-10-27","close":3850.0},{"date":"2025-10-28","close":3735.0},{"date":"2025-10-29","close":3620.0},{"date":"2025-10-30","close":3510.0},{"date":"2025-10-31","close":3450.0},{"date":"2025-11-03","close":3330.0},{"date":"2025-11-04","close":3295.0},{"date":"2025-11-05","close":3195.0},{"date":"2025-11-06","close":3150.0},{"date":"2025-11-07","close":3000.0},{"date":"2025-11-10","close":3150.0},{"date":"2025-11-11","close":3065.0},{"date":"2025-11-12","close":3080.0},{"date":"2025-11-13","close":3135.0},{"date":"2025-11-14","close":3020.0},{"date":"2025-11-17","close":3000.0},{"date":"2025-11-18","close":2880.0},{"date":"2025-11-19","close":2900.0},{"date":"2025-11-20","close":2915.0},{"date":"2025-11-21","close":2900.0},{"date":"2025-11-24","close":2800.0},{"date":"2025-11-25","close":2730.0},{"date":"2025-11-26","close":2740.0},{"date":"2025-11-27","close":2785.0},{"date":"2025-11-28","close":2845.0},{"date":"2025-12-01","close":2860.0},{"date":"2025-12-02","close":2800.0},{"date":"2025-12-03","close":2780.0},{"date":"2025-12-04","close":2735.0},{"date":"2025-12-05","close":2815.0},{"date":"2025-12-08","close":2875.0},{"date":"2025-12-09","close":2900.0},{"date":"2025-12-10","close":2910.0},{"date":"2025-12-11","close":2890.0},{"date":"2025-12-12","close":2890.0},{"date":"2025-12-15","close":2950.0},{"date":"2025-12-16","close":2910.0},{"date":"2025-12-17","close":2805.0},{"date":"2025-12-18","close":2835.0},{"date":"2025-12-19","close":2810.0},{"date":"2025-12-22","close":2835.0},{"date":"2025-12-23","close":2730.0},{"date":"2025-12-24","close":2745.0},{"date":"2025-12-26","close":2645.0},{"date":"2025-12-29","close":2830.0},{"date":"2025-12-30","close":2795.0},{"date":"2026-01-02","close":2805.0},{"date":"2026-01-05","close":2740.0},{"date":"2026-01-06","close":2730.0},{"date":"2026-01-07","close":2645.0},{"date":"2026-01-08","close":2540.0},{"date":"2026-01-09","close":2525.0},{"date":"2026-01-12","close":2595.0},{"date":"2026-01-13","close":2590.0},{"date":"2026-01-14","close":2600.0},{"date":"2026-01-15","close":2580.0},{"date":"2026-01-16","close":2830.0},{"date":"2026-01-19","close":2680.0},{"date":"2026-01-20","close":2720.0},{"date":"2026-01-21","close":2655.0},{"date":"2026-01-22","close":2660.0},{"date":"2026-01-23","close":2720.0},{"date":"2026-01-26","close":2790.0},{"date":"2026-01-27","close":2920.0},{"date":"2026-01-28","close":2880.0},{"date":"2026-01-29","close":2995.0},{"date":"2026-01-30","close":2970.0},{"date":"2026-02-02","close":2810.0},{"date":"2026-02-03","close":2835.0},{"date":"2026-02-04","close":2840.0},{"date":"2026-02-05","close":2615.0},{"date":"2026-02-06","close":2560.0},{"date":"2026-02-09","close":2635.0},{"date":"2026-02-10","close":3425.0},{"date":"2026-02-11","close":3530.0},{"date":"2026-02-12","close":3835.0},{"date":"2026-02-13","close":3900.0},{"date":"2026-02-19","close":4190.0},{"date":"2026-02-20","close":4100.0},{"date":"2026-02-23","close":4185.0},{"date":"2026-02-24","close":3880.0},{"date":"2026-02-25","close":3930.0},{"date":"2026-02-26","close":3925.0},{"date":"2026-02-27","close":3815.0},{"date":"2026-03-03","close":3555.0},{"date":"2026-03-04","close":3070.0},{"date":"2026-03-05","close":3460.0},{"date":"2026-03-06","close":3370.0},{"date":"2026-03-09","close":3100.0},{"date":"2026-03-10","close":3210.0},{"date":"2026-03-11","close":3345.0},{"date":"2026-03-12","close":3185.0},{"date":"2026-03-13","close":3275.0},{"date":"2026-03-16","close":3150.0},{"date":"2026-03-17","close":3315.0},{"date":"2026-03-18","close":3290.0},{"date":"2026-03-19","close":3220.0},{"date":"2026-03-20","close":3365.0},{"date":"2026-03-23","close":3180.0},{"date":"2026-03-24","close":3200.0},{"date":"2026-03-25","close":3230.0},{"date":"2026-03-26","close":3135.0},{"date":"2026-03-27","close":3230.0},{"date":"2026-03-30","close":3100.0},{"date":"2026-03-31","close":2960.0},{"date":"2026-04-01","close":3220.0},{"date":"2026-04-02","close":3035.0},{"date":"2026-04-03","close":3090.0},{"date":"2026-04-06","close":3035.0},{"date":"2026-04-07","close":3035.0},{"date":"2026-04-08","close":3235.0},{"date":"2026-04-09","close":3350.0},{"date":"2026-04-10","close":3300.0},{"date":"2026-04-13","close":3170.0},{"date":"2026-04-14","close":3235.0},{"date":"2026-04-15","close":3340.0},{"date":"2026-04-16","close":3660.0},{"date":"2026-04-17","close":3665.0},{"date":"2026-04-20","close":3730.0},{"date":"2026-04-21","close":3725.0},{"date":"2026-04-22","close":3670.0},{"date":"2026-04-23","close":3645.0},{"date":"2026-04-24","close":3790.0},{"date":"2026-04-27","close":3760.0},{"date":"2026-04-28","close":3660.0},{"date":"2026-04-29","close":3610.0},{"date":"2026-04-30","close":3685.0},{"date":"2026-05-04","close":3760.0},{"date":"2026-05-06","close":3815.0},{"date":"2026-05-07","close":4000.0},{"date":"2026-05-08","close":3680.0},{"date":"2026-05-11","close":3920.0},{"date":"2026-05-12","close":3595.0},{"date":"2026-05-13","close":3575.0},{"date":"2026-05-14","close":3500.0},{"date":"2026-05-15","close":3285.0},{"date":"2026-05-18","close":3230.0},{"date":"2026-05-19","close":3155.0},{"date":"2026-05-20","close":3135.0},{"date":"2026-05-21","close":3225.0},{"date":"2026-05-22","close":3395.0},{"date":"2026-05-26","close":3270.0},{"date":"2026-05-27","close":3100.0},{"date":"2026-05-28","close":3025.0},{"date":"2026-05-29","close":3400.0},{"date":"2026-06-01","close":3210.0},{"date":"2026-06-02","close":2965.0},{"date":"2026-06-04","close":2935.0},{"date":"2026-06-05","close":2765.0},{"date":"2026-06-08","close":2595.0},{"date":"2026-06-09","close":2700.0},{"date":"2026-06-10","close":2530.0},{"date":"2026-06-11","close":2575.0},{"date":"2026-06-12","close":2625.0},{"date":"2026-06-15","close":2635.0},{"date":"2026-06-16","close":2610.0},{"date":"2026-06-17","close":2640.0},{"date":"2026-06-18","close":2570.0},{"date":"2026-06-19","close":2615.0},{"date":"2026-06-22","close":2590.0},{"date":"2026-06-23","close":2415.0},{"date":"2026-06-24","close":2380.0},{"date":"2026-06-25","close":2655.0},{"date":"2026-06-26","close":2500.0},{"date":"2026-06-29","close":2585.0},{"date":"2026-06-30","close":2605.0},{"date":"2026-07-01","close":2670.0},{"date":"2026-07-02","close":2560.0},{"date":"2026-07-03","close":2560.0},{"date":"2026-07-06","close":2565.0},{"date":"2026-07-07","close":2475.0},{"date":"2026-07-08","close":2320.0},{"date":"2026-07-09","close":2340.0},{"date":"2026-07-10","close":2420.0},{"date":"2026-07-13","close":2255.0},{"date":"2026-07-14","close":2250.0},{"date":"2026-07-15","close":2245.0},{"date":"2026-07-16","close":2185.0},{"date":"2026-07-20","close":2115.0},{"date":"2026-07-21","close":2110.0},{"date":"2026-07-22","close":2260.0},{"date":"2026-07-23","close":2310.0},{"date":"2026-07-24","close":2235.0},{"date":"2026-07-27","close":2240.0},{"date":"2026-07-28","close":2500.0},{"date":"2026-07-29","close":2665.0},{"date":"2026-07-30","close":2525.0},{"date":"2026-07-31","close":2670.0},{"date":"2026-08-03","close":2640.0},{"date":"2026-08-04","close":2775.0},{"date":"2026-08-05","close":2885.0},{"date":"2026-08-06","close":2720.0},{"date":"2026-08-07","close":2645.0},{"date":"2026-08-10","close":2680.0},{"date":"2026-08-11","close":2700.0},{"date":"2026-08-12","close":2680.0},{"date":"2026-08-13","close":2645.0},{"date":"2026-08-14","close":2705.0},{"date":"2026-08-18","close":2635.0},{"date":"2026-08-19","close":2585.0},{"date":"2026-08-20","close":2620.0},{"date":"2026-08-21","close":2475.0},{"date":"2026-08-24","close":2530.0},{"date":"2026-08-25","close":2545.0},{"date":"2026-08-26","close":2540.0},{"date":"2026-08-27","close":2500.0},{"date":"2026-08-28","close":2510.0},{"date":"2026-08-31","close":2450.0},{"date":"2026-09-01","close":2450.0},{"date":"2026-09-02","close":2380.0},{"date":"2026-09-03","close":2360.0},{"date":"2026-09-04","close":2360.0},{"date":"2026-09-07","close":2350.0},{"date":"2026-09-08","close":2275.0},{"date":"2026-09-09","close":2345.0},{"date":"2026-09-10","close":2375.0},{"date":"2026-09-11","close":2670.0},{"date":"2026-09-14","close":2555.0},{"date":"2026-09-15","close":2625.0},{"date":"2026-09-16","close":2580.0},{"date":"2026-09-17","close":2575.0},{"date":"2026-09-18","close":2620.0},{"date":"2026-09-21","close":2625.0},{"date":"2026-09-22","close":2620.0},{"date":"2026-09-23","close":2640.0},{"date":"2026-09-28","close":2590.0},{"date":"2026-09-29","close":2620.0},{"date":"2026-09-30","close":2625.0},{"date":"2026-10-01","close":2955.0},{"date":"2026-10-02","close":2980.0},{"date":"2026-10-06","close":3035.0},{"date":"2026-10-07","close":2865.0},{"date":"2026-10-08","close":2920.0},{"date":"2026-10-12","close":2850.0},{"date":"2026-10-13","close":2765.0},{"date":"2026-10-14","close":2735.0},{"date":"2026-10-15","close":2525.0},{"date":"2026-10-16","close":2610.0},{"date":"2026-10-19","close":2610.0},{"date":"2026-10-20","close":2535.0},{"date":"2026-10-21","close":2550.0},{"date":"2026-10-22","close":2425.0},{"date":"2026-10-23","close":2360.0}],"chart_data":[{"date":"2024-10-24","open":3095,"high":3120,"low":2990,"close":3070,"volume":92189,"rsi_14":58.28,"sma_20":3023.0,"sma_60":3365.08,"sma_120":3984.21},{"date":"2024-10-25","open":3065,"high":3330,"low":3005,"close":3300,"volume":211570,"rsi_14":68.04,"sma_20":3038.0,"sma_60":3340.58,"sma_120":3981.5},{"date":"2024-10-28","open":3295,"high":3335,"low":3025,"close":3070,"volume":240979,"rsi_14":61.96,"sma_20":3041.5,"sma_60":3317.33,"sma_120":3972.0},{"date":"2024-10-29","open":3070,"high":3670,"low":3070,"close":3380,"volume":837026,"rsi_14":68.23,"sma_20":3056.75,"sma_60":3301.75,"sma_120":3961.54},{"date":"2024-10-30","open":3385,"high":3830,"low":3330,"close":3700,"volume":812583,"rsi_14":73.65,"sma_20":3089.25,"sma_60":3291.67,"sma_120":3953.0},{"date":"2024-10-31","open":3705,"high":3845,"low":3555,"close":3680,"volume":312903,"rsi_14":71.23,"sma_20":3126.25,"sma_60":3284.5,"sma_120":3939.58},{"date":"2024-11-01","open":3690,"high":3690,"low":3560,"close":3600,"volume":103323,"rsi_14":67.43,"sma_20":3164.75,"sma_60":3274.5,"sma_120":3927.08},{"date":"2024-11-04","open":3555,"high":3605,"low":3390,"close":3430,"volume":172155,"rsi_14":55.44,"sma_20":3199.75,"sma_60":3261.83,"sma_120":3913.58},{"date":"2024-11-05","open":3430,"high":3550,"low":3395,"close":3490,"volume":99491,"rsi_14":53.56,"sma_20":3241.5,"sma_60":3253.67,"sma_120":3900.67},{"date":"2024-11-06","open":3460,"high":3625,"low":3430,"close":3550,"volume":63893,"rsi_14":53.07,"sma_20":3287.0,"sma_60":