{"status":"ok","report":{"price_analysis":{"current":5400.0,"change_1d":9.4,"change_7d":7.9,"change_30d":7.0,"high_30d":5690.0,"low_30d":3450.0,"position_in_range":87.0,"support":3674.0,"resistance":5466.0},"summary":"넥사다이내믹스(351320)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 2326.56억. 현재가 5,350원, 전일 대비 +8.4%, 30일 +7.0%. ROE -15.5%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 10.54만, 기관 순매도 1330.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -15.5%로 적자 상태입니다. 시가총액 2326.56억. 매출 44.48억, 영업이익 -95.11억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":12.05,"roe":-15.46,"eps":-98.0,"revenue":4448318776.0,"operating_income":-9510886823.0,"net_income":-13188957427.0,"market_cap":234830145600,"profit_margin":-296.49,"roa":-3.58,"operating_margin":-213.81,"gross_margin":-121.0,"debt_ratio":3.3217012880311843,"total_assets":84207350649.0,"total_equity":19484768853.0,"total_debt":64722581796.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 66.8로 강세 구간입니다. MACD(423.43)가 시그널선(461.18)을 하회합니다(데드크로스). 현재가가 SMA20(4480)과 SMA60(2971) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 3501~5459 (현재 위치 94%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 67","rsi_14":66.7802385008518,"macd":423.43067512167454,"macd_signal":461.18191408583994,"sma_20":4480.0,"sma_60":2971.383333333333,"bb_upper":5459.162907794203,"bb_lower":3500.8370922057966,"atr_14":571.7857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -10.54만, 기관 순매수 -1330.00. 30일 누적: 외국인 -49.47만, 기관 -1131.00.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-105384.0,"institutional_flow":-1330.0,"data":[{"date":"2026-10-22","foreign_net":-59389.0,"institution_net":-140.0,"retail_net":59529.0},{"date":"2026-10-21","foreign_net":95246.0,"institution_net":-850.0,"retail_net":-94396.0},{"date":"2026-10-20","foreign_net":-56582.0,"institution_net":0.0,"retail_net":56582.0},{"date":"2026-10-19","foreign_net":17821.0,"institution_net":0.0,"retail_net":-17821.0},{"date":"2026-10-16","foreign_net":-102480.0,"institution_net":-340.0,"retail_net":102820.0},{"date":"2026-10-15","foreign_net":-325017.0,"institution_net":960.0,"retail_net":324057.0},{"date":"2026-10-14","foreign_net":-102856.0,"institution_net":-650.0,"retail_net":103506.0},{"date":"2026-10-13","foreign_net":-18530.0,"institution_net":-1000.0,"retail_net":19530.0},{"date":"2026-10-12","foreign_net":-10645.0,"institution_net":0.0,"retail_net":10645.0},{"date":"2026-10-08","foreign_net":20000.0,"institution_net":2200.0,"retail_net":-22200.0},{"date":"2026-10-07","foreign_net":-48348.0,"institution_net":0.0,"retail_net":48348.0},{"date":"2026-10-06","foreign_net":-31574.0,"institution_net":0.0,"retail_net":31574.0},{"date":"2026-10-02","foreign_net":65439.0,"institution_net":0.0,"retail_net":-65439.0},{"date":"2026-10-01","foreign_net":101028.0,"institution_net":0.0,"retail_net":-101028.0},{"date":"2026-09-30","foreign_net":-17372.0,"institution_net":0.0,"retail_net":17372.0},{"date":"2026-09-29","foreign_net":-19843.0,"institution_net":0.0,"retail_net":19843.0},{"date":"2026-09-28","foreign_net":22874.0,"institution_net":0.0,"retail_net":-22874.0},{"date":"2026-09-23","foreign_net":18375.0,"institution_net":0.0,"retail_net":-18375.0},{"date":"2026-09-22","foreign_net":45927.0,"institution_net":0.0,"retail_net":-45927.0},{"date":"2026-09-21","foreign_net":-64055.0,"institution_net":0.0,"retail_net":64055.0},{"date":"2026-09-18","foreign_net":2472.0,"institution_net":0.0,"retail_net":-2472.0},{"date":"2026-09-17","foreign_net":52126.0,"institution_net":-1310.0,"retail_net":-50816.0},{"date":"2026-09-16","foreign_net":-59732.0,"institution_net":-181.0,"retail_net":59913.0},{"date":"2026-09-15","foreign_net":12417.0,"institution_net":-410.0,"retail_net":-12007.0},{"date":"2026-09-14","foreign_net":37298.0,"institution_net":0.0,"retail_net":-37298.0},{"date":"2026-09-11","foreign_net":31938.0,"institution_net":-1260.0,"retail_net":-30678.0},{"date":"2026-09-10","foreign_net":-204190.0,"institution_net":1000.0,"retail_net":203190.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":23750.0,"institution_net":500.0,"retail_net":-24250.0},{"date":"2026-09-07","foreign_net":79172.0,"institution_net":350.0,"retail_net":-79522.0}],"periods":{"d1":{"foreign_net":-59389.0,"institution_net":-140.0,"retail_net":59529.0},"d3":{"foreign_net":-20725.0,"institution_net":-990.0,"retail_net":21715.0},"d7":{"foreign_net":-533257.0,"institution_net":-1020.0,"retail_net":534277.0},"d14":{"foreign_net":-455887.0,"institution_net":180.0,"retail_net":455707.0},"d30":{"foreign_net":-494730.0,"institution_net":-1131.0,"retail_net":495861.0}}},"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 -98, PBR 11.94x) — 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 -98원"}]},"growth":{"grade":"C","percentile":50,"summary":"매출 +48.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":48.2,"unit":"%","percentile":81,"direction":"higher_better"},{"name":"영업이익 성장률","value":-45.0,"unit":"%","percentile":20,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -15.5%","metrics":[{"name":"ROE","value":-15.46,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-213.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-296.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-3.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":53,"summary":"RSI 67","metrics":[{"name":"RSI (14)","value":66.8,"unit":"","percentile":67,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":7.0,"unit":"%","percentile":62,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":17,"summary":"유동비율 0.5x, 순차입금비율 3.2x","metrics":[{"name":"유동비율","value":0.53,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":3.21,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-6.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -98, PBR 11.94x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +48.2%"},"profitability":{"grade":"C","reason":"ROE -15.5%"},"momentum":{"grade":"C","reason":"RSI 67"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-3.58,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-15.46,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-11.29,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":3.32,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":-121.0,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-213.81,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-296.49,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 3.3배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 48% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 3.3배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 48% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":12.05,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.21,"pbr_5y_low":0.47,"pbr_5y_avg":0.72,"pbr_percentile":100.0,"per_5y_median":null,"pbr_5y_median":0.62,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.67},{"quarter":"2024-Q3","per":null,"pbr":0.86},{"quarter":"2024-Q4","per":null,"pbr":0.52},{"quarter":"2025-Q1","per":null,"pbr":1.13},{"quarter":"2025-Q2","per":null,"pbr":1.21},{"quarter":"2025-Q3","per":null,"pbr":0.62},{"quarter":"2025-Q4","per":null,"pbr":0.48},{"quarter":"2026-Q1","per":null,"pbr":0.51},{"quarter":"2026-Q2","per":null,"pbr":0.47},{"quarter":"현재","per":null,"pbr":12.05}],"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":"Financial Services","industry":"SHELL COMPANIES"},"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":"11.9배"},{"label":"ROE","value":"-15.5%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:49:55.331578+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.15459856966874946,"dividend_yield":null,"eps":-98.0,"revenue":864712237.0,"operating_income":-2610886823.0,"net_income":-3012317395.0,"market_cap":null,"profit_margin":-3.4836067608466146,"operating_margin":-3.0193707354693076,"roa":-0.03577261808836842,"gross_margin":-1.2099556664421298,"total_equity":19484768853.0,"total_assets":84207350649.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.83,"roe":-0.11937295660243737,"dividend_yield":null,"eps":-80.03,"revenue":583606539.0,"operating_income":-1800000000.0,"net_income":-2376640032.0,"market_cap":39000000000.0,"profit_margin":-4.072332767333849,"operating_margin":-3.0,"roa":-0.04028826064242295,"gross_margin":-0.05089015460808605,"total_equity":19909367244.0,"total_assets":58990882061.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.20081622684819445,"dividend_yield":null,"eps":-144.79,"revenue":1800000000.0,"operating_income":-2300000000.0,"net_income":-4300000000.0,"market_cap":null,"profit_margin":-2.388888888888889,"operating_margin":-1.2777777777777777,"roa":-0.07335262830741746,"gross_margin":-0.6731147461111111,"total_equity":21280333572.0,"total_assets":58258802617.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.17204301660409987,"dividend_yield":null,"eps":-117.85,"revenue":1200000000.0,"operating_income":-2800000000.0,"net_income":-3500000000.0,"market_cap":null,"profit_margin":-2.9166666666666665,"operating_margin":-2.3333333333333335,"roa":-0.061793336536194156,"gross_margin":-1.0726392816666668,"total_equity":20281844052.0,"total_assets":56468056729.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.2501194547868263,"dividend_yield":null,"eps":-117.85,"revenue":1000000000.0,"operating_income":-2900000000.0,"net_income":-3500000000.0,"market_cap":null,"profit_margin":-3.5,"operating_margin":-2.9,"roa":-0.06682168391108745,"gross_margin":-1.214645412,"total_equity":13929906404.0,"total_assets":52140867920.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.17158394020432124,"dividend_yield":null,"eps":-125.0,"revenue":9084139322.0,"operating_income":-1880703652.0,"net_income":-2990568434.0,"market_cap":null,"profit_margin":-0.32920768033108333,"operating_margin":-0.20703157286957338,"roa":-0.06449136385507558,"gross_margin":-0.06594718627324021,"total_equity":17429186149.0,"total_assets":46371610945.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.1648981209090913,"dividend_yield":null,"eps":-113.32,"revenue":1961386347.0,"operating_income":-2680242125.0,"net_income":-3365572039.0,"market_cap":null,"profit_margin":-1.715914890581218,"operating_margin":-1.3665039165279762,"roa":-0.06334031980004373,"gross_margin":-0.7495575225394387,"total_equity":20410008437.0,"total_assets":53134749708.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.13321565619898318,"dividend_yield":null,"eps":-74.13,"revenue":622079223.0,"operating_income":-1695291822.0,"net_income":-2201679150.0,"market_cap":null,"profit_margin":-3.5392263052643376,"operating_margin":-2.7252024490134756,"roa":-0.05523993329924312,"gross_margin":-1.4104084537155488,"total_equity":16527180159.0,"total_assets":39856658372.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.10053545663077647,"dividend_yield":null,"eps":-64.59,"revenue":3086500223.0,"operating_income":-2073369733.0,"net_income":-1918359505.0,"market_cap":null,"profit_margin":-0.6215322748739034,"operating_margin":-0.6717542793451469,"roa":-0.04375756743815396,"gross_margin":-0.2753089255163161,"total_equity":19081422309.0,"total_assets":43840634142.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0891732443642371,"dividend_yield":null,"eps":-62.94,"revenue":2898214779.0,"operating_income":-1953439349.0,"net_income":-1869296955.0,"market_cap":null,"profit_margin":-0.6449822037154135,"operating_margin":-0.6740146945472463,"roa":-0.042207906996055415,"gross_margin":-0.2917987449128248,"total_equity":20962531624.0,"total_assets":44287838181.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.18024526934500923,"dividend_yield":null,"eps":-132.35,"revenue":2604233607.0,"operating_income":-3760544971.0,"net_income":-3930485887.0,"market_cap":null,"profit_margin":-1.5092677847467775,"operating_margin":-1.4440121504046008,"roa":-0.09217690169248015,"gross_margin":-0.1302808899662587,"total_equity":21806319252.0,"total_assets":42640681286.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.05600720131334339,"dividend_yield":null,"eps":-48.62,"revenue":3518268932.0,"operating_income":-1931486746.0,"net_income":-1444060255.0,"market_cap":null,"profit_margin":-0.41044624015683406,"operating_margin":-0.5489878071662999,"roa":-0.029646758300991897,"gross_margin":-0.18689088716882657,"total_equity":25783474645.0,"total_assets":48708875363.0}],"current_price":5400.0,"change_pct":9.42,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-06-22","close":1975.1344},{"date":"2020-06-23","close":1994.7876},{"date":"2020-06-24","close":1999.7008},{"date":"2020-06-25","close":1989.8743},{"date":"2020-06-26","close":1999.7008},{"date":"2020-06-29","close":1989.8743},{"date":"2020-06-30","close":1999.7008},{"date":"2020-07-01","close":1999.7008},{"date":"2020-07-02","close":2004.6141},{"date":"2020-07-03","close":2004.6141},{"date":"2020-07-06","close":2004.6141},{"date":"2020-07-07","close":2004.6141},{"date":"2020-07-08","close":1994.7876},{"date":"2020-07-09","close":1994.7876},{"date":"2020-07-10","close":1999.7008},{"date":"2020-07-13","close":1994.7876},{"date":"2020-07-14","close":1999.7008},{"date":"2020-07-15","close":2004.6141},{"date":"2020-07-16","close":2004.6141},{"date":"2020-07-17","close":2004.6141},{"date":"2020-07-20","close":2004.6141},{"date":"2020-07-21","close":2004.6141},{"date":"2020-07-22","close":2004.6141},{"date":"2020-07-23","close":2004.6141},{"date":"2020-07-24","close":2004.6141},{"date":"2020-07-27","close":2014.4406},{"date":"2020-07-28","close":2014.4406},{"date":"2020-07-29","close":2014.4406},{"date":"2020-07-30","close":2009.5273},{"date":"2020-07-31","close":2014.4406},{"date":"2020-08-03","close":2014.4406},{"date":"2020-08-04","close":2014.4406},{"date":"2020-08-05","close":2029.1804},{"date":"2020-08-06","close":2034.0936},{"date":"2020-08-07","close":2024.2671},{"date":"2020-08-10","close":2034.0936},{"date":"2020-08-11","close":2034.0936},{"date":"2020-08-12","close":2034.0936},{"date":"2020-08-13","close":2034.0936},{"date":"2020-08-14","close":2029.1804},{"date":"2020-08-18","close":2029.1804},{"date":"2020-08-19","close":2029.1804},{"date":"2020-08-20","close":2024.2671},{"date":"2020-08-21","close":2024.2671},{"date":"2020-08-24","close":2024.2671},{"date":"2020-08-25","close":2019.3539},{"date":"2020-08-26","close":2024.2671},{"date":"2020-08-27","close":2024.2671},{"date":"2020-08-28","close":2014.4406},{"date":"2020-08-31","close":2019.3539},{"date":"2020-09-01","close":2019.3539},{"date":"2020-09-02","close":1994.7876},{"date":"2020-09-03","close":2019.3539},{"date":"2020-09-04","close":2029.1804},{"date":"2020-09-07","close":2009.5273},{"date":"2020-09-08","close":2009.5273},{"date":"2020-09-09","close":2024.2671},{"date":"2020-09-10","close":2029.1804},{"date":"2020-09-11","close":2024.2671},{"date":"2020-09-14","close":2019.3539},{"date":"2020-09-15","close":2024.2671},{"date":"2020-09-16","close":2024.2671},{"date":"2020-09-17","close":2004.6141},{"date":"2020-09-18","close":2014.4406},{"date":"2020