3256.67,"sma_120":3888.75},{"date":"2024-11-07","open":3520,"high":3645,"low":3350,"close":3645,"volume":127546,"rsi_14":54.99,"sma_20":3339.0,"sma_60":3256.58,"sma_120":3879.29},{"date":"2024-11-08","open":3610,"high":3650,"low":3505,"close":3595,"volume":83311,"rsi_14":54.99,"sma_20":3381.25,"sma_60":3255.75,"sma_120":3870.92},{"date":"2024-11-11","open":3505,"high":3565,"low":3375,"close":3430,"volume":110643,"rsi_14":53.22,"sma_20":3410.75,"sma_60":3253.5,"sma_120":3860.58},{"date":"2024-11-12","open":3435,"high":3480,"low":3335,"close":3395,"volume":111872,"rsi_14":57.33,"sma_20":3419.75,"sma_60":3250.08,"sma_120":3848.46},{"date":"2024-11-13","open":3340,"high":3665,"low":3010,"close":3010,"volume":448511,"rsi_14":48.64,"sma_20":3402.5,"sma_60":3236.83,"sma_120":3834.42},{"date":"2024-11-14","open":3015,"high":3390,"low":3000,"close":3125,"volume":398195,"rsi_14":45.82,"sma_20":3387.0,"sma_60":3226.58,"sma_120":3821.17},{"date":"2024-11-15","open":3130,"high":3225,"low":3035,"close":3195,"volume":55211,"rsi_14":53.23,"sma_20":3374.25,"sma_60":3217.33,"sma_120":3807.92},{"date":"2024-11-18","open":3180,"high":3200,"low":3045,"close":3150,"volume":135131,"rsi_14":43.11,"sma_20":3361.75,"sma_60":3209.5,"sma_120":3793.75},{"date":"2024-11-19","open":3070,"high":3235,"low":3040,"close":3150,"volume":75597,"rsi_14":29.63,"sma_20":3354.25,"sma_60":3204.58,"sma_120":3777.83},{"date":"2024-11-20","open":3100,"high":3140,"low":2940,"close":3040,"volume":128572,"rsi_14":27.78,"sma_20":3350.25,"sma_60":3196.92,"sma_120":3762.46},{"date":"2024-11-21","open":3020,"high":3080,"low":2860,"close":2940,"volume":158388,"rsi_14":27.4,"sma_20":3343.75,"sma_60":3188.17,"sma_120":3747.29},{"date":"2024-11-22","open":2915,"high":2965,"low":2755,"close":2815,"volume":276511,"rsi_14":28.27,"sma_20":3319.5,"sma_60":3179.83,"sma_120":3731.67},{"date":"2024-11-25","open":2780,"high":2895,"low":2725,"close":2770,"volume":210210,"rsi_14":24.29,"sma_20":3304.5,"sma_60":3170.0,"sma_120":3716.42},{"date":"2024-11-26","open":2770,"high":3075,"low":2740,"close":2940,"volume":306200,"rsi_14":29.8,"sma_20":3282.5,"sma_60":3164.5,"sma_120":3703.83},{"date":"2024-11-27","open":2960,"high":3005,"low":2790,"close":2850,"volume":187611,"rsi_14":23.59,"sma_20":3240.0,"sma_60":3156.5,"sma_120":3688.21},{"date":"2024-11-28","open":2780,"high":2895,"low":2775,"close":2870,"volume":69548,"rsi_14":25.42,"sma_20":3199.5,"sma_60":3150.75,"sma_120":3672.71},{"date":"2024-11-29","open":2875,"high":2905,"low":2730,"close":2775,"volume":112219,"rsi_14":26.69,"sma_20":3158.25,"sma_60":3143.17,"sma_120":3658.62},{"date":"2024-12-02","open":2780,"high":2940,"low":2770,"close":2845,"volume":122815,"rsi_14":30.9,"sma_20":3129.0,"sma_60":3129.42,"sma_120":3646.08},{"date":"2024-12-03","open":2780,"high":2915,"low":2705,"close":2750,"volume":245940,"rsi_14":38.7,"sma_20":3092.0,"sma_60":3117.0,"sma_120":3632.83},{"date":"2024-12-04","open":2650,"high":2955,"low":2650,"close":2770,"volume":559305,"rsi_14":33.18,"sma_20":3053.0,"sma_60":3106.5,"sma_120":3619.62},{"date":"2024-12-05","open":2730,"high":2820,"low":2700,"close":2780,"volume":211921,"rsi_14":29.15,"sma_20":3009.75,"sma_60":3098.5,"sma_120":3606.88},{"date":"2024-12-06","open":2790,"high":3050,"low":2515,"close":2735,"volume":1085049,"rsi_14":29.15,"sma_20":2966.75,"sma_60":3092.67,"sma_120":3594.67},{"date":"2024-12-09","open":2600,"high":2670,"low":2335,"close":2600,"volume":652832,"rsi_14":25.66,"sma_20":2925.25,"sma_60":3086.08,"sma_120":3581.0},{"date":"2024-12-10","open":2580,"high":2720,"low":2560,"close":2645,"volume":286248,"rsi_14":31.46,"sma_20":2887.75,"sma_60":3078.17,"sma_120":3566.04},{"date":"2024-12-11","open":2600,"high":2790,"low":2465,"close":2600,"volume":648077,"rsi_14":33.17,"sma_20":2867.25,"sma_60":3069.92,"sma_120":3551.33},{"date":"2024-12-12","open":2595,"high":2610,"low":2460,"close":2595,"volume":305822,"rsi_14":37.64,"sma_20":2840.75,"sma_60":3062.92,"sma_120":3537.58},{"date":"2024-12-13","open":2560,"high":2710,"low":2560,"close":2645,"volume":179202,"rsi_14":43.02,"sma_20":2813.25,"sma_60":3056.67,"sma_120":3525.38},{"date":"2024-12-16","open":2615,"high":2685,"low":2610,"close":2640,"volume":89027,"rsi_14":29.45,"sma_20":2787.75,"sma_60":3050.67,"sma_120":3513.08},{"date":"2024-12-17","open":2640,"high":2840,"low":2630,"close":2750,"volume":312739,"rsi_14":43.33,"sma_20":2767.75,"sma_60":3046.0,"sma_120":3501.88},{"date":"2024-12-18","open":2750,"high":2810,"low":2725,"close":2780,"volume":175980,"rsi_14":44.08,"sma_20":2754.75,"sma_60":3041.5,"sma_120":3491.5},{"date":"2024-12-19","open":2685,"high":2785,"low":2680,"close":2785,"volume":106453,"rsi_14":50.75,"sma_20":2747.0,"sma_60":3037.92,"sma_120":3479.79},{"date":"2024-12-20","open":2785,"high":2835,"low":2700,"close":2740,"volume":89789,"rsi_14":41.86,"sma_20":2743.25,"sma_60":3033.58,"sma_120":3465.33},{"date":"2024-12-23","open":2780,"high":2820,"low":2695,"close":2815,"volume":77418,"rsi_14":55.2,"sma_20":2745.5,"sma_60":3030.5,"sma_120":3448.83},{"date":"2024-12-24","open":2760,"high":2890,"low":2715,"close":2870,"volume":257759,"rsi_14":57.58,"sma_20":2742.0,"sma_60":3027.08,"sma_120":3432.75},{"date":"2024-12-26","open":2830,"high":2980,"low":2790,"close":2970,"volume":214862,"rsi_14":62.67,"sma_20":2748.0,"sma_60":3025.75,"sma_120":3416.25},{"date":"2024-12-27","open":2905,"high":2970,"low":2780,"close":2865,"volume":186009,"rsi_14":58.02,"sma_20":2747.75,"sma_60":3024.5,"sma_120":3400.0},{"date":"2024-12-30","open":2855,"high":2930,"low":2805,"close":2870,"volume":109744,"rsi_14":69.85,"sma_20":2752.5,"sma_60":3025.17,"sma_120":3383.25},{"date":"2025-01-02","open":2825,"high":2920,"low":2800,"close":2865,"volume":71551,"rsi_14":67.19,"sma_20":2753.5,"sma_60":3027.42,"sma_120":3364.04},{"date":"2025-01-03","open":2840,"high":2975,"low":2790,"close":2940,"volume":228548,"rsi_14":75.37,"sma_20":2763.0,"sma_60":3032.17,"sma_120":3345.38},{"date":"2025-01-06","open":2895,"high":3010,"low":2875,"close":3000,"volume":165131,"rsi_14":77.93,"sma_20":2774.5,"sma_60":3038.17,"sma_120":3329.75},{"date":"2025-01-07","open":3020,"high":3065,"low":2965,"close":3045,"volume":96793,"rsi_14":77.78,"sma_20":2787.75,"sma_60":3045.5,"sma_120":3317.08},{"date":"2025-01-08","open":3015,"high":3160,"low":2965,"close":3090,"volume":98926,"rsi_14":79.61,"sma_20":2805.5,"sma_60":3051.17,"sma_120":3302.79},{"date":"2025-01-09","open":3145,"high":3145,"low":2990,"close":3010,"volume":116209,"rsi_14":67.81,"sma_20":2826.0,"sma_60":3054.0,"sma_120":3289.0},{"date":"2025-01-10","open":3005,"high":3090,"low":2910,"close":2955,"volume":96263,"rsi_14":61.59,"sma_20":2841.5,"sma_60":3049.67,"sma_120":3275.96},{"date":"2025-01-13","open":2930,"high":3300,"low":2665,"close":2950,"volume":1428441,"rsi_14":60.93,"sma_20":2859.0,"sma_60":3042.92,"sma_120":3263.0},{"date":"2025-01-14","open":2900,"high":3030,"low":2850,"close":2920,"volume":171135,"rsi_14":62.16,"sma_20":2875.25,"sma_60":3034.33,"sma_120":3249.46},{"date":"2025-01-15","open":2895,"high":2920,"low":2730,"close":2780,"volume":251676,"rsi_14":47.83,"sma_20":2882.0,"sma_60":3023.17,"sma_120":3234.21},{"date":"2025-01-16","open":2745,"high":2810,"low":2665,"close":2795,"volume":180929,"rsi_14":45.1,"sma_20":2889.75,"sma_60":3013.08,"sma_120":3220.92},{"date":"2025-01-17","open":2795,"high":2795,"low":2750,"close":2775,"volume":45349,"rsi_14":35.77,"sma_20":2891.0,"sma_60":3004.33,"sma_120":3207.21},{"date":"2025-01-20","open":2730,"high":2795,"low":2690,"close":2735,"volume":44462,"rsi_14":39.52,"sma_20":2888.75,"sma_60":2997.92,"sma_120":3192.71},{"date":"2025-01-21","open":2710,"high":3500,"low":2710,"close":2990,"volume":4363259,"rsi_14":56.9,"sma_20":2899.0,"sma_60":2996.58,"sma_120":3180.83},{"date":"2025-01-22","open":2880,"high":3015,"low":2855,"close":2900,"volume":553182,"rsi_14":51.83,"sma_20":2907.0,"sma_60":2989.92,"sma_120":3165.25},{"date":"2025-01-23","open":2915,"high":2940,"low":2820,"close":2830,"volume":203837,"rsi_14":44.21,"sma_20":2907.75,"sma_60":2985.92,"sma_120":3151.62},{"date":"2025-01-24","open":2830,"high":2910,"low":2780,"close":2890,"volume":327296,"rsi_14":44.21,"sma_20":2908.75,"sma_60":2977.75,"sma_120":3139.75},{"date":"2025-01-31","open":2865,"high":2865,"low":2750,"close":2750,"volume":251605,"rsi_14":35.89,"sma_20":2897.75,"sma_60":2961.92,"sma_120":3126.79},{"date":"2025-02-03","open":2710,"high":2795,"low":2630,"close":2675,"volume":156357,"rsi_14":30.7,"sma_20":2888.25,"sma_60":2945.17,"sma_120":3114.83},{"date":"2025-02-04","open":2645,"high":2780,"low":2635,"close":2765,"volume":174126,"rsi_14":38.71,"sma_20":2883.0,"sma_60":2931.25,"sma_120":3102.88},{"date":"2025-02-05","open":2775,"high":2830,"low":2755,"close":2770,"volume":130190,"rsi_14":41.06,"sma_20":2878.25,"sma_60":2920.25,"sma_120":3091.04},{"date":"2025-02-06","open":2750,"high":2830,"low":2695,"close":2745,"volume":291620,"rsi_14":40.28,"sma_20":2868.5,"sma_60":2907.83,"sma_120":3080.75},{"date":"2025-02-07","open":2745,"high":2780,"low":2680,"close":2765,"volume":177798,"rsi_14":42.58,"sma_20":2856.75,"sma_60":2894.75,"sma_120":3075.71},{"date":"2025-02-10","open":2765,"high":2805,"low":2705,"close":2780,"volume":75171,"rsi_14":50.0,"sma_20":2843.5,"sma_60":2880.33,"sma_120":3068.46},{"date":"2025-02-11","open":2775,"high":2800,"low":2695,"close":2705,"volume":219943,"rsi_14":45.41,"sma_20":2824.25,"sma_60":2865.5,"sma_120":3060.62},{"date":"2025-02-12","open":3515,"high":3515,"low":3200,"close":3515,"volume":3224699,"rsi_14":70.9,"sma_20":2849.5,"sma_60":2866.92,"sma_120":3060.21},{"date":"2025-02-13","open":3865,"high":4050,"low":2990,"close":3000,"volume":8994553,"rsi_14":55.9,"sma_20":2851.75,"sma_60":2860.33,"sma_120":3055.21},{"date":"2025-02-14","open":3000,"high":3170,"low":2920,"close":3005,"volume":2427220,"rsi_14":50.38,"sma_20":2854.5,"sma_60":2860.25,"sma_120":3048.54},{"date":"2025-02-17","open":3015,"high":3240,"low":3015,"close":3120,"volume":1955292,"rsi_14":55.45,"sma_20":2864.5,"sma_60":2860.17,"sma_120":3043.38},{"date":"2025-02-18","open":3380,"high":3485,"low":3220,"close":3240,"volume":2768042,"rsi_14":59.9,"sma_20":2887.5,"sma_60":2860.92,"sma_120":3039.12},{"date":"2025-02-19","open":3280,"high":3400,"low":3170,"close":3305,"volume":1882236,"rsi_14":60.0,"sma_20":2913.0,"sma_60":2863.5,"sma_120":3036.5},{"date":"2025-02-20","open":3330,"high":3370,"low":3225,"close":3250,"volume":831979,"rsi_14":62.56,"sma_20":2936.75,"sma_60":