-09-21","close":2019.3539},{"date":"2020-09-22","close":2019.3539},{"date":"2020-09-23","close":2024.2671},{"date":"2020-09-24","close":2058.6602},{"date":"2020-09-25","close":2097.9663},{"date":"2020-09-28","close":2048.8335},{"date":"2020-09-29","close":2009.5273},{"date":"2020-10-05","close":2019.3539},{"date":"2020-10-06","close":2029.1804},{"date":"2020-10-07","close":2034.0936},{"date":"2020-10-08","close":2034.0936},{"date":"2020-10-12","close":2029.1804},{"date":"2020-10-13","close":2029.1804},{"date":"2020-10-14","close":2058.6602},{"date":"2020-10-15","close":2034.0936},{"date":"2020-10-16","close":2053.7466},{"date":"2020-10-19","close":2048.8335},{"date":"2020-10-20","close":2058.6602},{"date":"2020-10-21","close":2058.6602},{"date":"2020-10-22","close":2053.7466},{"date":"2020-10-23","close":2048.8335},{"date":"2020-10-26","close":2014.4406},{"date":"2020-10-27","close":2043.9203},{"date":"2020-10-28","close":2043.9203},{"date":"2020-10-29","close":2043.9203},{"date":"2020-10-30","close":2039.007},{"date":"2020-11-02","close":2039.007},{"date":"2020-11-03","close":2039.007},{"date":"2020-11-04","close":2039.007},{"date":"2020-11-05","close":2039.007},{"date":"2020-11-06","close":2039.007},{"date":"2020-11-09","close":2043.9203},{"date":"2020-11-10","close":2034.0936},{"date":"2020-11-11","close":2043.9203},{"date":"2020-11-12","close":2048.8335},{"date":"2020-11-13","close":2048.8335},{"date":"2020-11-16","close":2048.8335},{"date":"2020-11-17","close":2043.9203},{"date":"2020-11-18","close":2043.9203},{"date":"2020-11-19","close":2048.8335},{"date":"2020-11-20","close":2048.8335},{"date":"2020-11-23","close":2048.8335},{"date":"2020-11-24","close":2048.8335},{"date":"2020-11-25","close":2063.5735},{"date":"2020-11-26","close":2058.6602},{"date":"2020-11-27","close":2058.6602},{"date":"2020-11-30","close":2058.6602},{"date":"2020-12-01","close":2034.0936},{"date":"2020-12-02","close":2053.7466},{"date":"2020-12-03","close":2063.5735},{"date":"2020-12-04","close":2063.5735},{"date":"2020-12-07","close":2063.5735},{"date":"2020-12-08","close":2063.5735},{"date":"2020-12-09","close":2053.7466},{"date":"2020-12-10","close":2058.6602},{"date":"2020-12-11","close":2053.7466},{"date":"2020-12-14","close":2058.6602},{"date":"2020-12-15","close":2058.6602},{"date":"2020-12-16","close":2063.5735},{"date":"2020-12-17","close":2063.5735},{"date":"2020-12-18","close":2058.6602},{"date":"2020-12-21","close":2063.5735},{"date":"2020-12-22","close":2068.4866},{"date":"2020-12-23","close":2063.5735},{"date":"2020-12-24","close":2068.4866},{"date":"2020-12-28","close":2048.8335},{"date":"2020-12-29","close":2097.9663},{"date":"2020-12-30","close":2093.053},{"date":"2021-01-04","close":2078.3132},{"date":"2021-01-05","close":2088.1396},{"date":"2021-01-06","close":2068.4866},{"date":"2021-01-07","close":2078.3132},{"date":"2021-01-08","close":2078.3132},{"date":"2021-01-11","close":2083.2266},{"date":"2021-01-12","close":2083.2266},{"date":"2021-01-13","close":2093.053},{"date":"2021-01-14","close":2093.053},{"date":"2021-01-15","close":2093.053},{"date":"2021-01-18","close":2083.2266},{"date":"2021-01-19","close":2053.7466},{"date":"2021-01-20","close":2083.2266},{"date":"2021-01-21","close":2088.1396},{"date":"2021-01-22","close":2088.1396},{"date":"2021-01-25","close":2083.2266},{"date":"2021-01-26","close":2083.2266},{"date":"2021-01-27","close":2088.1396},{"date":"2021-01-28","close":2083.2266},{"date":"2021-01-29","close":2078.3132},{"date":"2021-02-01","close":2083.2266},{"date":"2021-02-02","close":2073.3999},{"date":"2021-02-03","close":2078.3132},{"date":"2021-02-04","close":2083.2266},{"date":"2021-02-05","close":2088.1396},{"date":"2021-02-08","close":2083.2266},{"date":"2021-02-09","close":2088.1396},{"date":"2021-02-10","close":2078.3132},{"date":"2021-02-15","close":2088.1396},{"date":"2021-02-16","close":2097.9663},{"date":"2021-02-17","close":2083.2266},{"date":"2021-02-18","close":2097.9663},{"date":"2021-02-19","close":2073.3999},{"date":"2021-02-22","close":2073.3999},{"date":"2021-02-23","close":2093.053},{"date":"2021-02-24","close":2097.9663},{"date":"2021-02-25","close":2102.8794},{"date":"2021-02-26","close":2083.2266},{"date":"2021-03-02","close":2083.2266},{"date":"2021-03-03","close":2053.7466},{"date":"2021-03-04","close":2048.8335},{"date":"2021-03-05","close":2048.8335},{"date":"2021-03-08","close":2048.8335},{"date":"2021-03-09","close":2048.8335},{"date":"2021-03-10","close":2063.5735},{"date":"2021-03-11","close":2058.6602},{"date":"2021-03-12","close":2058.6602},{"date":"2021-03-15","close":2078.3132},{"date":"2021-03-16","close":2058.6602},{"date":"2021-03-17","close":2063.5735},{"date":"2021-03-18","close":2063.5735},{"date":"2021-03-19","close":2053.7466},{"date":"2021-03-22","close":2063.5735},{"date":"2021-03-23","close":2053.7466},{"date":"2021-03-24","close":2053.7466},{"date":"2021-03-25","close":2058.6602},{"date":"2021-03-26","close":2063.5735},{"date":"2021-03-29","close":2063.5735},{"date":"2021-03-30","close":2063.5735},{"date":"2021-03-31","close":2063.5735},{"date":"2021-04-01","close":2097.9663},{"date":"2021-04-02","close":2097.9663},{"date":"2021-04-05","close":2083.2266},{"date":"2021-04-06","close":2083.2266},{"date":"2021-04-07","close":2097.9663},{"date":"2021-04-08","close":2093.053},{"date":"2021-04-09","close":2093.053},{"date":"2021-04-12","close":2102.8794},{"date":"2021-04-13","close":2132.3591},{"date":"2021-04-14","close":2102.8794},{"date":"2021-04-15","close":2102.8794},{"date":"2021-04-16","close":2112.7061},{"date":"2021-04-19","close":2117.6191},{"date":"2021-04-20","close":2132.3591},{"date":"2021-04-21","close":2112.7061},{"date":"2021-04-22","close":2152.012},{"date":"2021-04-23","close":2142.1855},{"date":"2021-04-26","close":2142.1855},{"date":"2021-04-27","close":2152.012},{"date":"2021-04-28","close":2112.7061},{"date":"2021-04-29","close":2161.8389},{"date":"2021-04-30","close":2240.4509},{"date":"2021-05-03","close":2240.4509},{"date":"2021-05-04","close":2240.4509},{"date":"2021-05-06","close":2240.4509},{"date":"2021-05-07","close":2240.4509},{"date":"2021-05-10","close":2240.4509},{"date":"2021-05-11","close":2240.4509},{"date":"2021-05-12","close":2240.4509},{"date":"2021-05-13","close":2240.4509},{"date":"2021-05-14","close":2240.4509},{"date":"2021-05-17","close":2240.4509},{"date":"2021-05-18","close":2240.4509},{"date":"2021-05-20","close":2240.4509},{"date":"2021-05-21","close":2240.4509},{"date":"2021-05-24","close":2240.4509},{"date":"2021-05-25","close":2240.4509},{"date":"2021-05-26","close":2240.4509},{"date":"2021-05-27","close":2240.4509},{"date":"2021-05-28","close":2240.4509},{"date":"2021-05-31","close":2240.4509},{"date":"2021-06-01","close":2240.4509},{"date":"2021-06-02","close":2240.4509},{"date":"2021-06-03","close":2240.4509},{"date":"2021-06-04","close":2240.4509},{"date":"2021-06-07","close":2240.4509},{"date":"2021-06-08","close":2240.4509},{"date":"2021-06-09","close":2240.4509},{"date":"2021-06-10","close":2240.4509},{"date":"2021-06-11","close":2240.4509},{"date":"2021-06-14","close":2240.4509},{"date":"2021-06-15","close":2240.4509},{"date":"2021-06-16","close":2240.4509},{"date":"2021-06-17","close":2240.4509},{"date":"2021-06-18","close":2240.4509},{"date":"2021-06-21","close":2240.4509},{"date":"2021-06-22","close":2240.4509},{"date":"2021-06-23","close":2240.4509},{"date":"2021-06-24","close":2240.4509},{"date":"2021-06-25","close":2240.4509},{"date":"2021-06-28","close":2240.4509},{"date":"2021-06-29","close":2240.4509},{"date":"2021-06-30","close":2240.4509},{"date":"2021-07-01","close":2240.4509},{"date":"2021-07-02","close":2240.4509},{"date":"2021-07-05","close":2240.4509},{"date":"2021-07-06","close":2240.4509},{"date":"2021-07-07","close":2240.4509},{"date":"2021-07-08","close":2240.4509},{"date":"2021-07-09","close":2240.4509},{"date":"2021-07-12","close":2240.4509},{"date":"2021-07-13","close":2240.4509},{"date":"2021-07-14","close":2240.4509},{"date":"2021-07-15","close":2240.4509},{"date":"2021-07-16","close":2240.4509},{"date":"2021-07-19","close":2240.4509},{"date":"2021-07-20","close":2240.4509},{"date":"2021-07-21","close":2240.4509},{"date":"2021-07-22","close":2240.4509},{"date":"2021-07-23","close":2240.4509},{"date":"2021-07-26","close":2240.4509},{"date":"2021-07-27","close":2240.4509},{"date":"2021-07-28","close":2240.4509},{"date":"2021-07-29","close":2240.4509},{"date":"2021-07-30","close":2240.4509},{"date":"2021-08-02","close":2240.4509},{"date":"2021-08-03","close":2240.4509},{"date":"2021-08-04","close":2240.4509},{"date":"2021-08-05","close":2240.4509},{"date":"2021-08-06","close":3788.1311},{"date":"2021-08-09","close":3326.2837},{"date":"2021-08-10","close":3793.0444},{"date":"2021-08-11","close":4019.0547},{"date":"2021-08-12","close":3866.7434},{"date":"2021-08-13","close":3630.9062},{"date":"2021-08-17","close":3380.3296},{"date":"2021-08-18","close":3557.2073},{"date":"2021-08-19","close":3827.437},{"date":"2021-08-20","close":3734.085},{"date":"2021-08-23","close":3807.7842},{"date":"2021-08-24","close":3837.2637},{"date":"2021-08-25","close":3856.9167},{"date":"2021-08-26","close":3635.8196},{"date":"2021-08-27","close":3508.0747},{"date":"2021-08-30","close":3567.0339},{"date":"2021-08-31","close":3390.1562},{"date":"2021-09-01","close":3547.3806},{"date":"2021-09-02","close":3458.9419},{"date":"2021-09-03","close":3144.4927},{"date":"2021-09-06","close":2928.3088},{"date":"2021-09-07","close":3026.5742},{"date":"2021-09-08","close":2947.9617},{"date":"2021-09-09","close":2859.5232},{"date":"2021-09-10","close":2947.9617},{"date":"2021-09-13","close":2859.5232},{"date":"2021-09-14","close":2884.0894},{"date":"2021-09-15","close":2884.0894},{"date":"2021-09-16","close":2938.1353},{"date":"2021-09-17","close":3041.314},{"date":"2021-09-23","close":2997.0947},{"date":"2021-09-24","close":3252.5845},{"date":"2021-09-27","close":3395.0696},{"date":"2021-09-28","close":3247.6711},{"date":"2021-09-29","close":3262.4114},{"date":"2021-09-30","close":3331.1968},{"date":"2021-10-01","close":3331.1968},{"date":"2021-10-05","close":3355.7632},{"date":"2021-10-06","close":3508.0747},{"date":"2021-10-07","close":3512.9878},{"date":"2021-10-08","close":3557.2073},{"date":"2021-10-12","close":3812.6973},{"date":"2021-10-13","close":3915.876},{"date":"2021-10-14","close":3920.7893},{"date":"2021-10-15","close":3886.3965},{"date":"2021-10-18","close":3832.3503},{"date":"2021-10-19","close":3852.0034},{"date":"2021-10-20","close":3901.1362},{"date":"2021-10-21","close":3822.5239},{"date":"2021-10-22","close":3847.0901},{"date":"2021-10-25","close":3837.2637},{"date":"2021-10-26","close":3856.9167},{"date":"2021-10-27","close":3866.7434},{"date":"2021-10-28","close":4048.5342},{"date":"2021-10-29","close":4294.1978},{"date":"2021-11-01","close":4284.3711},{"date":"2021-11-02","close":4274.5444},{"date":"2021-11-03","close":5090.1475},{"date":"2021-11-04","close":5807.4849},{"date":"2021-11-05","close":5581.4746},{"date":"2021-11-08","close":5443.9028},{"date":"2021-11-09","close":5738.6992},{"date":"2021-11-10","close":6279.1587},{"date":"2021-11-11","close":6878.5776},{"date":"2021-11-12","close":6937.5371},{"date":"2021-11-15","close":6770.4858},{"date":"2021-11-16","close":6200.5464},{"date":"2021-11-17","close":5797.6582},{"date":"2021-11-18","close":5758.3525},{"date":"2021-11-19","close":5827.1382},{"date":"2021-11-22","close":5728.8726},{"date":"2021-11-23","close":5473.3823},{"date":"2021-11-24","close":5247.3721},{"date":"2021-11-25","close":5001.7085},{"date":"2021-11-26","close":5463.5557},{"date":"2021-11-29","close":5316.1577},{"date":"2021-11-30","close":5335.811},{"date":"2021-12-01","close":5394.7705},{"date":"2021-12-02","close":5335.811},{"date":"2021-12-03","close":5650.2603},{"date":"2021-12-06","close":6161.2402},{"date":"2021-12-07","close":5984.3628},{"date":"2021-12-08","close":5748.5259},{"date":"2021-12-09","close":5522.5156},{"date":"2021-12-10","close":5198.2393},{"date":"2021-12-13","close":4923.0967},{"date":"2021-12-14","close":4898.5298},{"date":"2021-12-15","close":4746.2188},{"date":"2021-12-16","close":4515.2949},{"date":"2021-12-17","close":5099.9736},{"date":"2021-12-20","close":4942.7495},{"date":"2021-12-21","close":4903.4429},{"date":"2021-12-22","close":4923.0967},{"date":"2021-12-23","close":5011.5352},{"date":"2021-12-24","close":5050.8413},{"date":"2021-12-27","close":5050.8413},{"date":"2021-12-28","close":4982.0557},{"date":"2021-12-29","close":5398.6353},{"date":"2021-12-30","close":5398.6353},{"date":"2022-01-03","close":5810.0},{"date":"2022-01-04","close":5965.3428},{"date":"2022-01-05","close":5985.2275},{"date":"2022-01-06","close":5696.9023},{"date":"2022-01-07","close":5647.1914},{"date":"2022-01-10","close":5567.6533},{"date":"2022-01-11","close":5587.5381},{"date":"2022-01-12","close":5418.52},{"date":"2022-01-13","close":5438.4043},{"date":"2022-01-14","close":5488.1157},{"date":"2022-01-17","close":5517.9424},{"date":"2022-01-18","close":5597.48},{"date":"2022-01-19","close":5567.6533},{"date":"2022-01-20","close":5577.5957},{"date":"2022-01-21","close":5537.8267},{"date":"2022-01-24","close":5130.1948},{"date":"2022-01-25","close":4966.1479},{"date":"2022-01-26","close":5030.7725},{"date":"2022-01-27","close":5030.7725},{"date":"2022-01-28","close":5110.3105},{"date":"2022-02-03","close":5209.7329},{"date":"2022-02-04","close":5169.9639},{"date":"2022-02-07","close":5020.8306},{"date":"2022-02-08","close":5020.8306},{"date":"2022-02-09","close":5020.8306},{"date":"2022-02-10","close":4946.2637},{"date":"2022-02-11","close":4841.8701},{"date":"2022-02-14","close":4518.7476},{"date":"2022-02-15","close":4300.0181},{"date":"2022-02-16","close":4503.834},{"date":"2022-02-17","close":4573.4297},{"date":"2022-02-18","close":4513.7764},{"date":"2022-02-21","close":4707.6499},{"date":"2022-02-22","close":4707.6499},{"date":"2022-02-23","close":4598.2852},{"date":"2022-02-24","close":4464.0649},{"date":"2022-02-25","close":4548.5742},{"date":"2022-02-28","close":4548.5742},{"date":"2022-03-02","close":4633.083},{"date":"2022-03-03","close":4702.6787},{"date":"2022-03-04","close":4702.6787},{"date":"2022-03-07","close":4623.1406},{"date":"2022-03-08","close":4573.4297},{"date":"2022-03-10","close":4573.4297},{"date":"2022-03-11","close":4493.8916},{"date":"2022-03-14","close":4429.2671},{"date":"2022-03-15","close":4429.2671},{"date":"2022-03-16","close":4429.2671},{"date":"2022-03-17","close":4513.7764},{"date":"2022-03-18","close":4503.834},{"date":"2022-03-21","close":4385.0},{"date":"2022-03-22","close":4374.585},{"date":"2022-03-23","close":4344.7583},{"date":"2022-03-24","close":4324.8735},{"date":"2022-03-25","close":4314.9316},{"date":"2022-03-28","close":4220.48},{"date":"2022-03-29","close":4265.2202},{"date":"2022-03-30","close":4255.2778},{"date":"2022-03-31","close":4255.2778},{"date":"2022-04-01","close":4603.2563},{"date":"2022-04-04