2865.17,"sma_120":3034.88},{"date":"2025-02-21","open":3190,"high":3360,"low":3160,"close":3335,"volume":632588,"rsi_14":66.5,"sma_20":2966.75,"sma_60":2870.08,"sma_120":3033.5},{"date":"2025-02-24","open":3300,"high":3360,"low":3250,"close":3355,"volume":435765,"rsi_14":65.28,"sma_20":2985.0,"sma_60":2877.0,"sma_120":3032.58},{"date":"2025-02-25","open":3320,"high":3425,"low":3270,"close":3395,"volume":474266,"rsi_14":65.9,"sma_20":3009.75,"sma_60":2886.67,"sma_120":3033.25},{"date":"2025-02-26","open":3350,"high":3465,"low":3330,"close":3395,"volume":457648,"rsi_14":66.75,"sma_20":3038.0,"sma_60":2897.08,"sma_120":3033.54},{"date":"2025-02-27","open":3395,"high":3480,"low":3315,"close":3415,"volume":419386,"rsi_14":66.75,"sma_20":3064.25,"sma_60":2905.0,"sma_120":3034.75},{"date":"2025-02-28","open":3360,"high":4270,"low":3345,"close":3960,"volume":11209857,"rsi_14":73.89,"sma_20":3124.75,"sma_60":2923.5,"sma_120":3040.0},{"date":"2025-03-04","open":3925,"high":4090,"low":3605,"close":3725,"volume":2009860,"rsi_14":69.39,"sma_20":3177.25,"sma_60":2937.75,"sma_120":3044.25},{"date":"2025-03-05","open":3720,"high":3845,"low":3530,"close":3660,"volume":1263051,"rsi_14":53.85,"sma_20":3222.0,"sma_60":2952.5,"sma_120":3047.83},{"date":"2025-03-06","open":3790,"high":4165,"low":3585,"close":3620,"volume":5069010,"rsi_14":71.99,"sma_20":3264.5,"sma_60":2965.42,"sma_120":3047.42},{"date":"2025-03-07","open":3730,"high":3895,"low":3600,"close":3800,"volume":1704126,"rsi_14":75.08,"sma_20":3317.25,"sma_60":2982.92,"sma_120":3049.96},{"date":"2025-03-10","open":3820,"high":4175,"low":3775,"close":3860,"volume":2801984,"rsi_14":74.18,"sma_20":3372.0,"sma_60":3001.08,"sma_120":3053.79},{"date":"2025-03-11","open":3700,"high":3940,"low":3670,"close":3870,"volume":563839,"rsi_14":72.18,"sma_20":3426.5,"sma_60":3019.25,"sma_120":3058.88},{"date":"2025-03-12","open":3870,"high":3940,"low":3770,"close":3800,"volume":381918,"rsi_14":67.37,"sma_20":3481.25,"sma_60":3037.0,"sma_120":3064.83},{"date":"2025-03-13","open":3830,"high":3960,"low":3720,"close":3910,"volume":397733,"rsi_14":72.3,"sma_20":3501.0,"sma_60":3058.83,"sma_120":3072.46},{"date":"2025-03-14","open":3920,"high":4310,"low":3905,"close":4175,"volume":2605982,"rsi_14":75.3,"sma_20":3559.75,"sma_60":3084.33,"sma_120":3081.25},{"date":"2025-03-17","open":4170,"high":4240,"low":4025,"close":4100,"volume":436129,"rsi_14":71.72,"sma_20":3614.5,"sma_60":3109.33,"sma_120":3089.62},{"date":"2025-03-18","open":4080,"high":4135,"low":3890,"close":3945,"volume":420894,"rsi_14":65.03,"sma_20":3655.75,"sma_60":3131.83,"sma_120":3097.38},{"date":"2025-03-19","open":3980,"high":4110,"low":3860,"close":3885,"volume":338768,"rsi_14":62.96,"sma_20":3688.0,"sma_60":3152.5,"sma_120":3104.58},{"date":"2025-03-20","open":4060,"high":4250,"low":3890,"close":4160,"volume":1292383,"rsi_14":67.37,"sma_20":3730.75,"sma_60":3177.83,"sma_120":3114.25},{"date":"2025-03-21","open":4140,"high":4435,"low":3965,"close":3965,"volume":2072451,"rsi_14":50.14,"sma_20":3766.5,"sma_60":3198.08,"sma_120":3122.04},{"date":"2025-03-24","open":3915,"high":4050,"low":3500,"close":3545,"volume":919303,"rsi_14":45.45,"sma_20":3777.0,"sma_60":3210.83,"sma_120":3126.17},{"date":"2025-03-25","open":3535,"high":3675,"low":3500,"close":3545,"volume":545364,"rsi_14":47.0,"sma_20":3786.5,"sma_60":3223.5,"sma_120":3130.71},{"date":"2025-03-26","open":3485,"high":3670,"low":3395,"close":3615,"volume":458624,"rsi_14":49.87,"sma_20":3797.5,"sma_60":3238.08,"sma_120":3135.83},{"date":"2025-03-27","open":3615,"high":4220,"low":3550,"close":4120,"volume":3176604,"rsi_14":57.05,"sma_20":3833.75,"sma_60":3259.83,"sma_120":3145.17},{"date":"2025-03-28","open":4160,"high":4360,"low":3555,"close":3725,"volume":2905924,"rsi_14":47.41,"sma_20":3849.25,"sma_60":3274.08,"sma_120":3150.58},{"date":"2025-03-31","open":3630,"high":3755,"low":3475,"close":3515,"volume":340229,"rsi_14":43.67,"sma_20":3827.0,"sma_60":3283.17,"sma_120":3154.46},{"date":"2025-04-01","open":3515,"high":3670,"low":3255,"close":3300,"volume":898082,"rsi_14":41.53,"sma_20":3805.75,"sma_60":3290.42,"sma_120":3157.46},{"date":"2025-04-02","open":3340,"high":3390,"low":3180,"close":3235,"volume":470393,"rsi_14":38.38,"sma_20":3784.5,"sma_60":3296.5,"sma_120":3160.83},{"date":"2025-04-03","open":3150,"high":3265,"low":3125,"close":3190,"volume":242482,"rsi_14":31.66,"sma_20":3763.0,"sma_60":3301.92,"sma_120":3164.67},{"date":"2025-04-04","open":3100,"high":3330,"low":3085,"close":3250,"volume":287254,"rsi_14":34.08,"sma_20":3735.5,"sma_60":3307.08,"sma_120":3169.62},{"date":"2025-04-07","open":3220,"high":3405,"low":3100,"close":3300,"volume":434991,"rsi_14":37.43,"sma_20":3707.5,"sma_60":3312.08,"sma_120":3175.12},{"date":"2025-04-08","open":3315,"high":3380,"low":3150,"close":3185,"volume":294703,"rsi_14":36.64,"sma_20":3673.25,"sma_60":3314.42,"sma_120":3179.96},{"date":"2025-04-09","open":3105,"high":3250,"low":2860,"close":2945,"volume":432714,"rsi_14":26.5,"sma_20":3630.5,"sma_60":3312.0,"sma_120":3181.58},{"date":"2025-04-10","open":3050,"high":3130,"low":3030,"close":3080,"volume":216915,"rsi_14":32.48,"sma_20":3589.0,"sma_60":3313.17,"sma_120":3183.58},{"date":"2025-04-11","open":3120,"high":3120,"low":2990,"close":3080,"volume":211438,"rsi_14":38.95,"sma_20":3534.25,"sma_60":3315.25,"sma_120":3182.46},{"date":"2025-04-14","open":3730,"high":4000,"low":3565,"close":3650,"volume":9329954,"rsi_14":51.96,"sma_20":3511.75,"sma_60":3326.92,"sma_120":3184.92},{"date":"2025-04-15","open":3620,"high":3620,"low":3165,"close":3185,"volume":3275574,"rsi_14":43.0,"sma_20":3473.75,"sma_60":3331.33,"sma_120":3182.83},{"date":"2025-04-16","open":3190,"high":3335,"low":3125,"close":3260,"volume":1658704,"rsi_14":33.71,"sma_20":3442.5,"sma_60":3339.33,"sma_120":3181.25},{"date":"2025-04-17","open":3300,"high":4235,"low":3260,"close":4235,"volume":12548864,"rsi_14":57.92,"sma_20":3446.25,"sma_60":3363.33,"sma_120":3188.21},{"date":"2025-04-18","open":4400,"high":5500,"low":4300,"close":5500,"volume":19839107,"rsi_14":73.22,"sma_20":3523.0,"sma_60":3408.75,"sma_120":3206.54},{"date":"2025-04-21","open":6540,"high":7150,"low":6510,"close":7150,"volume":3868184,"rsi_14":83.71,"sma_20":3703.25,"sma_60":3482.33,"sma_120":3240.12},{"date":"2025-04-22","open":9290,"high":9290,"low":5950,"close":6350,"volume":52492838,"rsi_14":74.17,"sma_20":3843.5,"sma_60":3538.33,"sma_120":3267.46},{"date":"2025-04-23","open":6200,"high":6200,"low":4785,"close":4945,"volume":12054765,"rsi_14":61.24,"sma_20":3910.0,"sma_60":3572.42,"sma_120":3281.17},{"date":"2025-04-24","open":4945,"high":5240,"low":4505,"close":4655,"volume":8127681,"rsi_14":58.74,"sma_20":3936.75,"sma_60":3602.83,"sma_120":3294.38},{"date":"2025-04-25","open":4655,"high":4690,"low":4310,"close":4420,"volume":4047143,"rsi_14":56.81,"sma_20":3971.5,"sma_60":3628.33,"sma_120":3303.04},{"date":"2025-04-28","open":4470,"high":4595,"low":4375,"close":4460,"volume":2096926,"rsi_14":57.83,"sma_20":4018.75,"sma_60":3656.83,"sma_120":3309.38},{"date":"2025-04-29","open":4455,"high":4730,"low":4245,"close":4730,"volume":3020115,"rsi_14":60.92,"sma_20":4090.25,"sma_60":3691.08,"sma_120":3318.12},{"date":"2025-04-30","open":4550,"high":4625,"low":4250,"close":4360,"volume":2033713,"rsi_14":57.61,"sma_20":4146.5,"sma_60":3717.67,"sma_120":3324.46},{"date":"2025-05-02","open":4010,"high":4240,"low":3955,"close":4220,"volume":1412932,"rsi_14":56.67,"sma_20":4198.0,"sma_60":3741.83,"sma_120":3331.04},{"date":"2025-05-07","open":4250,"high":4620,"low":4045,"close":4490,"volume":4509926,"rsi_14":55.09,"sma_20":4260.0,"sma_60":3770.92,"sma_120":3339.38},{"date":"2025-05-08","open":4490,"high":4500,"low":4095,"close":4270,"volume":2374875,"rsi_14":56.78,"sma_20":4308.5,"sma_60":3796.0,"sma_120":3345.38},{"date":"2025-05-09","open":4265,"high":4560,"low":4055,"close":4400,"volume":3274560,"rsi_14":57.07,"sma_20":4369.25,"sma_60":3823.0,"sma_120":3351.67},{"date":"2025-05-12","open":4585,"high":5720,"low":4450,"close":5330,"volume":34669819,"rsi_14":56.83,"sma_20":4488.5,"sma_60":3866.75,"sma_120":3366.12},{"date":"2025-05-13","open":5440,"high":5650,"low":4900,"close":4900,"volume":7809770,"rsi_14":45.82,"sma_20":4579.5,"sma_60":3889.83,"sma_120":3378.38},{"date":"2025-05-14","open":4235,"high":4480,"low":4145,"close":4290,"volume":6648671,"rsi_14":26.71,"sma_20":4640.0,"sma_60":3911.33,"sma_120":3385.83},{"date":"2025-05-15","open":4300,"high":4725,"low":4200,"close":4400,"volume":9740039,"rsi_14":32.11,"sma_20":4677.5,"sma_60":3934.58,"sma_120":3397.42},{"date":"2025-05-16","open":4395,"high":4490,"low":4230,"close":4440,"volume":1839668,"rsi_14":43.82,"sma_20":4740.25,"sma_60":3956.58,"sma_120":3408.38},{"date":"2025-05-19","open":4440,"high":4640,"low":4060,"close":4125,"volume":2977219,"rsi_14":43.55,"sma_20":4783.5,"sma_60":3971.33,"sma_120":3416.12},{"date":"2025-05-20","open":4165,"high":4325,"low":4105,"close":4135,"volume":1441999,"rsi_14":46.33,"sma_20":4778.5,"sma_60":3985.17,"sma_120":3424.33},{"date":"2025-05-21","open":4135,"high":4155,"low":3980,"close":4005,"volume":1292389,"rsi_14":44.28,"sma_20":4703.75,"sma_60":3997.75,"sma_120":3431.46},{"date":"2025-05-22","open":3950,"high":3950,"low":3620,"close":3650,"volume":2249771,"rsi_14":36.7,"sma_20":4528.75,"sma_60":4003.0,"sma_120":3436.54},{"date":"2025-05-23","open":3685,"high":3815,"low":3515,"close":3565,"volume":1035328,"rsi_14":39.47,"sma_20":4389.5,"sma_60":4006.5,"sma_120":3441.75},{"date":"2025-05-26","open":3635,"high":3885,"low":3560,"close":3600,"volume":1573625,"rsi_14":41.55,"sma_20":4322.25,"sma_60":4009.92,"sma_120":3448.29},{"date":"2025-05-27","open":3630,"high":3730,"low":3445,"close":3475,"volume":1172166,"rsi_14":35.6,"sma_20":4263.25,"sma_60":4011.25,"sma_120":3454.17},{"date":"2025-05-28","open":3525,"high":4000,"low":3450,"close":3785,"volume":5751452,"rsi_14":43.29,"sma_20":4231.5,"sma_60":4017.42,"sma_120":3461.21},{"date":"2025-05-29","open":3770,"high":3940,"low":3720,"close":3940,"volume":1430150,"rsi_14":43.68,"sma_20":4205.5,"sma_60":4017.08,"sma_120":3470.29},{"date":"2025-05-30","open":4130,"high":4890,"low":4055,"close":4155,"volume":29096935,"rsi_14":29.91,"sma_20":4176.75,"sma_60":4024.25,"sma_120":3481.0},{"date":"2025-06-02","open":4105,"high":4485,"low":4030,"close":4330,"volume":6003242,"rsi_14":39.33,"sma_20":4175.25,"sma_60":4035.42,"sma_120":3493.96},{"date":"2025-06-04","open":4500,"high":4515,"low":4075,"close":