","close":4483.9497},{"date":"2022-04-05","close":4543.603},{"date":"2022-04-06","close":4478.9785},{"date":"2022-04-07","close":4374.585},{"date":"2022-04-08","close":4309.9604},{"date":"2022-04-11","close":4478.9785},{"date":"2022-04-12","close":4434.2383},{"date":"2022-04-13","close":4444.1807},{"date":"2022-04-14","close":4483.9497},{"date":"2022-04-15","close":4424.2959},{"date":"2022-04-18","close":4319.9023},{"date":"2022-04-19","close":4300.0181},{"date":"2022-04-20","close":4260.249},{"date":"2022-04-21","close":4270.1914},{"date":"2022-04-22","close":4270.1914},{"date":"2022-04-25","close":4101.1733},{"date":"2022-04-26","close":4175.7402},{"date":"2022-04-27","close":4036.5488},{"date":"2022-04-28","close":3877.4729},{"date":"2022-04-29","close":3882.4441},{"date":"2022-05-02","close":3942.0974},{"date":"2022-05-03","close":3961.9819},{"date":"2022-05-04","close":3961.9819},{"date":"2022-05-06","close":3922.2131},{"date":"2022-05-09","close":3800.0},{"date":"2022-05-10","close":3743.2527},{"date":"2022-05-11","close":3787.9929},{"date":"2022-05-12","close":3628.917},{"date":"2022-05-13","close":3579.2058},{"date":"2022-05-16","close":3504.6389},{"date":"2022-05-17","close":3479.7834},{"date":"2022-05-18","close":3330.6499},{"date":"2022-05-19","close":3206.3718},{"date":"2022-05-20","close":3211.343},{"date":"2022-05-23","close":3176.5452},{"date":"2022-05-24","close":3131.8052},{"date":"2022-05-25","close":3196.4297},{"date":"2022-05-26","close":3474.8123},{"date":"2022-05-27","close":3241.1697},{"date":"2022-05-30","close":3251.1118},{"date":"2022-05-31","close":3251.1118},{"date":"2022-06-02","close":3658.7437},{"date":"2022-06-03","close":3569.2637},{"date":"2022-06-07","close":3474.8123},{"date":"2022-06-08","close":3783.0217},{"date":"2022-06-09","close":3857.5884},{"date":"2022-06-10","close":3683.5994},{"date":"2022-06-13","close":3464.8701},{"date":"2022-06-14","close":3425.1011},{"date":"2022-06-15","close":3196.4297},{"date":"2022-06-16","close":3176.5452},{"date":"2022-06-17","close":3246.1409},{"date":"2022-06-20","close":3604.0613},{"date":"2022-06-21","close":3733.3105},{"date":"2022-06-22","close":3678.6282},{"date":"2022-06-23","close":3484.7546},{"date":"2022-06-24","close":3638.8591},{"date":"2022-06-27","close":3653.7727},{"date":"2022-06-28","close":3584.177},{"date":"2022-06-29","close":3539.4368},{"date":"2022-06-30","close":3375.3899},{"date":"2022-07-01","close":3330.6499},{"date":"2022-07-04","close":3226.2563},{"date":"2022-07-05","close":3415.1589},{"date":"2022-07-06","close":3380.3611},{"date":"2022-07-07","close":3484.7546},{"date":"2022-07-08","close":3549.3792},{"date":"2022-07-11","close":3499.668},{"date":"2022-07-12","close":3410.1877},{"date":"2022-07-13","close":3435.0435},{"date":"2022-07-14","close":3459.8989},{"date":"2022-07-15","close":3420.1299},{"date":"2022-07-18","close":3584.177},{"date":"2022-07-19","close":3683.5994},{"date":"2022-07-20","close":3618.9749},{"date":"2022-07-21","close":3663.7148},{"date":"2022-07-22","close":3504.6389},{"date":"2022-07-25","close":3479.7834},{"date":"2022-07-26","close":3464.8701},{"date":"2022-07-27","close":3385.332},{"date":"2022-07-28","close":3385.332},{"date":"2022-07-29","close":3514.5813},{"date":"2022-08-01","close":3559.3213},{"date":"2022-08-02","close":3554.3501},{"date":"2022-08-03","close":3609.0325},{"date":"2022-08-04","close":3623.9458},{"date":"2022-08-05","close":3623.9458},{"date":"2022-08-08","close":3579.2058},{"date":"2022-08-09","close":3574.2346},{"date":"2022-08-10","close":3609.0325},{"date":"2022-08-11","close":3579.2058},{"date":"2022-08-12","close":3653.7727},{"date":"2022-08-16","close":3658.7437},{"date":"2022-08-17","close":3628.917},{"date":"2022-08-18","close":3539.4368},{"date":"2022-08-19","close":3474.8123},{"date":"2022-08-22","close":3375.3899},{"date":"2022-08-23","close":3285.9097},{"date":"2022-08-24","close":3285.9097},{"date":"2022-08-25","close":3300.8232},{"date":"2022-08-26","close":3280.9387},{"date":"2022-08-29","close":3171.574},{"date":"2022-08-30","close":3141.7473},{"date":"2022-08-31","close":3181.5164},{"date":"2022-09-01","close":3087.0649},{"date":"2022-09-02","close":3077.1228},{"date":"2022-09-05","close":2873.3069},{"date":"2022-09-06","close":2927.9893},{"date":"2022-09-07","close":2848.4512},{"date":"2022-09-08","close":2833.5378},{"date":"2022-09-13","close":2868.3357},{"date":"2022-09-14","close":3012.4983},{"date":"2022-09-15","close":3032.3828},{"date":"2022-09-16","close":2982.6714},{"date":"2022-09-19","close":3012.4983},{"date":"2022-09-20","close":2952.8447},{"date":"2022-09-21","close":2957.8159},{"date":"2022-09-22","close":2987.6426},{"date":"2022-09-23","close":3002.5559},{"date":"2022-09-26","close":2932.9602},{"date":"2022-09-27","close":2942.9026},{"date":"2022-09-28","close":2833.5378},{"date":"2022-09-29","close":2858.3936},{"date":"2022-09-30","close":2853.4224},{"date":"2022-10-04","close":2883.249},{"date":"2022-10-05","close":2918.0469},{"date":"2022-10-06","close":2923.0181},{"date":"2022-10-07","close":2908.1047},{"date":"2022-10-11","close":2873.3069},{"date":"2022-10-12","close":2818.6245},{"date":"2022-10-13","close":2818.6245},{"date":"2022-10-14","close":2714.231},{"date":"2022-10-17","close":2674.4622},{"date":"2022-10-18","close":2704.2888},{"date":"2022-10-19","close":3042.325},{"date":"2022-10-20","close":2957.8159},{"date":"2022-10-21","close":2908.1047},{"date":"2022-10-24","close":2913.0759},{"date":"2022-10-25","close":2908.1047},{"date":"2022-10-26","close":2803.7112},{"date":"2022-10-27","close":2848.4512},{"date":"2022-10-28","close":2763.9421},{"date":"2022-10-31","close":2744.0579},{"date":"2022-11-01","close":2694.3467},{"date":"2022-11-02","close":2609.8376},{"date":"2022-11-03","close":2584.9819},{"date":"2022-11-04","close":2525.3286},{"date":"2022-11-07","close":2490.5308},{"date":"2022-11-08","close":2510.4153},{"date":"2022-11-09","close":2525.3286},{"date":"2022-11-10","close":2485.5596},{"date":"2022-11-11","close":2505.4441},{"date":"2022-11-14","close":2570.0686},{"date":"2022-11-15","close":2679.4333},{"date":"2022-11-16","close":2609.8376},{"date":"2022-11-17","close":2515.3862},{"date":"2022-11-18","close":2555.1553},{"date":"2022-11-21","close":2560.1265},{"date":"2022-11-22","close":2589.9531},{"date":"2022-11-23","close":2540.2419},{"date":"2022-11-24","close":2560.1265},{"date":"2022-11-25","close":2584.9819},{"date":"2022-11-28","close":2614.8086},{"date":"2022-11-29","close":2644.6355},{"date":"2022-11-30","close":3435.0435},{"date":"2022-12-01","close":3405.2166},{"date":"2022-12-02","close":3395.2744},{"date":"2022-12-05","close":3748.2239},{"date":"2022-12-06","close":3559.3213},{"date":"2022-12-07","close":3430.0723},{"date":"2022-12-08","close":3300.8232},{"date":"2022-12-09","close":3256.083},{"date":"2022-12-12","close":3156.6606},{"date":"2022-12-13","close":3111.9207},{"date":"2022-12-14","close":3126.834},{"date":"2022-12-15","close":3131.8052},{"date":"2022-12-16","close":3097.0073},{"date":"2022-12-19","close":2923.0181},{"date":"2022-12-20","close":2937.9314},{"date":"2022-12-21","close":2898.1624},{"date":"2022-12-22","close":2957.8159},{"date":"2022-12-23","close":2823.5957},{"date":"2022-12-26","close":2808.6824},{"date":"2022-12-27","close":2754.0},{"date":"2022-12-28","close":2810.0},{"date":"2022-12-29","close":2760.0},{"date":"2023-01-02","close":2785.0},{"date":"2023-01-03","close":2870.0},{"date":"2023-01-04","close":2940.0},{"date":"2023-01-05","close":2940.0},{"date":"2023-01-06","close":2890.0},{"date":"2023-01-09","close":2945.0},{"date":"2023-01-10","close":2940.0},{"date":"2023-01-11","close":3820.0},{"date":"2023-01-12","close":3820.0},{"date":"2023-01-13","close":3660.0},{"date":"2023-01-16","close":3640.0},{"date":"2023-01-17","close":3455.0},{"date":"2023-01-18","close":3430.0},{"date":"2023-01-19","close":3380.0},{"date":"2023-01-20","close":3325.0},{"date":"2023-01-25","close":3375.0},{"date":"2023-01-26","close":3415.0},{"date":"2023-01-27","close":3330.0},{"date":"2023-01-30","close":3420.0},{"date":"2023-01-31","close":3420.0},{"date":"2023-02-01","close":3375.0},{"date":"2023-02-02","close":3500.0},{"date":"2023-02-03","close":3550.0},{"date":"2023-02-06","close":3515.0},{"date":"2023-02-07","close":3360.0},{"date":"2023-02-08","close":3280.0},{"date":"2023-02-09","close":3220.0},{"date":"2023-02-10","close":3210.0},{"date":"2023-02-13","close":3225.0},{"date":"2023-02-14","close":3260.0},{"date":"2023-02-15","close":3375.0},{"date":"2023-02-16","close":3445.0},{"date":"2023-02-17","close":3285.0},{"date":"2023-02-20","close":3410.0},{"date":"2023-02-21","close":3390.0},{"date":"2023-02-22","close":3405.0},{"date":"2023-02-23","close":3405.0},{"date":"2023-02-24","close":3380.0},{"date":"2023-02-27","close":3310.0},{"date":"2023-02-28","close":3555.0},{"date":"2023-03-02","close":3510.0},{"date":"2023-03-03","close":3560.0},{"date":"2023-03-06","close":3605.0},{"date":"2023-03-07","close":3705.0},{"date":"2023-03-08","close":3640.0},{"date":"2023-03-09","close":3425.0},{"date":"2023-03-10","close":4450.0},{"date":"2023-03-13","close":4425.0},{"date":"2023-03-14","close":4360.0},{"date":"2023-03-15","close":4575.0},{"date":"2023-03-16","close":4210.0},{"date":"2023-03-17","close":4230.0},{"date":"2023-03-20","close":4295.0},{"date":"2023-03-21","close":4025.0},{"date":"2023-03-22","close":4120.0},{"date":"2023-03-23","close":4085.0},{"date":"2023-03-24","close":4055.0},{"date":"2023-03-27","close":4230.0},{"date":"2023-03-28","close":4365.0},{"date":"2023-03-29","close":4705.0},{"date":"2023-03-30","close":4355.0},{"date":"2023-03-31","close":4400.0},{"date":"2023-04-03","close":4520.0},{"date":"2023-04-04","close":4760.0},{"date":"2023-04-05","close":4725.0},{"date":"2023-04-06","close":4545.0},{"date":"2023-04-07","close":4600.0},{"date":"2023-04-10","close":4490.0},{"date":"2023-04-11","close":4500.0},{"date":"2023-04-12","close":4315.0},{"date":"2023-04-13","close":4395.0},{"date":"2023-04-14","close":4270.0},{"date":"2023-04-17","close":4380.0},{"date":"2023-04-18","close":4635.0},{"date":"2023-04-19","close":4595.0},{"date":"2023-04-20","close":4495.0},{"date":"2023-04-21","close":4280.0},{"date":"2023-04-24","close":4110.0},{"date":"2023-04-25","close":4110.0},{"date":"2023-04-26","close":4155.0},{"date":"2023-04-27","close":4345.0},{"date":"2023-04-28","close":4115.0},{"date":"2023-05-02","close":4240.0},{"date":"2023-05-03","close":4280.0},{"date":"2023-05-04","close":4255.0},{"date":"2023-05-08","close":4115.0},{"date":"2023-05-09","close":4120.0},{"date":"2023-05-10","close":4200.0},{"date":"2023-05-11","close":4175.0},{"date":"2023-05-12","close":4170.0},{"date":"2023-05-15","close":4415.0},{"date":"2023-05-16","close":4410.0},{"date":"2023-05-17","close":4445.0},{"date":"2023-05-18","close":4225.0},{"date":"2023-05-19","close":4085.0},{"date":"2023-05-22","close":4100.0},{"date":"2023-05-23","close":4110.0},{"date":"2023-05-24","close":4060.0},{"date":"2023-05-25","close":4060.0},{"date":"2023-05-26","close":3955.0},{"date":"2023-05-30","close":3920.0},{"date":"2023-05-31","close":3925.0},{"date":"2023-06-01","close":4000.0},{"date":"2023-06-02","close":3970.0},{"date":"2023-06-05","close":3920.0},{"date":"2023-06-07","close":3880.0},{"date":"2023-06-08","close":3845.0},{"date":"2023-06-09","close":3820.0},{"date":"2023-06-12","close":3780.0},{"date":"2023-06-13","close":3845.0},{"date":"2023-06-14","close":4060.0},{"date":"2023-06-15","close":3945.0},{"date":"2023-06-16","close":4060.0},{"date":"2023-06-19","close":4120.0},{"date":"2023-06-20","close":4065.0},{"date":"2023-06-21","close":3965.0},{"date":"2023-06-22","close":4085.0},{"date":"2023-06-23","close":4020.0},{"date":"2023-06-26","close":3990.0},{"date":"2023-06-27","close":3960.0},{"date":"2023-06-28","close":3880.0},{"date":"2023-06-29","close":3795.0},{"date":"2023-06-30","close":3840.0},{"date":"2023-07-03","close":3820.0},{"date":"2023-07-04","close":3840.0},{"date":"2023-07-05","close":3800.0},{"date":"2023-07-06","close":3595.0},{"date":"2023-07-07","close":3570.0},{"date":"2023-07-10","close":3570.0},{"date":"2023-07-11","close":3575.0},{"date":"2023-07-12","close":3580.0},{"date":"2023-07-13","close":3625.0},{"date":"2023-07-14","close":3580.0},{"date":"2023-07-17","close":3470.0},{"date":"2023-07-18","close":3420.0},{"date":"2023-07-19","close":3400.0},{"date":"2023-07-20","close":3410.0},{"date":"2023-07-21","close":3310.0},{"date":"2023-07-24","close":3225.0},{"date":"2023-07-25","close":3290.0},{"date":"2023-07-26","close":3055.0},{"date":"2023-07-27","close":3085.0},{"date":"2023-07-28","close":3160.0},{"date":"2023-07-31","close":3180.0},{"date":"2023-08-01","close":3130.0},{"date":"2023-08-02","close":3065.0},{"date":"2023-08-03","close":3095.0},{"date":"2023-08-04","close":3035.0},{"date":"2023-08-07","close":3035.0},{"date":"2023-08-08","close":3015.0},{"date":"2023-08-09","close":3160.0},{"date":"2023-08-10","close":3170.0},{"date":"2023-08-11","close":3330.0},{"date":"2023-08-14","close":3230.0},{"date":"2023-08-16","close":3080.0},{"date":"2023-08-17","close":3085.0},{"date":"2023-08-18","close":3055.0},{"date":"2023-08-21","close":3095.0},{"date":"2023-08-22","close":2995.0},{"date":"2023-08-23","close":2950.0},{"date":"2023-08-24","close":3090.0},{"date":"2023-08-25","close":3040.0},{"date":"2023-08-28","close":2965.0},{"date":"2023-08-29","close":3040.0},{"date":"2023-08-30","close":3120.0},{"date":"2023-08-31","close":3030.0},{"date":"2023-09-01","close":3105.0},{"date":"2023-09-04","close":3135.0},{"date":"2023-09-05","close":3150.0},{"date":"2023-09-06","close":3120.0},{"date":"2023-09-07","close":3015.0},{"date":"2023-09-08","close":2985.0},{"date":"2023-09-11","close":3000.0},{"date":"2023-09-12","close":3000.0},{"date":"2023-09-13","close":2985.0},{"date":"2023-09-14","close":2915.0},{"date":"2023-09-15","close":2880.0},{"date":"2023-09-18","close":2870.0},{"date":"2023-09-19","close":2750.0},{"date":"2023-09-20","close":2740.0},{"date":"2023-09-21","close":2670.0},{"date":"2023-09-22","close":2625.0},{"date":"2023-09-25","close":2540.0},{"date":"2023-09-26","close":2480.0},{"date":"2023-09-27","close":2630.0},{"date":"2023-10-04","close":2510.0},{"date":"2023-10-05","close":2590.0},{"date":"2023-10-06","close":2610.0},{"date":"2023-10-10","close":2490.0},{"date":"2023-10-11","close":2565.0},{"date":"2023-10-12","close":2595.0},{"date":"2023-10-13","close":2605.0},{"date":"2023-10-16","close":2530.0},{"date":"2023-10-17","close":2505.0},{"date":"2023-10-18","close":2590.0},{"date":"2023-10-19","close":2565.0},{"date":"2023-10-20","close":2405.0},{"date":"2023-10-23","close":2335.0},{"date":"2023-10-24","close":2385.0},{"date":"2023-10-25","close":2405.0},{"date":"2023-10-26","close":2340.0},{"date":"2023-10-27","close":2275.0},{"date":"2023-10-30","close":2330.0},{"date":"2023-10-31","close":2310.0},{"date":"2023-11-01","close":2280.0},{"date":"2023-11-02","close":2340