4105,"volume":3341246,"rsi_14":45.95,"sma_20":4169.5,"sma_60":4043.5,"sma_120":3504.46},{"date":"2025-06-05","open":4090,"high":4185,"low":3990,"close":4055,"volume":1915271,"rsi_14":42.25,"sma_20":4147.75,"sma_60":4047.75,"sma_120":3515.33},{"date":"2025-06-09","open":4050,"high":4525,"low":4045,"close":4265,"volume":8444765,"rsi_14":46.35,"sma_20":4147.5,"sma_60":4054.5,"sma_120":3527.79},{"date":"2025-06-10","open":4300,"high":4655,"low":4120,"close":4450,"volume":5921257,"rsi_14":57.17,"sma_20":4150.0,"sma_60":4064.17,"sma_120":3541.71},{"date":"2025-06-11","open":4470,"high":4495,"low":4350,"close":4450,"volume":1360930,"rsi_14":56.98,"sma_20":4106.0,"sma_60":4075.0,"sma_120":3556.0},{"date":"2025-06-12","open":4400,"high":4440,"low":4300,"close":4310,"volume":1091017,"rsi_14":56.73,"sma_20":4076.5,"sma_60":4081.67,"sma_120":3570.25},{"date":"2025-06-13","open":4330,"high":4350,"low":4055,"close":4065,"volume":1298591,"rsi_14":59.63,"sma_20":4065.25,"sma_60":4079.83,"sma_120":3582.08},{"date":"2025-06-16","open":4080,"high":4300,"low":4050,"close":4215,"volume":1073027,"rsi_14":64.64,"sma_20":4056.0,"sma_60":4081.75,"sma_120":3595.54},{"date":"2025-06-17","open":4220,"high":4590,"low":4115,"close":4470,"volume":4330527,"rsi_14":67.83,"sma_20":4057.5,"sma_60":4090.5,"sma_120":3611.17},{"date":"2025-06-18","open":4500,"high":4690,"low":4380,"close":4650,"volume":3211290,"rsi_14":73.55,"sma_20":4083.75,"sma_60":4103.25,"sma_120":3627.88},{"date":"2025-06-19","open":4740,"high":4740,"low":4430,"close":4500,"volume":1575218,"rsi_14":65.31,"sma_20":4102.0,"sma_60":4108.92,"sma_120":3643.38},{"date":"2025-06-20","open":4465,"high":4520,"low":4330,"close":4455,"volume":1134053,"rsi_14":61.57,"sma_20":4124.5,"sma_60":4117.08,"sma_120":3657.58},{"date":"2025-06-23","open":4300,"high":4380,"low":4205,"close":4270,"volume":914674,"rsi_14":52.62,"sma_20":4155.5,"sma_60":4129.17,"sma_120":3670.0},{"date":"2025-06-24","open":4300,"high":4535,"low":4295,"close":4410,"volume":1305099,"rsi_14":51.85,"sma_20":4197.75,"sma_60":4143.58,"sma_120":3683.54},{"date":"2025-06-25","open":4420,"high":4490,"low":4245,"close":4275,"volume":901854,"rsi_14":54.11,"sma_20":4231.5,"sma_60":4154.58,"sma_120":3696.33},{"date":"2025-06-26","open":4275,"high":4275,"low":4010,"close":4080,"volume":1035356,"rsi_14":50.56,"sma_20":4261.75,"sma_60":4153.92,"sma_120":3706.88},{"date":"2025-06-27","open":4140,"high":4170,"low":4020,"close":4120,"volume":537414,"rsi_14":46.45,"sma_20":4278.5,"sma_60":4160.5,"sma_120":3717.29},{"date":"2025-06-30","open":4095,"high":4150,"low":3940,"close":3975,"volume":623429,"rsi_14":38.15,"sma_20":4280.25,"sma_60":4168.17,"sma_120":3725.67},{"date":"2025-07-01","open":4085,"high":4150,"low":3910,"close":3940,"volume":449600,"rsi_14":37.5,"sma_20":4269.5,"sma_60":4178.83,"sma_120":3734.62},{"date":"2025-07-02","open":3985,"high":3995,"low":3850,"close":3910,"volume":453487,"rsi_14":39.64,"sma_20":4248.5,"sma_60":4190.08,"sma_120":3743.29},{"date":"2025-07-03","open":3915,"high":4180,"low":3910,"close":4050,"volume":1167317,"rsi_14":49.59,"sma_20":4245.75,"sma_60":4204.42,"sma_120":3753.17},{"date":"2025-07-04","open":4060,"high":4155,"low":3910,"close":3945,"volume":668126,"rsi_14":42.42,"sma_20":4240.25,"sma_60":4216.0,"sma_120":3761.54},{"date":"2025-07-07","open":3940,"high":3970,"low":3870,"close":3895,"volume":418817,"rsi_14":31.75,"sma_20":4221.75,"sma_60":4225.92,"sma_120":3769.0},{"date":"2025-07-08","open":3895,"high":3940,"low":3815,"close":3840,"volume":442401,"rsi_14":22.07,"sma_20":4191.25,"sma_60":4236.83,"sma_120":3775.62},{"date":"2025-07-09","open":3840,"high":3930,"low":3800,"close":3800,"volume":399326,"rsi_14":23.88,"sma_20":4158.75,"sma_60":4251.08,"sma_120":3781.54},{"date":"2025-07-10","open":3845,"high":3925,"low":3800,"close":3890,"volume":404802,"rsi_14":29.6,"sma_20":4137.75,"sma_60":4264.58,"sma_120":3788.88},{"date":"2025-07-11","open":3920,"high":3940,"low":3775,"close":3785,"volume":495789,"rsi_14":31.42,"sma_20":4123.75,"sma_60":4276.33,"sma_120":3795.79},{"date":"2025-07-14","open":3800,"high":3815,"low":3515,"close":3745,"volume":503414,"rsi_14":22.41,"sma_20":4100.25,"sma_60":4277.92,"sma_120":3802.42},{"date":"2025-07-15","open":3800,"high":4035,"low":3560,"close":3895,"volume":581361,"rsi_14":34.43,"sma_20":4071.5,"sma_60":4289.75,"sma_120":3810.54},{"date":"2025-07-16","open":3895,"high":3990,"low":3800,"close":3950,"volume":466540,"rsi_14":43.98,"sma_20":4036.5,"sma_60":4301.25,"sma_120":3820.29},{"date":"2025-07-17","open":3950,"high":4050,"low":3835,"close":3965,"volume":364433,"rsi_14":42.65,"sma_20":4009.75,"sma_60":4296.75,"sma_120":3830.04},{"date":"2025-07-18","open":4015,"high":4030,"low":3900,"close":4000,"volume":399726,"rsi_14":51.32,"sma_20":3987.0,"sma_60":4271.75,"sma_120":3840.25},{"date":"2025-07-21","open":3960,"high":4100,"low":3940,"close":4005,"volume":293586,"rsi_14":53.55,"sma_20":3973.75,"sma_60":4219.33,"sma_120":3850.83},{"date":"2025-07-22","open":4010,"high":4255,"low":3910,"close":4075,"volume":3105143,"rsi_14":58.64,"sma_20":3957.0,"sma_60":4181.42,"sma_120":3859.88},{"date":"2025-07-23","open":3915,"high":4025,"low":3905,"close":3945,"volume":692859,"rsi_14":44.44,"sma_20":3940.5,"sma_60":4164.75,"sma_120":3868.58},{"date":"2025-07-24","open":3975,"high":3995,"low":3875,"close":3875,"volume":363986,"rsi_14":46.15,"sma_20":3930.25,"sma_60":4151.75,"sma_120":3877.29},{"date":"2025-07-25","open":3870,"high":3900,"low":3750,"close":3810,"volume":492784,"rsi_14":45.41,"sma_20":3914.75,"sma_60":4141.58,"sma_120":3884.96},{"date":"2025-07-28","open":3870,"high":3895,"low":3775,"close":3775,"volume":315701,"rsi_14":46.41,"sma_20":3904.75,"sma_60":4130.17,"sma_120":3893.5},{"date":"2025-07-29","open":3790,"high":3945,"low":3725,"close":3775,"volume":345657,"rsi_14":48.55,"sma_20":3896.5,"sma_60":4114.25,"sma_120":3902.67},{"date":"2025-07-30","open":3815,"high":3915,"low":3785,"close":3825,"volume":408166,"rsi_14":46.06,"sma_20":3892.25,"sma_60":4105.33,"sma_120":3911.5},{"date":"2025-07-31","open":3835,"high":3875,"low":3720,"close":3770,"volume":517742,"rsi_14":49.03,"sma_20":3878.25,"sma_60":4097.83,"sma_120":3919.83},{"date":"2025-08-01","open":3800,"high":4120,"low":3775,"close":3885,"volume":2147913,"rsi_14":58.24,"sma_20":3875.25,"sma_60":4087.75,"sma_120":3929.33},{"date":"2025-08-04","open":3840,"high":3870,"low":3720,"close":3790,"volume":590764,"rsi_14":43.4,"sma_20":3870.0,"sma_60":4079.75,"sma_120":3937.88},{"date":"2025-08-05","open":3840,"high":3860,"low":3740,"close":3740,"volume":418824,"rsi_14":36.71,"sma_20":3865.0,"sma_60":4068.75,"sma_120":3945.88},{"date":"2025-08-06","open":3740,"high":3770,"low":3650,"close":3700,"volume":378243,"rsi_14":33.74,"sma_20":3860.0,"sma_60":4041.58,"sma_120":3954.17},{"date":"2025-08-07","open":3700,"high":3745,"low":3610,"close":3650,"volume":542977,"rsi_14":28.92,"sma_20":3848.0,"sma_60":4020.75,"sma_120":3955.29},{"date":"2025-08-08","open":3650,"high":3700,"low":3560,"close":3595,"volume":307128,"rsi_14":26.7,"sma_20":3838.5,"sma_60":4009.17,"sma_120":3960.25},{"date":"2025-08-11","open":3600,"high":3750,"low":3585,"close":3690,"volume":528519,"rsi_14":28.73,"sma_20":3835.75,"sma_60":3997.33,"sma_120":3965.96},{"date":"2025-08-12","open":3690,"high":3740,"low":3660,"close":3700,"volume":307447,"rsi_14":34.39,"sma_20":3826.0,"sma_60":3985.0,"sma_120":3970.79},{"date":"2025-08-13","open":3715,"high":3790,"low":3670,"close":3720,"volume":299002,"rsi_14":39.46,"sma_20":3814.5,"sma_60":3978.25,"sma_120":3974.79},{"date":"2025-08-14","open":3720,"high":3800,"low":3635,"close":3755,"volume":389921,"rsi_14":46.1,"sma_20":3804.0,"sma_60":3971.92,"sma_120":3978.54},{"date":"2025-08-18","open":3780,"high":3780,"low":3580,"close":3700,"volume":393608,"rsi_14":44.83,"sma_20":3789.0,"sma_60":3966.83,"sma_120":3982.29},{"date":"2025-08-19","open":3700,"high":3700,"low":3542,"close":3550,"volume":223747,"rsi_14":37.14,"sma_20":3766.25,"sma_60":3965.17,"sma_120":3984.08},{"date":"2025-08-20","open":3500,"high":3515,"low":3360,"close":3400,"volume":417669,"rsi_14":28.21,"sma_20":3732.5,"sma_60":3962.42,"sma_120":3984.46},{"date":"2025-08-21","open":3450,"high":3475,"low":3210,"close":3405,"volume":136417,"rsi_14":30.27,"sma_20":3705.5,"sma_60":3959.17,"sma_120":3984.54},{"date":"2025-08-22","open":3475,"high":3485,"low":3395,"close":3410,"volume":175518,"rsi_14":20.86,"sma_20":3682.25,"sma_60":3958.08,"sma_120":3984.67},{"date":"2025-08-25","open":3440,"high":3560,"low":3290,"close":3410,"volume":345607,"rsi_14":23.61,"sma_20":3662.25,"sma_60":3951.83,"sma_120":3984.62},{"date":"2025-08-26","open":3355,"high":3470,"low":3345,"close":3370,"volume":323524,"rsi_14":23.94,"sma_20":3642.0,"sma_60":3942.33,"sma_120":3979.71},{"date":"2025-08-27","open":3445,"high":3575,"low":3340,"close":3520,"volume":413264,"rsi_14":39.02,"sma_20":3629.25,"sma_60":3931.75,"sma_120":3978.0},{"date":"2025-08-28","open":3535,"high":3680,"low":3495,"close":3660,"volume":356282,"rsi_14":50.55,"sma_20":3621.0,"sma_60":3920.58,"sma_120":3978.0},{"date":"2025-08-29","open":3670,"high":3835,"low":3630,"close":3700,"volume":353881,"rsi_14":55.87,"sma_20":3617.5,"sma_60":3913.83,"sma_120":3978.67},{"date":"2025-09-01","open":3700,"high":3780,"low":3560,"close":3620,"volume":336910,"rsi_14":46.02,"sma_20":3604.25,"sma_60":3906.58,"sma_120":3977.17},{"date":"2025-09-02","open":3620,"high":3710,"low":3575,"close":3625,"volume":222573,"rsi_14":45.71,"sma_20":3596.0,"sma_60":3895.92,"sma_120":3975.21},{"date":"2025-09-03","open":3630,"high":3785,"low":3575,"close":3745,"volume":359319,"rsi_14":51.28,"sma_20":3596.25,"sma_60":3884.17,"sma_120":3974.17},{"date":"2025-09-04","open":3755,"high":3915,"low":3710,"close":3900,"volume":525971,"rsi_14":56.62,"sma_20":3606.25,"sma_60":3875.0,"sma_120":3975.0},{"date":"2025-09-05","open":3905,"high":4015,"low":3850,"close":3975,"volume":525972,"rsi_14":62.33,"sma_20":3622.5,"sma_60":3869.42,"sma_120":3975.54},{"date":"2025-09-08","open":3980,"high":4050,"low":3850,"close":3900,"volume":604502,"rsi_14":66.83,"sma_20":3637.75,"sma_60":3866.67,"sma_120":3973.25},{"date":"2025-09-09","open":3900,"high":3970,"low":3900,"close":3945,"volume":219139,"rsi_14":79.14,"sma_20":3650.5,"sma_60":3862.17,"sma_120":3971.96},{"date":"2025-09-10","open":3945,"high":4015,"low":3860,"close":3950,"volume":485218,"rsi_14":79.14,"sma_20":3663.0,"sma_60":3853.5,"sma_120":3972.0},{"date":"2025-09-11","open":3955,