.0},{"date":"2023-11-03","close":2505.0},{"date":"2023-11-06","close":2625.0},{"date":"2023-11-07","close":2720.0},{"date":"2023-11-08","close":2790.0},{"date":"2023-11-09","close":2780.0},{"date":"2023-11-10","close":2615.0},{"date":"2023-11-13","close":2620.0},{"date":"2023-11-14","close":2660.0},{"date":"2023-11-15","close":2680.0},{"date":"2023-11-16","close":2635.0},{"date":"2023-11-17","close":2690.0},{"date":"2023-11-20","close":2680.0},{"date":"2023-11-21","close":2665.0},{"date":"2023-11-22","close":2690.0},{"date":"2023-11-23","close":2600.0},{"date":"2023-11-24","close":2640.0},{"date":"2023-11-27","close":2650.0},{"date":"2023-11-28","close":2680.0},{"date":"2023-11-29","close":2735.0},{"date":"2023-11-30","close":2710.0},{"date":"2023-12-01","close":2800.0},{"date":"2023-12-04","close":2665.0},{"date":"2023-12-05","close":2690.0},{"date":"2023-12-06","close":2770.0},{"date":"2023-12-07","close":2830.0},{"date":"2023-12-08","close":2835.0},{"date":"2023-12-11","close":2855.0},{"date":"2023-12-12","close":2775.0},{"date":"2023-12-13","close":2705.0},{"date":"2023-12-14","close":2705.0},{"date":"2023-12-15","close":2720.0},{"date":"2023-12-18","close":2845.0},{"date":"2023-12-19","close":2855.0},{"date":"2023-12-20","close":2775.0},{"date":"2023-12-21","close":2730.0},{"date":"2023-12-22","close":2735.0},{"date":"2023-12-26","close":2660.0},{"date":"2023-12-27","close":2670.0},{"date":"2023-12-28","close":2720.0},{"date":"2024-01-02","close":2670.0},{"date":"2024-01-03","close":2700.0},{"date":"2024-01-04","close":2670.0},{"date":"2024-01-05","close":2690.0},{"date":"2024-01-08","close":2945.0},{"date":"2024-01-09","close":3025.0},{"date":"2024-01-10","close":2960.0},{"date":"2024-01-11","close":3015.0},{"date":"2024-01-12","close":2980.0},{"date":"2024-01-15","close":2945.0},{"date":"2024-01-16","close":3220.0},{"date":"2024-01-17","close":3005.0},{"date":"2024-01-18","close":2925.0},{"date":"2024-01-19","close":2925.0},{"date":"2024-01-22","close":2895.0},{"date":"2024-01-23","close":2950.0},{"date":"2024-01-24","close":2890.0},{"date":"2024-01-25","close":2820.0},{"date":"2024-01-26","close":2860.0},{"date":"2024-01-29","close":2860.0},{"date":"2024-01-30","close":2820.0},{"date":"2024-01-31","close":2740.0},{"date":"2024-02-01","close":2780.0},{"date":"2024-02-02","close":2800.0},{"date":"2024-02-05","close":2740.0},{"date":"2024-02-06","close":2775.0},{"date":"2024-02-07","close":2705.0},{"date":"2024-02-08","close":2670.0},{"date":"2024-02-13","close":2545.0},{"date":"2024-02-14","close":2595.0},{"date":"2024-02-15","close":2685.0},{"date":"2024-02-16","close":2620.0},{"date":"2024-02-19","close":2615.0},{"date":"2024-02-20","close":2655.0},{"date":"2024-02-21","close":2685.0},{"date":"2024-02-22","close":2620.0},{"date":"2024-02-23","close":2600.0},{"date":"2024-02-26","close":2530.0},{"date":"2024-02-27","close":2480.0},{"date":"2024-02-28","close":2505.0},{"date":"2024-02-29","close":2460.0},{"date":"2024-03-04","close":2430.0},{"date":"2024-03-05","close":2390.0},{"date":"2024-03-06","close":2385.0},{"date":"2024-03-07","close":2360.0},{"date":"2024-03-08","close":2445.0},{"date":"2024-03-11","close":2475.0},{"date":"2024-03-12","close":2470.0},{"date":"2024-03-13","close":2525.0},{"date":"2024-03-14","close":2550.0},{"date":"2024-03-15","close":2495.0},{"date":"2024-03-18","close":2495.0},{"date":"2024-03-19","close":2495.0},{"date":"2024-03-20","close":2460.0},{"date":"2024-03-21","close":2420.0},{"date":"2024-03-22","close":2400.0},{"date":"2024-03-25","close":2320.0},{"date":"2024-03-26","close":2325.0},{"date":"2024-03-27","close":2325.0},{"date":"2024-03-28","close":2355.0},{"date":"2024-03-29","close":2380.0},{"date":"2024-04-01","close":2385.0},{"date":"2024-04-02","close":2380.0},{"date":"2024-04-03","close":2255.0},{"date":"2024-04-04","close":2235.0},{"date":"2024-04-05","close":2200.0},{"date":"2024-04-08","close":2175.0},{"date":"2024-04-09","close":2165.0},{"date":"2024-04-11","close":2160.0},{"date":"2024-04-12","close":2460.0},{"date":"2024-04-15","close":2385.0},{"date":"2024-04-16","close":2250.0},{"date":"2024-04-17","close":2160.0},{"date":"2024-04-18","close":2210.0},{"date":"2024-04-19","close":2160.0},{"date":"2024-04-22","close":2080.0},{"date":"2024-04-23","close":2085.0},{"date":"2024-04-24","close":2105.0},{"date":"2024-04-25","close":2125.0},{"date":"2024-04-26","close":2135.0},{"date":"2024-04-29","close":2150.0},{"date":"2024-04-30","close":2150.0},{"date":"2024-05-02","close":2090.0},{"date":"2024-05-03","close":2075.0},{"date":"2024-05-07","close":2070.0},{"date":"2024-05-08","close":2040.0},{"date":"2024-05-09","close":1983.0},{"date":"2024-05-10","close":1938.0},{"date":"2024-05-13","close":1907.0},{"date":"2024-05-14","close":1915.0},{"date":"2024-05-16","close":1914.0},{"date":"2024-05-17","close":1914.0},{"date":"2024-05-20","close":1890.0},{"date":"2024-05-21","close":1843.0},{"date":"2024-05-22","close":1848.0},{"date":"2024-05-23","close":1962.0},{"date":"2024-05-24","close":1980.0},{"date":"2024-05-27","close":1963.0},{"date":"2024-05-28","close":1870.0},{"date":"2024-05-29","close":1819.0},{"date":"2024-05-30","close":1803.0},{"date":"2024-05-31","close":1832.0},{"date":"2024-06-03","close":1888.0},{"date":"2024-06-04","close":1848.0},{"date":"2024-06-05","close":1819.0},{"date":"2024-06-07","close":1779.0},{"date":"2024-06-10","close":1784.0},{"date":"2024-06-11","close":1754.0},{"date":"2024-06-12","close":1764.0},{"date":"2024-06-13","close":1753.0},{"date":"2024-06-14","close":1759.0},{"date":"2024-06-17","close":1678.0},{"date":"2024-06-18","close":1662.0},{"date":"2024-06-19","close":1534.0},{"date":"2024-06-20","close":1651.0},{"date":"2024-06-21","close":1574.0},{"date":"2024-06-24","close":1566.0},{"date":"2024-06-25","close":1545.0},{"date":"2024-06-26","close":1593.0},{"date":"2024-06-27","close":1599.0},{"date":"2024-06-28","close":1599.0},{"date":"2024-07-01","close":1673.0},{"date":"2024-07-02","close":1809.0},{"date":"2024-07-03","close":1749.0},{"date":"2024-07-04","close":1675.0},{"date":"2024-07-05","close":1799.0},{"date":"2024-07-08","close":1937.0},{"date":"2024-07-09","close":1864.0},{"date":"2024-07-10","close":1921.0},{"date":"2024-07-11","close":1867.0},{"date":"2024-07-12","close":1878.0},{"date":"2024-07-15","close":1876.0},{"date":"2024-07-16","close":1850.0},{"date":"2024-07-17","close":1761.0},{"date":"2024-07-18","close":1695.0},{"date":"2024-07-19","close":1714.0},{"date":"2024-07-22","close":1629.0},{"date":"2024-07-23","close":1626.0},{"date":"2024-07-24","close":1715.0},{"date":"2024-07-25","close":1686.0},{"date":"2024-07-26","close":1702.0},{"date":"2024-07-29","close":1694.0},{"date":"2024-07-30","close":1679.0},{"date":"2024-07-31","close":1647.0},{"date":"2024-08-01","close":1673.0},{"date":"2024-08-02","close":1603.0},{"date":"2024-08-05","close":1479.0},{"date":"2024-08-06","close":1387.0},{"date":"2024-08-07","close":1389.0},{"date":"2024-08-08","close":1405.0},{"date":"2024-08-09","close":1406.0},{"date":"2024-08-12","close":1500.0},{"date":"2024-08-13","close":1518.0},{"date":"2024-08-14","close":1535.0},{"date":"2024-08-16","close":1545.0},{"date":"2024-08-19","close":1540.0},{"date":"2024-08-20","close":1556.0},{"date":"2024-08-21","close":1536.0},{"date":"2024-08-22","close":1529.0},{"date":"2024-08-23","close":1533.0},{"date":"2024-08-26","close":1530.0},{"date":"2024-08-27","close":1505.0},{"date":"2024-08-28","close":1484.0},{"date":"2024-08-29","close