"high":4120,"low":3955,"close":4105,"volume":642302,"rsi_14":82.03,"sma_20":3682.25,"sma_60":3844.42,"sma_120":3973.83},{"date":"2025-09-12","open":4160,"high":4230,"low":4065,"close":4160,"volume":955962,"rsi_14":82.89,"sma_20":3702.5,"sma_60":3838.75,"sma_120":3973.83},{"date":"2025-09-15","open":4180,"high":4225,"low":4035,"close":4100,"volume":959640,"rsi_14":81.47,"sma_20":3722.5,"sma_60":3832.83,"sma_120":3974.96},{"date":"2025-09-16","open":4370,"high":4465,"low":3845,"close":3900,"volume":4032788,"rsi_14":65.7,"sma_20":3740.0,"sma_60":3826.67,"sma_120":3977.92},{"date":"2025-09-17","open":3900,"high":3900,"low":3740,"close":3810,"volume":619131,"rsi_14":56.47,"sma_20":3760.5,"sma_60":3816.67,"sma_120":3980.12},{"date":"2025-09-18","open":3791,"high":3895,"low":3746,"close":3870,"volume":343139,"rsi_14":58.09,"sma_20":3785.0,"sma_60":3810.33,"sma_120":3982.46},{"date":"2025-09-19","open":3910,"high":3965,"low":3840,"close":3875,"volume":363595,"rsi_14":61.14,"sma_20":3808.25,"sma_60":3806.92,"sma_120":3980.42},{"date":"2025-09-22","open":3870,"high":3895,"low":3760,"close":3810,"volume":342790,"rsi_14":57.68,"sma_20":3828.25,"sma_60":3801.75,"sma_120":3981.12},{"date":"2025-09-23","open":3830,"high":3895,"low":3700,"close":3710,"volume":327248,"rsi_14":48.52,"sma_20":3845.25,"sma_60":3797.33,"sma_120":3982.75},{"date":"2025-09-24","open":3720,"high":3965,"low":3690,"close":3865,"volume":1155062,"rsi_14":48.52,"sma_20":3862.5,"sma_60":3796.08,"sma_120":3987.46},{"date":"2025-09-25","open":3845,"high":3935,"low":3745,"close":3920,"volume":495282,"rsi_14":47.64,"sma_20":3875.5,"sma_60":3796.25,"sma_120":3993.17},{"date":"2025-09-26","open":3900,"high":3900,"low":3750,"close":3800,"volume":332769,"rsi_14":45.87,"sma_20":3880.5,"sma_60":3792.08,"sma_120":3998.25},{"date":"2025-09-29","open":3980,"high":3985,"low":3725,"close":3745,"volume":867323,"rsi_14":41.8,"sma_20":3886.75,"sma_60":3788.75,"sma_120":4002.38},{"date":"2025-09-30","open":3715,"high":3760,"low":3625,"close":3640,"volume":427642,"rsi_14":38.26,"sma_20":3887.5,"sma_60":3784.5,"sma_120":4005.21},{"date":"2025-10-01","open":3640,"high":3725,"low":3620,"close":3650,"volume":230711,"rsi_14":30.64,"sma_20":3882.75,"sma_60":3781.33,"sma_120":4009.08},{"date":"2025-10-02","open":3650,"high":3730,"low":3650,"close":3715,"volume":302214,"rsi_14":31.22,"sma_20":3873.5,"sma_60":3779.92,"sma_120":4015.5},{"date":"2025-10-10","open":3720,"high":3770,"low":3635,"close":3700,"volume":406254,"rsi_14":32.46,"sma_20":3859.75,"sma_60":3776.75,"sma_120":4020.67},{"date":"2025-10-13","open":3615,"high":3730,"low":3580,"close":3640,"volume":325044,"rsi_14":37.0,"sma_20":3846.75,"sma_60":3774.33,"sma_120":4025.33},{"date":"2025-10-14","open":3645,"high":3740,"low":3480,"close":3510,"volume":416548,"rsi_14":35.58,"sma_20":3825.0,"sma_60":3770.42,"sma_120":4024.17},{"date":"2025-10-15","open":3525,"high":3750,"low":3505,"close":3605,"volume":385252,"rsi_14":36.19,"sma_20":3807.75,"sma_60":3765.58,"sma_120":4027.67},{"date":"2025-10-16","open":3605,"high":3730,"low":3510,"close":3540,"volume":377565,"rsi_14":34.7,"sma_20":3779.5,"sma_60":3758.75,"sma_120":4030.0},{"date":"2025-10-17","open":3485,"high":3590,"low":3415,"close":3440,"volume":420810,"rsi_14":33.63,"sma_20":3743.5,"sma_60":3750.0,"sma_120":4023.38},{"date":"2025-10-20","open":3440,"high":3505,"low":3415,"close":3425,"volume":273145,"rsi_14":36.36,"sma_20":3709.75,"sma_60":3740.42,"sma_120":4006.08},{"date":"2025-10-21","open":3455,"high":3690,"low":3425,"close":3560,"volume":534655,"rsi_14":35.12,"sma_20":3692.75,"sma_60":3733.0,"sma_120":3976.17},{"date":"2025-10-22","open":3540,"high":3610,"low":3460,"close":3585,"volume":346511,"rsi_14":33.17,"sma_20":3681.5,"sma_60":3724.83,"sma_120":3953.12},{"date":"2025-10-23","open":3580,"high":3865,"low":3530,"close":3715,"volume":1651327,"rsi_14":45.77,"sma_20":3672.5,"sma_60":3721.0,"sma_120":3942.88},{"date":"2025-10-24","open":3750,"high":3775,"low":3700,"close":3765,"volume":480515,"rsi_14":51.0,"sma_20":3667.0,"sma_60":3719.17,"sma_120":3935.46},{"date":"2025-10-27","open":3800,"high":3930,"low":3780,"close":3850,"volume":856923,"rsi_14":60.71,"sma_20":3669.0,"sma_60":3719.83,"sma_120":3930.71},{"date":"2025-10-28","open":3870,"high":3870,"low":3710,"close":3735,"volume":576691,"rsi_14":53.92,"sma_20":3670.25,"sma_60":3719.17,"sma_120":3924.67},{"date":"2025-10-29","open":3735,"high":3735,"low":3595,"close":3620,"volume":541517,"rsi_14":45.81,"sma_20":3658.0,"sma_60":3716.58,"sma_120":3915.42},{"date":"2025-10-30","open":3565,"high":3655,"low":3505,"close":3510,"volume":398192,"rsi_14":42.28,"sma_20":3637.5,"sma_60":3711.33,"sma_120":3908.33},{"date":"2025-10-31","open":3510,"high":3530,"low":3440,"close":3450,"volume":408349,"rsi_14":42.28,"sma_20":3620.0,"sma_60":3706.0,"sma_120":3901.92},{"date":"2025-11-03","open":3505,"high":3520,"low":3310,"close":3330,"volume":556664,"rsi_14":42.62,"sma_20":3599.25,"sma_60":3696.75,"sma_120":3892.25},{"date":"2025-11-04","open":3330,"high":3445,"low":3245,"close":3295,"volume":425628,"rsi_14":36.64,"sma_20":3582.0,"sma_60":3688.5,"sma_120":3884.12},{"date":"2025-11-05","open":3295,"high":3295,"low":3055,"close":3195,"volume":560722,"rsi_14":35.56,"sma_20":3559.25,"sma_60":3679.42,"sma_120":3874.08},{"date":"2025-11-06","open":3195,"high":3280,"low":3105,"close":3150,"volume":251483,"rsi_14":37.28,"sma_20":3531.0,"sma_60":3670.25,"sma_120":3855.92},{"date":"2025-11-07","open":3120,"high":3150,"low":2980,"close":3000,"volume":390932,"rsi_14":33.33,"sma_20":3496.0,"sma_60":3659.42,"sma_120":3840.08},{"date":"2025-11-10","open":3050,"high":3185,"low":3050,"close":3150,"volume":312391,"rsi_14":34.11,"sma_20":3471.5,"sma_60":3652.0,"sma_120":3830.58},{"date":"2025-11-11","open":3160,"high":3180,"low":3040,"close":3065,"volume":181040,"rsi_14":30.74,"sma_20":3449.25,"sma_60":3641.58,"sma_120":3819.46},{"date":"2025-11-12","open":3065,"high":3115,"low":3015,"close":3080,"volume":154264,"rsi_14":24.29,"sma_20":3423.0,"sma_60":3631.25,"sma_120":3808.12},{"date":"2025-11-13","open":3090,"high":3150,"low":3040,"close":3135,"volume":117903,"rsi_14":24.6,"sma_20":3402.75,"sma_60":3621.5,"sma_120":3799.88},{"date":"2025-11-14","open":3125,"high":3180,"low":3020,"close":3020,"volume":230791,"rsi_14":17.32,"sma_20":3381.75,"sma_60":3609.25,"sma_120":3790.58},{"date":"2025-11-17","open":3030,"high":3085,"low":2985,"close":3000,"volume":105022,"rsi_14":18.72,"sma_20":3360.5,"sma_60":3597.58,"sma_120":3782.21},{"date":"2025-11-18","open":2975,"high":3060,"low":2850,"close":2880,"volume":281182,"rsi_14":18.64,"sma_20":3326.5,"sma_60":3586.42,"sma_120":3775.79},{"date":"2025-11-19","open":2900,"high":2950,"low":2875,"close":2900,"volume":217820,"rsi_14":22.02,"sma_20":3292.25,"sma_60":3578.08,"sma_120":3770.25},{"date":"2025-11-20","open":2930,"high":2965,"low":2850,"close":2915,"volume":225400,"rsi_14":24.4,"sma_20":3252.25,"sma_60":3569.92,"sma_120":3764.54},{"date":"2025-11-21","open":2860,"high":2910,"low":2765,"close":2900,"volume":384435,"rsi_14":27.13,"sma_20":3209.0,"sma_60":3561.42,"sma_120":3759.75},{"date":"2025-11-24","open":2900,"high":2950,"low":2770,"close":2800,"volume":197565,"rsi_14":25.37,"sma_20":3156.5,"sma_60":3551.25,"sma_120":3751.54},{"date":"2025-11-25","open":2805,"high":2840,"low":2700,"close":2730,"volume":119882,"rsi_14":26.15,"sma_20":3106.25,"sma_60":3540.58,"sma_120":3741.46},{"date":"2025-11-26","open":2720,"high":2800,"low":2670,"close":2740,"volume":233716,"rsi_14":28.19,"sma_20":3062.25,"sma_60":3527.58,"sma_120":3729.67},{"date":"2025-11-27","open":2740,"high":2800,"low":2720,"close":2785,"volume":202455,"rsi_14":37.13,"sma_20":3026.0,"sma_60":3513.0,"sma_120":3716.79},{"date":"2025-11-28","open":2785,"high":2850,"low":2770,"close":2845,"volume":230614,"rsi_14":29.53,"sma_20":2995.75,"sma_60":3498.75,"sma_120":3706.29},{"date":"2025-12-01","open":2895,"high":2995,"low":2830,"close":2860,"volume":408888,"rsi_14":34.81,"sma_20":2972.25,"sma_60":3486.08,"sma_120":3696.33},{"date":"2025-12-02","open":2860,"high":2875,"low":2770,"close":2800,"volume":191429,"rsi_14":30.56,"sma_20":2947.5,"sma_60":3472.33,"sma_120":3684.12},{"date":"2025-12-03","open":2780,"high":2815,"low":2700,"close":2780,"volume":170752,"rsi_14":24.09,"sma_20":2926.75,"sma_60":3456.25,"sma_120":3670.21},{"date":"2025-12-04","open":2760,"high":2795,"low":2725,"close":2735,"volume":118727,"rsi_14":26.83,"sma_20":2906.0,"sma_60":3436.83,"sma_120":3655.92},{"date":"2025-12-05","open":2735,"high":2820,"low":2700,"close":2815,"volume":187393,"rsi_14":36.3,"sma_20":2896.75,"sma_60":3417.5,"sma_120":3643.46},{"date":"2025-12-08","open":2815,"high":2920,"low":2785,"close":2875,"volume":210635,"rsi_14":49.59,"sma_20":2883.0,"sma_60":3400.42,"sma_120":3633.54},{"date":"2025-12-09","open":2840,"high":2930,"low":2820,"close":2900,"volume":201967,"rsi_14":50.0,"sma_20":2874.75,"sma_60":3383.0,"sma_120":3622.58},{"date":"2025-12-10","open":2905,"high":2950,"low":2870,"close":2910,"volume":245630,"rsi_14":49.59,"sma_20":2866.25,"sma_60":3365.67,"sma_120":3609.58},{"date":"2025-12-11","open":2940,"high":2940,"low":2830,"close":2890,"volume":165468,"rsi_14":49.19,"sma_20":2854.0,"sma_60":3345.42,"sma_120":3594.92},{"date":"2025-12-12","open":2890,"high":2900,"low":2825,"close":2890,"volume":155257,"rsi_14":58.65,"sma_20":2847.5,"sma_60":3324.25,"sma_120":3581.5},{"date":"2025-12-15","open":2850,"high":3000,"low":2820,"close":2950,"volume":282330,"rsi_14":71.57,"sma_20":2845.0,"sma_60":3305.08,"sma_120":3568.96},{"date":"2025-12-16","open":2925,"high":2930,"low":2820,"close":2910,"volume":223946,"rsi_14":65.74,"sma_20":2846.5,"sma_60":3288.58,"sma_120":3557.62},{"date":"2025-12-17","open":2910,"high":2915,"low":2730,"close":2805,"volume":225577,"rsi_14":51.67,"sma_20":2841.75,"sma_60":3271.83,"sma_120":3544.25},{"date":"2025-12-18","open":2740,"high":2835,"low":2730,"close":2835,"volume":116357,"rsi_14":49.12,"sma_20":2837.75,"sma_60":3254.17,"sma_120":3532.25},{"date":"2025-12-19","open":2850,"high":2860,"low":2730,"close":2810,"volume":188033,"rsi_14":45.69,"sma_20":2833.25,"sma_60":3236.42,"sma_120":3521.67},{"date":"2025-12-22","open":2810,"high":2890,"low":2775,"close":2835,"volume":168555,"rsi_14":53.21,"sma_20":2835.0,"sma_60":3220.17,"sma_120":3510.96},{"date":"2025-12-23","open":2800,"high":2835,"low":2690,"close":2730,"volume":315223,"rsi_14":46.03,"sma_20":2835.0,"sma_60":3203.83,"sma_120":3500.58},{"date":"2025-12-24","open":2750,"high":2790,"low":2625,"close":2745,"volume":298044,"rsi_14":50.83,"sma_20":2835.25,"sma_60":3185.17,"sma_120":3490.62},{"date":"2025-12-26","open":2745,"high":2745,"low":2645,"close":2645,"volume":208196,"rsi_14":36.29,"sma_20":2828.25,"sma_60":3163.92,"sma_120":3480.08},{"date":"2025-12-29","open":2645,"high":2850,"low":2570,"close":2830,"volume":331871,"rsi_14":46.98,"sma_20":2827.5,"sma_60":3147.75,"sma_120":3469.92},{"date":"2025-12-30","open":2830,"high":2840,"low":2745,"close":2795,"volume":141105,"rsi_14":43.05,"sma_20":2824.25,"sma_60":3131.92,"sma_120":3460.33},{"date":"2026-01-02","open":2770,"high":2840,"low":2760,"close":2805,"volume":111877,"rsi_14":43.05,"sma_20":2824.5,"sma_60":3118.0,"sma_120":3451.25},{"date":"2026-01-05","open":2805,"high":2845,"low":2705,"close":2740,"volume":194605,"rsi_14":40.62,"sma_20":2822.5,"sma_60":3102.83,"sma_120":3442.08},{"date":"2026-01-06","open":2815,"high":2815,"low":2560,"close":2730,"volume":216987,"rsi_14":40.12,"sma_20":2822.25,"sma_60":3086.42,"sma_120":3433.17},{"date":"2026-01-07","open":2755,"high":2805,"low":2620,"close":2645,"volume":219703,"rsi_14":31.74,"sma_20":2813.75,"sma_60":3068.83,"sma_120":3422.79},{"date":"2026-01-08","open":2615,"high":2640,"low":2540,"close":2540,"volume":234147,"rsi_14":29.44,"sma_20":2797.0,"sma_60":3050.5,"sma_120":3412.42},{"date":"2026-01-09","open":2565,"high":2570,"low":2475,"close":2525,"volume":182631,"rsi_14":32.72,"sma_20":2778.25,"sma_60":3034.08,"sma_120":3402.25},{"date":"2026-01-12","open":2550,"high":2600,"low":2495,"close":2595,"volume":275311,"rsi_14":35.88,"sma_20":2762.5,"sma_60":3017.25,"sma_120":3391.42},{"date":"2026-01-13","open":2595,"high":2630,"low":2520,"close":2590,"volume":105879,"rsi_14":36.75,"sma_20":2747.5,"sma_60":3001.42,"sma_120":3380.08},{"date":"2026-01-14","open":2550,"high":2640,"low":2535,"close":2600,"volume":231927,"rsi_14":35.58,"sma_20":2733.0,"sma_60":2987.42,"sma_120":3368.71},{"date":"2026-01-15","open":2580,"high":2630,"low":2510,"close":2580,"volume":171264,"rsi_14":39.73,"sma_20":2714.5,"sma_60":2973.33,"sma_120":3356.88},{"date":"2026-01-16","open":2570,"high":2915,"low":2555,"close":2830,"volume":1468406,"rsi_14":54.4,"sma_20":2710.5,"sma_60":2961.17,"sma_120":3347.08},{"date":"2026-01-19","open":2820,"high":2875,"low":2635,"close":2680,"volume":606288,"rsi_14":40.96,"sma_20":2704.0,"sma_60":2931.33,"sma_120":3335.46},{"date":"2026-01-20","open":2695,"high":2895,"low":2570,"close":2720,"volume":679051,"rsi_14":45.51,"sma_20":2699.5,"sma_60":2913.92,"sma_120":3325.25},{"date":"2026-01-21","open":2700,"high":2700,"low":2595,"close":2655,"volume":292414,"rsi_14":41.57,"sma_20":2690.5,"sma_60":2894.0,"sma_120":3315.08},{"date":"2026-01-22","open":2620,"high":2735,"low":2580,"close":2660,"volume":319669,"rsi_14":45.18,"sma_20":2687.0,"sma_60":2876.08,"sma_120":3305.5},{"date":"2026-01-23","open":2705,"high":2745,"low":2615,"close":2720,"volume":273836,"rsi_14":49.43,"sma_20":2685.75,"sma_60":2861.08,"sma_120":3296.71},{"date":"2026-01-26","open":2760,"high":2825,"low":2685,"close":2790,"volume":478938,"rsi_14":58.38,"sma_20":2693.0,"sma_60":2849.08,"sma_120":3288.5},{"date":"2026-01-27","open":2800,"high":2950,"low":2710,"close":2920,"volume":546584,"rsi_14":71.35,"sma_20":2697.5,"sma_60":2840.25,"sma_120":3280.96},{"date":"2026-01-28","open":2965,"high":2975,"low":2880,"close":2880,"volume":330003,"rsi_14":69.4,"sma_20":2701.75,"sma_60":2832.75,"sma_120":3273.54},{"date":"2026-01-29","open":2880,"high":3030,"low":2800,"close":2995,"volume":497335,"rsi_14":70.83,"sma_20":2711.25,"sma_60":2827.75,"sma_120":3266.12},{"date":"2026-01-30","open":3020,"high":3020,"low":2805,"close":2970,"volume":371358,"rsi_14":69.39,"sma_20":2722.75,"sma_60":2824.0,"sma_120":3259.29},{"date":"2026-02-02","open":2955,"high":2955,"low":2745,"close":2810,"volume":393651,"rsi_14":59.29,"sma_20":2726.75,"sma_60":2818.33,"sma_120":3251.54},{"date":"2026-02-03","open":2875,"high":2875,"low":2730,"close":2835,"volume":351169,"rsi_14":61.23,"sma_20":2736.25,"sma_60":2815.58,"sma_120":3244.33},{"date":"2026-02-04","open":2835,"high":2895,"low":2780,"close":2840,"volume":257101,"rsi_14":50.56,"sma_20":2751.25,"sma_60":2815.75,"sma_120":3237.58},{"date":"2026-02-05","open":2820,"high":2830,"low":2600,"close":2615,"volume":485232,"rsi_14":40.36,"sma_20":2755.75,"sma_60":2806.83,"sma_120":3229.42},{"date":"2026-02-06","open":2580,"high":2580,"low":2440,"close":2560,"volume":407143,"rsi_14":44.12,"sma_20":2754.0,"sma_60":2798.42,"sma_120":3220.0},{"date":"2026-02-09","open":2600,"high":2665,"low":2565,"close":2635,"volume":160277,"rsi_14":45.97,"sma_20":2756.25,"sma_60":2791.0,"sma_120":3211.12},{"date":"2026-02-10","open":2635,"high":3425,"low":2620,"close":3425,"volume":6957858,"rsi_14":71.63,"sma_20":2797.5,"sma_60":2795.83,"sma_120":3208.67},{"date":"2026-02-11","open":3450,"high":4150,"low":3020,"close":3530,"volume":24380557,"rsi_14":73.14,"sma_20":2845.0,"sma_60":2804.33,"sma_120":3206.79},{"date":"2026-02-12","open":3580,"high":3980,"low":3460,"close":3835,"volume":10320142,"rsi_14":76.24,"sma_20":2895.25,"sma_60":2818.25,"sma_120":3207.92},{"date":"2026-02-13","open":3800,"high":4110,"low":3700,"close":3900,"volume":6348945,"rsi_14":76.18,"sma_20":2948.75,"sma_60":2835.25,"sma_120":3210.83},{"date":"2026-02-19","open":4015,"high":4735,"low":3835,"close":4190,"volume":10821996,"rsi_14":77.85,"sma_20":3024.25,"sma_60":2856.75,"sma_120":3217.42},{"date":"2026-02-20","open":4200,"high":4280,"low":3935,"close":4100,"volume":2338895,"rsi_14":76.18,"sma_20":3093.25,"sma_60":2876.5,"sma_120":3223.21},{"date":"2026-02-23","open":4050,"high":4560,"low":3950,"close":4185,"volume":4779185,"rsi_14":75.87,"sma_20":3169.75,"sma_60":2897.92,"sma_120":3229.67},{"date":"2026-02-24","open":4185,"high":4185,"low":3855,"close":3880,"volume":1788559,"rsi_14":67.64,"sma_20":3230.75,"sma_60":2915.92,"sma_120":3233.58},{"date":"2026-02-25","open":3900,"high":4020,"low":3695,"close":3930,"volume":1920795,"rsi_14":72.67,"sma_20":3291.25,"sma_60":2935.92,"sma_120":3238.25},{"date":"2026-02-26","open":3925,"high":4200,"low":3875,"close":3925,"volume":1557866,"rsi_14":72.24,"sma_20":3346.0,"sma_60":2913.67,"sma_120":2875.83},{"date":"2026-02-27","open":3925,"high":3925,"low":3705,"close":3815,"volume":913285,"rsi_14":69.08,"sma_20":3392.75,"sma_60":2972.83,"sma_120":3242.92},{"date":"2026-03-03","open":3620,"high":3795,"low":3535,"close":3555,"volume":1072438,"rsi_14":68.15,"sma_20":3426.5,"sma_60":2984.67,"sma_120":3241.71},{"date":"2026-03-04","open":3450,"high":3485,"low":2980,"close":3070,"volume":1273777,"rsi_14":58.44,"sma_20":3430.25,"sma_60":2988.17,"sma_120":3237.12},{"date":"2026-03-05","open":3245,"high":3505,"low":3245,"close":3460,"volume":633823,"rsi_14":62.37,"sma_20":3454.75,"sma_60":2999.17,"sma_120":3235.75},{"date":"2026-03-06","open":3440,"high":3535,"low":3300,"close":3370,"volume":430151,"rsi_14":48.96,"sma_20":3482.75,"sma_60":3009.0,"sma_120":3232.62},{"date":"2026-03-09","open":3245,"high":3245,"low":3020,"close":3100,"volume":431469,"rsi_14":42.32,"sma_20":3496.0,"sma_60":3015.08,"sma_120":3225.96},{"date":"2026-03-10","open":3345,"high":3345,"low":3125,"close":3210,"volume":359509,"rsi_14":38.0,"sma_20":3514.5,"sma_60":3021.67,"sma_120":3219.58},{"date":"2026-03-11","open":3220,"high":3445,"low":3080,"close":3345,"volume":437501,"rsi_14":39.63,"sma_20":3551.0,"sma_60":3029.5,"sma_120":3214.96},{"date":"2026-03-12","open":3340,"high":3380,"low":3165,"close":3185,"volume":396629,"rsi_14":30.26,"sma_20":3582.25,"sma_60":3034.25,"sma_120":3208.62},{"date":"2026-03-13","open":3060,"high":3300,"low":3060,"close":3275,"volume":250034,"rsi_14":33.79,"sma_20":3614.25,"sma_60":3040.33,"sma_120":3203.0},{"date":"2026-03-16","open":3275,"high":3340,"low":3120,"close":3150,"volume":257417,"rsi_14":29.98,"sma_20":3600.5,"sma_60":3018.25,"sma_120":2911.88},{"date":"2026-03-17","open":3180,"high":3430,"low":3180,"close":3315,"volume":376554,"rsi_14":38.45,"sma_20":3589.75,"sma_60":3051.75,"sma_120":3188.0},{"date":"2026-03-18","open":3320,"high":3485,"low":3210,"close":3290,"volume":354439,"rsi_14":36.78,"sma_20":3562.5,"sma_60":3057.42,"sma_120":3181.25},{"date":"2026-03-19","open":3165,"high":3285,"low":3050,"close":3220,"volume":295036,"rsi_14":35.81,"sma_20":3528.5,"sma_60":3062.58,"sma_120":3175.58},{"date":"2026-03-20","open":3250,"high":3365,"low":3205,"close":3365,"volume":224538,"rsi_14":41.07,"sma_20":3487.25,"sma_60":3071.92,"sma_120":3171.88},{"date":"2026-03-23","open":3310,"high":3310,"low":3135,"close":3180,"volume":245901,"rsi_14":42.33,"sma_20":3441.25,"sma_60":3077.67,"sma_120":3165.92},{"date":"2026-03-24","open":3335,"high":3335,"low":3110,"close":3200,"volume":241546,"rsi_14":53.28,"sma_20":3392.0,"sma_60":3084.17,"sma_120":3160.29},{"date":"2026-03-25","open":3165,"high":3320,"low":3155,"close":3230,"volume":177197,"rsi_14":42.9,"sma_20":3359.5,"sma_60":3090.75,"sma_120":3155.46},{"date":"2026-03-26","open":3305,"high":3305,"low":3120,"close":3135,"volume":254830,"rsi_14":42.77,"sma_20":3319.75,"sma_60":3097.5,"sma_120":3150.67},{"date":"2026-03-27","open":3110,"high":3420,"low":3030,"close":3230,"volume":564037,"rsi_14":54.48,"sma_20":3285.0,"sma_60":3105.58,"sma_120":3145.38},{"date":"2026-03-30","open":3120,"high":3125,"low":3060,"close":3100,"volume":240000,"rsi_14":46.26,"sma_20":3249.25,"sma_60":3113.17,"sma_120":3138.54},{"date":"2026-03-31","open":3050,"high":3115,"low":2960,"close":2960,"volume":332326,"rsi_14":36.95,"sma_20":3219.5,"sma_60":3115.33,"sma_120":3131.54},{"date":"2026-04-01","open":3109,"high":3270,"low":3099,"close":3220,"volume":232234,"rsi_14":50.16,"sma_20":3225.5,"sma_60":3121.92,"sma_120":3126.92},{"date":"2026-04-02","open":3190,"high":3240,"low":3000,"close":3035,"volume":311925,"rsi_14":42.55,"sma_20":3204.25,"sma_60":3125.75,"sma_120":3121.88},{"date":"2026-04-03","open":3060,"high":3200,"low":3045,"close":3090,"volume":83535,"rsi_14":48.05,"sma_20":3190.25,"sma_60":3131.58,"sma_120":3117.21},{"date":"2026-04-06","open":3090,"high":3130,"low":3020,"close":3035,"volume":119797,"rsi_14":40.21,"sma_20":3187.0,"sma_60":3136.67,"sma_120":3111.54},{"date":"2026-04-07","open":3080,"high":3095,"low":3000,"close":3035,"volume":149666,"rsi_14":40.93,"sma_20":3178.25,"sma_60":3143.17,"sma_120":3106.0},{"date":"2026-04-08","open":3140,"high":3235,"low":3100,"close":3235,"volume":268537,"rsi_14":50.49,"sma_20":3172.75,"sma_60":3154.75,"sma_120":3102.62},{"date":"2026-04-09","open":3230,"high":3390,"low":3155,"close":3350,"volume":320011,"rsi_14":49.5,"sma_20":3181.0,"sma_60":3168.5,"sma_120":3101.29},{"date":"2026-04-10","open":3355,"high":3375,"low":3270,"close":3300,"volume":232408,"rsi_14":54.38,"sma_20":3182.25,"sma_60":3180.25,"sma_120":3098.75},{"date":"2026-04-13","open":3285,"high":3285,"low":3150,"close":3170,"volume":223445,"rsi_14":48.99,"sma_20":3183.25,"sma_60":3189.92,"sma_120":3095.67},{"date":"2026-04-14","open":3190,"high":3335,"low":3190,"close":3235,"volume":267522,"rsi_14":50.17,"sma_20":3179.25,"sma_60":3200.5,"sma_120":3093.96},{"date":"2026-04-15","open":3330,"high":3510,"low":3285,"close":3340,"volume":635629,"rsi_14":56.72,"sma_20":3181.75,"sma_60":3213.17,"sma_120":3093.25},{"date":"2026-04-16","open":3435,"high":3785,"low":3350,"close":3660,"volume":1315759,"rsi_14":62.29,"sma_20":3203.75,"sma_60":3227.0,"sma_120":3094.08},{"date":"2026-04-17","open":3795,"high":3950,"low":3555,"close":3665,"volume":1123362,"rsi_14":67.38,"sma_20":3218.75,"sma_60":3243.42,"sma_120":3094.75},{"date":"2026-04-20","open":3900,"high":4045,"low":3670,"close":3730,"volume":2247213,"rsi_14":74.84,"sma_20":3246.25,"sma_60":3260.25,"sma_120":3094.88},{"date":"2026-04-21","open":3805,"high":3900,"low":3640,"close":3725,"volume":574652,"rsi_14":70.19,"sma_20":3272.5,"sma_60":3278.08,"sma_120":3094.54},{"date":"2026-04-22","open":3725,"high":3810,"low":3605,"close":3670,"volume":446432,"rsi_14":75.92,"sma_20":3294.5,"sma_60":3294.92,"sma_120":3093.04},{"date":"2026-04-23","open":3635,"high":3740,"low":3570,"close":3645,"volume":478623,"rsi_14":73.22,"sma_20":3320.0,"sma_60":3310.33,"sma_120":3092.29},{"date":"2026-04-24","open":3690,"high":3835,"low":3645,"close":3790,"volume":602643,"rsi_14":79.38,"sma_20":3348.0,"sma_60":3327.0,"sma_120":3093.71},{"date":"2026-04-27","open":3845,"high":3880,"low":3705,"close":3760,"volume":407935,"rsi_14":77.57,"sma_20":3381.0,"sma_60":3341.0,"sma_120":3095.79},{"date":"2026-04-28","open":3760,"high":3975,"low":3640,"close":3660,"volume":2250639,"rsi_14":67.49,"sma_20":3416.0,"sma_60":3354.0,"sma_120":3097.54},{"date":"2026-04-29","open":3645,"high":3660,"low":3535,"close":3610,"volume":479801,"rsi_14":61.3,"sma_20":3437.0,"sma_60":3364.25,"sma_120":3049.75},{"date":"2026-04-30","open":3640,"high":3770,"low":3630,"close":3685,"volume":511891,"rsi_14":72.96,"sma_20":3491.75,"sma_60":3263.5,"sma_120":3335.96},{"date":"2026-05-04","open":3685,"high":3815,"low":3650,"close":3760,"volume":658814,"rsi_14":76.34,"sma_20":3503.0,"sma_60":3392.0,"sma_120":3107.83},{"date":"2026-05-06","open":3795,"high":3865,"low":3705,"close":3815,"volume":787768,"rsi_14":76.13,"sma_20":3542.0,"sma_60":3408.33,"sma_120":3113.38},{"date":"2026-05-07","open":3815,"high":4090,"low":3770,"close":4000,"volume":1757663,"rsi_14":77.73,"sma_20":3590.25,"sma_60":3427.67,"sma_120":3121.71},{"date":"2026-05-08","open":4100,"high":4125,"low":3515,"close":3680,"volume":2312654,"rsi_14":50.84,"sma_20":3612.5,"sma_60":3445.42,"sma_120":3126.12},{"date":"2026-05-11","open":3720,"high":4090,"low":3720,"close":3920,"volume":2232885,"rsi_14":58.95,"sma_20":3641.0,"sma_60":3468.08,"sma_120":3133.25},{"date":"2026-05-12","open":3920,"high":3920,"low":3485,"close":3595,"volume":1179455,"rsi_14":45.99,"sma_20":3655.75,"sma_60":3484.08,"sma_120":3137.54},{"date":"2026-05-13","open":3595,"high":3600,"low":3480,"close":3575,"volume":312366,"rsi_14":45.59,"sma_20":3676.0,"sma_60":3486.58,"sma_120":3141.21},{"date":"2026-05-14","open":3570,"high":3650,"low":3460,"close":3500,"volume":413895,"rsi_14":45.06,"sma_20":3689.25,"sma_60":3486.08,"sma_120":3145.21},{"date":"2026-05-15","open":3510,"high":3590,"low":3235,"close":3285,"volume":552089,"rsi_14":40.58,"sma_20":3686.5,"sma_60":3476.92,"sma_120":3147.58},{"date":"2026-05-18","open":3285,"high":3290,"low":3100,"close":3230,"volume":399162,"rsi_14":34.62,"sma_20":3665.0,"sma_60":3465.75,"sma_120":3150.5},{"date":"2026-05-19","open":3230,"high":3290,"low":3120,"close":3155,"volume":210829,"rsi_14":33.78,"sma_20":3639.5,"sma_60":3448.5,"sma_120":3152.62},{"date":"2026-05-20","open":3130,"high":3185,"low":2960,"close":3135,"volume":234444,"rsi_14":35.29,"sma_20":3609.75,"sma_60":3432.42,"sma_120":3154.46},{"date":"2026-05-21","open":3225,"high":3390,"low":3165,"close":3225,"volume":258707,"rsi_14":39.45,"sma_20":3584.75,"sma_60":3416.42,"sma_120":3157.17},{"date":"2026-05-22","open":3250,"high":3555,"low":3250,"close":3395,"volume":336315,"rsi_14":42.45,"sma_20":3571.0,"sma_60":3408.33,"sma_120":3162.12},{"date":"2026-05-26","open":3425,"high":3480,"low":3270,"close":3270,"volume":368764,"rsi_14":37.56,"sma_20":3552.25,"sma_60":3397.33,"sma_120":3166.62},{"date":"2026-05-27","open":3270,"high":3330,"low":3090,"close":3100,"volume":331327,"rsi_14":32.85,"sma_20":3517.75,"sma_60":3383.58,"sma_120":3169.62},{"date":"2026-05-28","open":3120,"high":3120,"low":2955,"close":3025,"volume":258944,"rsi_14":25.32,"sma_20":3481.0,"sma_60":3370.42,"sma_120":3171.62},{"date":"2026-05-29","open":3350,"high":3930,"low":3240,"close":3400,"volume":7408428,"rsi_14":43.1,"sma_20":3468.0,"sma_60":3367.83,"sma_120":3176.25},{"date":"2026-06-01","open":3395,"high":3420,"low":3145,"close":3210,"volume":919313,"rsi_14":32.07,"sma_20":3448.0,"sma_60":3370.17,"sma_120":3179.17},{"date":"2026-06-02","open":3210,"high":3210,"low":2965,"close":2965,"volume":878863,"rsi_14":33.42,"sma_20":3412.0,"sma_60":3361.92,"sma_120":3180.54},{"date":"2026-06-04","open":2900,"high":3025,"low":2900,"close":2935,"volume":293590,"rsi_14":33.25,"sma_20":3370.75,"sma_60":3354.67,"sma_120":3181.83},{"date":"2026-06-05","open":2850,"high":2935,"low":2745,"close":2765,"volume":313104,"rsi_14":31.67,"sma_20":3318.25,"sma_60":3349.08,"sma_120":3182.08},{"date":"2026-06-08","open":2500,"high":2700,"low":2500,"close":2595,"volume":406324,"rsi_14":32.4,"sma_20":3248.0,"sma_60":3338.83,"sma_120":3180.25},{"date":"2026-06-09","open":2605,"high":2740,"low":2605,"close":2700,"volume":250616,"rsi_14":36.82,"sma_20":3199.0,"sma_60":3328.08,"sma_120":3178.79},{"date":"2026-06-10","open":2645,"high":2750,"low":2515,"close":2530,"volume":249342,"rsi_14":35.15,"sma_20":3129.5,"sma_60":3317.17,"sma_120":3175.71},{"date":"2026-06-11","open":2500,"high":2595,"low":2480,"close":2575,"volume":184930,"rsi_14":36.85,"sma_20":3078.5,"sma_60":3305.5,"sma_120":3172.92},{"date":"2026-06-12","open":2585,"high":2690,"low":2575,"close":2625,"volume":208749,"rsi_14":35.65,"sma_20":3031.0,"sma_60":3296.75,"sma_120":3170.71},{"date":"2026-06-15","open":2770,"high":2770,"low":2625,"close":2635,"volume":324146,"rsi_14":30.31,"sma_20":2987.75,"sma_60":3285.42,"sma_120":3168.58},{"date":"2026-06-16","open":2640,"high":2720,"low":2570,"close":2610,"volume":139378,"rsi_14":31.97,"sma_20":2954.0,"sma_60":3274.08,"sma_120":3165.75},{"date":"2026-06-17","open":2610,"high":2665,"low":2560,"close":2640,"volume":188448,"rsi_14":39.67,"sma_20":2743.5,"sma_60":3203.08,"sma_120":3154.33},{"date":"2026-06-18","open":2640,"high":2750,"low":2555,"close":2570,"volume":125519,"rsi_14":36.5,"sma_20":2895.25,"sma_60":3251.17,"sma_120":3161.54},{"date":"2026-06-19","open":2620,"high":2645,"low":2455,"close":2615,"volume":374121,"rsi_14":21.03,"sma_20":2869.25,"sma_60":3241.75,"sma_120":3159.71},{"date":"2026-06-22","open":2615,"high":2625,"low":2525,"close":2590,"volume":107429,"rsi_14":23.95,"sma_20":2837.5,"sma_60":3231.58,"sma_120":3157.88},{"date":"2026-06-23","open":2590,"high":2630,"low":2395,"close":2415,"volume":265176,"rsi_14":25.45,"sma_20":2788.5,"sma_60":3218.0,"sma_120":3154.38},{"date":"2026-06-24","open":2395,"high":2470,"low":2340,"close":2380,"volume":182556,"rsi_14":25.33,"sma_20":2744.0,"sma_60":3205.42,"sma_120":3151.46},{"date":"2026-06-25","open":2525,"high":2800,"low":2405,"close":2655,"volume":1059672,"rsi_14":45.53,"sma_20":2721.75,"sma_60":3195.83,"sma_120":3150.71},{"date":"2026-06-26","open":2570,"high":2600,"low":2440,"close":2500,"volume":318475,"rsi_14":46.09,"sma_20":2695.5,"sma_60":3185.83,"sma_120":3149.5},{"date":"2026-06-29","open":2500,"high":2690,"low":2470,"close":2585,"volume":132953,"rsi_14":45.19,"sma_20":2654.75,"sma_60":3179.58,"sma_120":3147.46},{"date":"2026-06-30","open":2585,"high":2645,"low":2535,"close":2605,"volume":123250,"rsi_14":53.59,"sma_20":2624.5,"sma_60":3169.83,"sma_120":3145.88},{"date":"2026-07-01","open":2665,"high":2735,"low":2555,"close":2670,"volume":207820,"rsi_14":54.46,"sma_20":2609.75,"sma_60":3163.75,"sma_120":3144.75},{"date":"2026-07-02","open":2700,"high":2700,"low":2465,"close":2560,"volume":172617,"rsi_14":47.11,"sma_20":2591.0,"sma_60":3154.92,"sma_120":3143.25},{"date":"2026-07-03","open":2505,"high":2575,"low":2470,"close":2560,"volume":101475,"rsi_14":46.64,"sma_20":2580.75,"sma_60":3147.0,"sma_120":3141.83},{"date":"2026-07-06","open":2565,"high":2625,"low":2485,"close":2565,"volume":104263,"rsi_14":47.95,"sma_20":2579.25,"sma_60":3139.17,"sma_120":3141.17},{"date":"2026-07-07","open":2565,"high":2655,"low":2460,"close":2475,"volume":90098,"rsi_14":42.86,"sma_20":2568.0,"sma_60":3126.5,"sma_120":3140.62},{"date":"2026-07-08","open":2410,"high":2480,"low":2290,"close":2320,"volume":203921,"rsi_14":39.92,"sma_20":2557.5,"sma_60":3109.33,"sma_120":3138.92},{"date":"2026-07-09","open":2320,"high":2380,"low":2200,"close":2340,"volume":134704,"rsi_14":38.68,"sma_20":2545.75,"sma_60":3093.33,"sma_120":3136.79},{"date":"2026-07-10","open":2355,"high":2470,"low":2330,"close":2420,"volume":64861,"rsi_14":43.31,"sma_20":2535.5,"sma_60":3080.83,"sma_120":3135.38},{"date":"2026-07-13","open":2395,"high":2465,"low":2215,"close":2255,"volume":112447,"rsi_14":43.65,"sma_20":2516.5,"sma_60":3064.5,"sma_120":3132.5},{"date":"2026-07-14","open":2215,"high":2255,"low":2110,"close":2250,"volume":152507,"rsi_14":44.72,"sma_20":2498.5,"sma_60":3046.33,"sma_120":3129.75},{"date":"2026-07-15","open":2250,"high":2290,"low":2160,"close":2245,"volume":260501,"rsi_14":28.65,"sma_20":2478.75,"sma_60":3022.75,"sma_120":3124.88},{"date":"2026-07-16","open":2230,"high":2230,"low":2105,"close":2185,"volume":97605,"rsi_14":31.79,"sma_20":2459.5,"sma_60":2998.08,"sma_120":3120.75},{"date":"2026-07-20","open":2175,"high":2180,"low":2015,"close":2115,"volume":143258,"rsi_14":22.35,"sma_20":2434.5,"sma_60":2971.17,"sma_120":3115.71},{"date":"2026-07-21","open":2095,"high":2145,"low":2010,"close":2110,"volume":63319,"rsi_14":20.36,"sma_20":2410.5,"sma_60":2944.25,"sma_120":3111.17},{"date":"2026-07-22","open":2115,"high":2445,"low":2070,"close":2260,"volume":345014,"rsi_14":27.72,"sma_20":2402.75,"sma_60":2920.75,"sma_120":3107.83},{"date":"2026-07-23","open":2300,"high":2340,"low":2135,"close":2310,"volume":81696,"rsi_14":35.47,"sma_20":2399.25,"sma_60":2898.5,"sma_120":3104.42},{"date":"2026-07-24","open":2260,"high":2295,"low":2125,"close":2235,"volume":70110,"rsi_14":32.62,"sma_20":2378.25,"sma_60":2872.58,"sma_120":3099.79},{"date":"2026-07-27","open":2235,"high":2295,"low":2115,"close":2240,"volume":55595,"rsi_14":32.62,"sma_20":2365.25,"sma_60":2847.25,"sma_120":3094.12},{"date":"2026-07-28","open":2220,"high":2670,"low":2165,"close":2500,"volume":846587,"rsi_14":51.13,"sma_20":2361.0,"sma_60":2827.92,"sma_120":3090.96},{"date":"2026-07-29","open":2500,"high":2845,"low":2450,"close":2665,"volume":1161300,"rsi_14":65.47,"sma_20":2364.0,"sma_60":2812.17,"sma_120":3088.21},{"date":"2026-07-30","open":2535,"high":2740,"low":2420,"close":2525,"volume":327913,"rsi_14":57.49,"sma_20":2356.75,"sma_60":2792.83,"sma_120":3084.5},{"date":"2026-07-31","open":2600,"high":2725,"low":2440,"close":2670,"volume":387453,"rsi_14":59.62,"sma_20":2362.25,"sma_60":2774.67,"sma_120":3083.33},{"date":"2026-08-03","open":2690,"high":2840,"low":2570,"close":2640,"volume":298851,"rsi_14":66.52,"sma_20":2366.25,"sma_60":2755.08,"sma_120":3081.71},{"date":"2026-08-04","open":2645,"high":2845,"low":2645,"close":2775,"volume":295503,"rsi_14":70.27,"sma_20":2376.75,"sma_60":2734.67,"sma_120":3081.17},{"date":"2026-08-05","open":2725,"high":2955,"low":2610,"close":2885,"volume":565985,"rsi_14":72.86,"sma_20":2397.25,"sma_60":2721.42,"sma_120":3083.42},{"date":"2026-08-06","open":2940,"high":2940,"low":2720,"close":2720,"volume":151302,"rsi_14":67.77,"sma_20":2417.25,"sma_60":2701.42,"sma_120":3084.75},{"date":"2026-08-07","open":2785,"high":2800,"low":2610,"close":2645,"volume":108937,"rsi_14":67.55,"sma_20":2432.5,"sma_60":2685.58,"sma_120":3084.83},{"date":"2026-08-10","open":2620,"high":2700,"low":2600,"close":2680,"volume":62529,"rsi_14":68.51,"sma_20":2445.5,"sma_60":2670.67,"sma_120":3078.62},{"date":"2026-08-11","open":2640,"high":2760,"low":2630,"close":2700,"volume":128732,"rsi_14":65.6,"sma_20":2467.75,"sma_60":2657.33,"sma_120":3071.71},{"date":"2026-08-12","open":2700,"high":2725,"low":2625,"close":2680,"volume":115376,"rsi_14":63.41,"sma_20":2489.25,"sma_60":2647.25,"sma_120":3062.08},{"date":"2026-08-13","open":2610,"high":2750,"low":2610,"close":2645,"volume":112280,"rsi_14":65.3,"sma_20":2509.25,"sma_60":2637.5,"sma_120":3051.62},{"date":"2026-08-14","open":2645,"high":2730,"low":2640,"close":2705,"volume":89108,"rsi_14":66.67,"sma_20":2535.25,"sma_60":2630.0,"sma_120":3039.25},{"date":"2026-08-18","open":2700,"high":2845,"low":2630,"close":2635,"volume":169871,"rsi_14":55.6,"sma_20":2561.25,"sma_60":2621.67,"sma_120":3027.04},{"date":"2026-08-19","open":2635,"high":2695,"low":2555,"close":2585,"volume":125217,"rsi_14":46.33,"sma_20":2585.0,"sma_60":2611.0,"sma_120":3013.71},{"date":"2026-08-20","open":2650,"high":2720,"low":2585,"close":2620,"volume":63676,"rsi_14":54.82,"sma_20":2603.0,"sma_60":2598.08,"sma_120":3003.21},{"date":"2026-08-21","open":2620,"high":2680,"low":2455,"close":2475,"volume":120457,"rsi_14":40.1,"sma_20":2611.25,"sma_60":2584.83,"sma_120":2991.08},{"date":"2026-08-24","open":2485,"high":2575,"low":2485,"close":2530,"volume":69899,"rsi_14":44.55,"sma_20":2626.0,"sma_60":2575.33,"sma_120":2979.46},{"date":"2026-08-25","open":2575,"high":2575,"low":2460,"close":2545,"volume":48207,"rsi_14":37.08,"sma_20":2641.25,"sma_60":2567.33,"sma_120":2968.88},{"date":"2026-08-26","open":2580,"high":2580,"low":2500,"close":2540,"volume":42464,"rsi_14":28.03,"sma_20":2643.25,"sma_60":2553.0,"sma_120":2960.42},{"date":"2026-08-27","open":2595,"high":2595,"low":2485,"close":2500,"volume":100789,"rsi_14":33.33,"sma_20":2635.0,"sma_60":2541.17,"sma_120":2955.67},{"date":"2026-08-28","open":2500,"high":2565,"low":2420,"close":2510,"volume":50033,"rsi_14":38.66,"sma_20":2634.25,"sma_60":2533.58,"sma_120":2947.75},{"date":"2026-08-31","open":2490,"high":2505,"low":2405,"close":2450,"volume":58396,"rsi_14":31.45,"sma_20":2623.25,"sma_60":2525.5,"sma_120":2940.08},{"date":"2026-09-01","open":2450,"high":2480,"low":2385,"close":2450,"volume":52812,"rsi_14":29.17,"sma_20":2613.75,"sma_60":2520.25,"sma_120":2934.67},{"date":"2026-09-02","open":2450,"high":2450,"low":2360,"close":2380,"volume":74680,"rsi_14":26.92,"sma_20":2594.0,"sma_60":2516.67,"sma_120":2927.75},{"date":"2026-09-03","open":2360,"high":2390,"low":2295,"close":2360,"volume":86850,"rsi_14":27.56,"sma_20":2567.75,"sma_60":2511.0,"sma_120":2919.54},{"date":"2026-09-04","open":2460,"high":2460,"low":2300,"close":2360,"volume":43139,"rsi_14":20.0,"sma_20":2549.75,"sma_60":2508.17,"sma_120":2912.67},{"date":"2026-09-07","open":2360,"high":2425,"low":2330,"close":2350,"volume":32319,"rsi_14":22.33,"sma_20":2535.0,"sma_60":2504.42,"sma_120":2904.96},{"date":"2026-09-08","open":2385,"high":2385,"low":2270,"close":2275,"volume":94303,"rsi_14":21.3,"sma_20":2514.75,"sma_60":2498.58,"sma_120":2897.67},{"date":"2026-09-09","open":2290,"high":2345,"low":2240,"close":2345,"volume":64603,"rsi_14":26.09,"sma_20":2497.0,"sma_60":2493.75,"sma_120":2889.58},{"date":"2026-09-10","open":2345,"high":2375,"low":2280,"close":2375,"volume":45964,"rsi_14":39.13,"sma_20":2481.75,"sma_60":2489.83,"sma_120":2881.96},{"date":"2026-09-11","open":2375,"high":2685,"low":2340,"close":2670,"volume":370995,"rsi_14":60.0,"sma_20":2483.0,"sma_60":2490.33,"sma_120":2877.38},{"date":"2026-09-14","open":2555,"high":2700,"low":2480,"close":2555,"volume":128334,"rsi_14":50.62,"sma_20":2475.5,"sma_60":2490.08,"sma_120":2870.62},{"date":"2026-09-15","open":2500,"high":2750,"low":2475,"close":2625,"volume":94730,"rsi_14":54.91,"sma_20":2475.0,"sma_60":2490.25,"sma_120":2866.0},{"date":"2026-09-16","open":2605,"high":2655,"low":2505,"close":2580,"volume":79524,"rsi_14":54.6,"sma_20":2474.75,"sma_60":2490.08,"sma_120":2860.83},{"date":"2026-09-17","open":2625,"high":2625,"low":2545,"close":2575,"volume":53938,"rsi_14":53.76,"sma_20":2472.5,"sma_60":2492.75,"sma_120":2855.38},{"date":"2026-09-18","open":2655,"high":2700,"low":2560,"close":2620,"volume":52330,"rsi_14":60.0,"sma_20":2479.75,"sma_60":2496.75,"sma_120":2851.08},{"date":"2026-09-21","open":2610,"high":2670,"low":2445,"close":2625,"volume":193348,"rsi_14":60.23,"sma_20":2484.5,"sma_60":2496.25,"sma_120":2846.04},{"date":"2026-09-22","open":2660,"high":2780,"low":2585,"close":2620,"volume":233569,"rsi_14":65.19,"sma_20":2488.25,"sma_60":2498.25,"sma_120":2842.04},{"date":"2026-09-23","open":2635,"high":2665,"low":2575,"close":2640,"volume":121207,"rsi_14":67.72,"sma_20":2493.25,"sma_60":2499.17,"sma_120":2839.38},{"date":"2026-09-28","open":2640,"high":2695,"low":2575,"close":2590,"volume":120609,"rsi_14":63.69,"sma_20":2497.75,"sma_60":2498.92,"sma_120":2834.38},{"date":"2026-09-29","open":2585,"high":2650,"low":2520,"close":2620,"volume":81009,"rsi_14":65.7,"sma_20":2503.25,"sma_60":2498.08,"sma_120":2830.92},{"date":"2026-09-30","open":2640,"high":2660,"low":2530,"close":2625,"volume":74022,"rsi_14":72.15,"sma_20":2512.0,"sma_60":2499.17,"sma_120":2827.04},{"date":"2026-10-01","open":2625,"high":3000,"low":2580,"close":2955,"volume":776398,"rsi_14":79.05,"sma_20":2537.25,"sma_60":2505.75,"sma_120":2826.38},{"date":"2026-10-02","open":2945,"high":3065,"low":2895,"close":2980,"volume":247580,"rsi_14":78.95,"sma_20":2567.25,"sma_60":2512.67,"sma_120":2825.92},{"date":"2026-10-06","open":2995,"high":3090,"low":2915,"close":3035,"volume":125022,"rsi_14":72.67,"sma_20":2601.0,"sma_60":2522.0,"sma_120":2824.25},{"date":"2026-10-07","open":2995,"high":3100,"low":2845,"close":2865,"volume":145361,"rsi_14":68.02,"sma_20":2626.25,"sma_60":2531.08,"sma_120":2820.21},{"date":"2026-10-08","open":2940,"high":3015,"low":2855,"close":2920,"volume":120808,"rsi_14":67.46,"sma_20":2654.75,"sma_60":2540.75,"sma_120":2817.04},{"date":"2026-10-12","open":2960,"high":2960,"low":2795,"close":2850,"volume":106241,"rsi_14":65.52,"sma_20":2683.5,"sma_60":2547.92,"sma_120":2814.38},{"date":"2026-10-13","open":2790,"high":2950,"low":2665,"close":2765,"volume":107097,"rsi_14":60.0,"sma_20":2704.5,"sma_60":2556.42,"sma_120":2810.46},{"date":"2026-10-14","open":2765,"high":2800,"low":2650,"close":2735,"volume":90272,"rsi_14":56.15,"sma_20":2722.5,"sma_60":2564.5,"sma_120":2805.42},{"date":"2026-10-15","open":2490,"high":2760,"low":2465,"close":2525,"volume":168069,"rsi_14":45.61,"sma_20":2715.25,"sma_60":2569.17,"sma_120":2795.96},{"date":"2026-10-16","open":2595,"high":2655,"low":2520,"close":2610,"volume":70851,"rsi_14":49.59,"sma_20":2718.0,"sma_60":2576.25,"sma_120":2787.17},{"date":"2026-10-19","open":2560,"high":2620,"low":2525,"close":2610,"volume":26896,"rsi_14":48.75,"sma_20":2717.25,"sma_60":2584.5,"sma_120":2777.83},{"date":"2026-10-20","open":2550,"high":2625,"low":2515,"close":2535,"volume":42554,"rsi_14":47.76,"sma_20":2715.0,"sma_60":2591.58,"sma_120":2767.92},{"date":"2026-10-21","open":2545,"high":2595,"low":2490,"close":2550,"volume":64016,"rsi_14":47.11,"sma_20":2713.75,"sma_60":2596.42,"sma_120":2758.58},{"date":"2026-10-22","open":2525,"high":2525,"low":2400,"close":2425,"volume":103109,"rsi_14":42.48,"sma_20":2704.0,"sma_60":2598.33,"sma_120":2748.42},{"date":"2026-10-23","open":2355,"high":2460,"low":2235,"close":2460,"volume":88994,"rsi_14":26.09,"sma_20":2695.75,"sma_60":2602.08,"sma_120":2737.33}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":5.14,"ttm_eps":null,"close":4800.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":3.16,"ttm_eps":null,"close":2940.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.85,"ttm_eps":null,"close":2870.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":3.4,"ttm_eps":null,"close":3515.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.84,"ttm_eps":null,"close":3975.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.44,"ttm_eps":null,"close":3640.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.81,"ttm_eps":null,"close":2795.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.71,"ttm_eps":null,"close":2960.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.52,"ttm_eps":null,"close":2605.0}],"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":"엑스페릭스","phase":"above-fold","symbol_resolved":true}