":1512.0},{"date":"2024-08-30","close":1510.0},{"date":"2024-09-02","close":1470.0},{"date":"2024-09-03","close":1492.0},{"date":"2024-09-04","close":1457.0},{"date":"2024-09-05","close":1531.0},{"date":"2024-09-06","close":1497.0},{"date":"2024-09-09","close":1549.0},{"date":"2024-09-10","close":1550.0},{"date":"2024-09-11","close":1683.0},{"date":"2024-09-12","close":1860.0},{"date":"2024-09-13","close":1757.0},{"date":"2024-09-19","close":1735.0},{"date":"2024-09-20","close":1829.0},{"date":"2024-09-23","close":1857.0},{"date":"2024-09-24","close":1824.0},{"date":"2024-09-25","close":1816.0},{"date":"2024-09-26","close":1814.0},{"date":"2024-09-27","close":1711.0},{"date":"2024-09-30","close":1761.0},{"date":"2024-10-02","close":1734.0},{"date":"2024-10-04","close":1715.0},{"date":"2024-10-07","close":1719.0},{"date":"2024-10-08","close":1620.0},{"date":"2024-10-10","close":1629.0},{"date":"2024-10-11","close":1602.0},{"date":"2024-10-14","close":1602.0},{"date":"2024-10-15","close":1611.0},{"date":"2024-10-16","close":1619.0},{"date":"2024-10-17","close":1619.0},{"date":"2024-10-18","close":1578.0},{"date":"2024-10-21","close":1550.0},{"date":"2024-10-22","close":1585.0},{"date":"2024-10-23","close":1623.0},{"date":"2024-10-24","close":1623.0},{"date":"2024-10-25","close":1610.0},{"date":"2024-10-28","close":1538.0},{"date":"2024-10-29","close":1542.0},{"date":"2024-10-30","close":1543.0},{"date":"2024-10-31","close":1505.0},{"date":"2024-11-01","close":1485.0},{"date":"2024-11-04","close":1447.0},{"date":"2024-11-05","close":1430.0},{"date":"2024-11-06","close":1421.0},{"date":"2024-11-07","close":1416.0},{"date":"2024-11-08","close":1433.0},{"date":"2024-11-11","close":1369.0},{"date":"2024-11-12","close":1369.0},{"date":"2024-11-13","close":1395.0},{"date":"2024-11-14","close":1411.0},{"date":"2024-11-15","close":1420.0},{"date":"2024-11-18","close":1458.0},{"date":"2024-11-19","close":1421.0},{"date":"2024-11-20","close":1444.0},{"date":"2024-11-21","close":1465.0},{"date":"2024-11-22","close":1481.0},{"date":"2024-11-25","close":1514.0},{"date":"2024-11-26","close":1502.0},{"date":"2024-11-27","close":1500.0},{"date":"2024-11-28","close":1565.0},{"date":"2024-11-29","close":1542.0},{"date":"2024-12-02","close":1526.0},{"date":"2024-12-03","close":1485.0},{"date":"2024-12-04","close":1448.0},{"date":"2024-12-05","close":1440.0},{"date":"2024-12-06","close":1455.0},{"date":"2024-12-09","close":1314.0},{"date":"2024-12-10","close":1448.0},{"date":"2024-12-11","close":1450.0},{"date":"2024-12-12","close":1414.0},{"date":"2024-12-13","close":1482.0},{"date":"2024-12-16","close":1434.0},{"date":"2024-12-17","close":1422.0},{"date":"2024-12-18","close":1445.0},{"date":"2024-12-19","close":1450.0},{"date":"2024-12-20","close":1443.0},{"date":"2024-12-23","close":1400.0},{"date":"2024-12-24","close":1376.0},{"date":"2024-12-26","close":1375.0},{"date":"2024-12-27","close":1308.0},{"date":"2024-12-30","close":1312.0},{"date":"2025-01-02","close":1309.0},{"date":"2025-01-03","close":1315.0},{"date":"2025-01-06","close":1326.0},{"date":"2025-01-07","close":1385.0},{"date":"2025-01-08","close":1355.0},{"date":"2025-01-09","close":1308.0},{"date":"2025-01-10","close":1347.0},{"date":"2025-01-13","close":1308.0},{"date":"2025-01-14","close":1299.0},{"date":"2025-01-15","close":1300.0},{"date":"2025-01-16","close":1309.0},{"date":"2025-01-17","close":1339.0},{"date":"2025-01-20","close":1430.0},{"date":"2025-01-21","close":1330.0},{"date":"2025-01-22","close":1400.0},{"date":"2025-01-23","close":1421.0},{"date":"2025-01-24","close":1498.0},{"date":"2025-01-31","close":1616.0},{"date":"2025-02-03","close":2100.0},{"date":"2025-02-04","close":2730.0},{"date":"2025-02-05","close":3015.0},{"date":"2025-02-06","close":2790.0},{"date":"2025-02-07","close":2510.0},{"date":"2025-02-10","close":2690.0},{"date":"2025-02-11","close":2560.0},{"date":"2025-02-12","close":2575.0},{"date":"2025-02-13","close":2630.0},{"date":"2025-02-14","close":2510.0},{"date":"2025-02-17","close":2435.0},{"date":"2025-02-18","close":2445.0},{"date":"2025-02-19","close":2555.0},{"date":"2025-02-20","close":2485.0},{"date":"2025-02-21","close":2400.0},{"date":"2025-02-24","close":2300.0},{"date":"2025-02-25","close":2275.0},{"date":"2025-02-26","close":2240.0},{"date":"2025-02-27","close":2340.0},{"date":"2025-02-28","close":2250.0},{"date":"2025-03-04","close":2155.0},{"date":"2025-03-05","close":2390.0},{"date":"2025-03-06","close":2485.0},{"date":"2025-03-07","close":2330.0},{"date":"2025-03-10","close":2210.0},{"date":"2025-03-11","close":2240.0},{"date":"2025-03-12","close":2285.0},{"date":"2025-03-13","close":2220.0},{"date":"2025-03-14","close":2360.0},{"date":"2025-03-17","close":2370.0},{"date":"2025-03-18","close":2545.0},{"date":"2025-03-19","close":2595.0},{"date":"2025-03-20","close":2575.0},{"date":"2025-03-21","close":2550.0},{"date":"2025-03-24","close":2305.0},{"date":"2025-03-25","close":2480.0},{"date":"2025-03-26","close":2445.0},{"date":"2025-03-27","close":2395.0},{"date":"2025-03-28","close":2420.0},{"date":"2025-03-31","close":2445.0},{"date":"2025-04-01","close":2495.0},{"date":"2025-04-02","close":2585.0},{"date":"2025-04-03","close":2555.0},{"date":"2025-04-04","close":2550.0},{"date":"2025-04-07","close":2565.0},{"date":"2025-04-08","close":2625.0},{"date":"2025-04-09","close":2580.0},{"date":"2025-04-10","close":2625.0},{"date":"2025-04-11","close":2635.0},{"date":"2025-04-14","close":2625.0},{"date":"2025-04-15","close":2595.0},{"date":"2025-04-16","close":2580.0},{"date":"2025-04-17","close":2490.0},{"date":"2025-04-18","close":2510.0},{"date":"2025-04-21","close":2300.0},{"date":"2025-04-22","close":2610.0},{"date":"2025-04-23","close":2670.0},{"date":"2025-04-24","close":2800.0},{"date":"2025-04-25","close":2820.0},{"date":"2025-04-28","close":2735.0},{"date":"2025-04-29","close":2925.0},{"date":"2025-04-30","close":2590.0},{"date":"2025-05-02","close":2510.0},{"date":"2025-05-07","close":2565.0},{"date":"2025-05-08","close":2575.0},{"date":"2025-05-09","close":2575.0},{"date":"2025-05-12","close":2480.0},{"date":"2025-05-13","close":2435.0},{"date":"2025-05-14","close":2475.0},{"date":"2025-05-15","close":2480.0},{"date":"2025-05-16","close":2415.0},{"date":"2025-05-19","close":2395.0},{"date":"2025-05-20","close":2385.0},{"date":"2025-05-21","close":2365.0},{"date":"2025-05-22","close":2345.0},{"date":"2025-05-23","close":2450.0},{"date":"2025-05-26","close":2405.0},{"date":"2025-05-27","close":2570.0},{"date":"2025-05-28","close":2680.0},{"date":"2025-05-29","close":2510.0},{"date":"2025-05-30","close":2520.0},{"date":"2025-06-02","close":2525.0},{"date":"2025-06-04","close":2460.0},{"date":"2025-06-05","close":2490.0},{"date":"2025-06-09","close":2400.0},{"date":"2025-06-10","close":2405.0},{"date":"2025-06-11","close":2325.0},{"date":"2025-06-12","close":2480.0},{"date":"2025-06-13","close":2525.0},{"date":"2025-06-16","close":2450.0},{"date":"2025-06-17","close":2405.0},{"date":"2025-06-18","close":2400.0},{"date":"2025-06-19","close":2365.0},{"date":"2025-06-20","close":2360.0},{"date":"2025-06-23","close":2355.0},{"date":"2025-06-24","close":2330.0},{"date":"2025-06-25","close":2295.0},{"date":"2025-06-26","close":2150.0},{"date":"2025-06-27","close":2160.0},{"date":"2025-06-30","close":2100.0},{"date":"2025-07-01","close":2225.0},{"date":"2025-07-02","close":2240.0},{"date":"2025-07-03","close":2200.0},{"date":"2025-07-04","close":2215.0},{"date":"2025-07-07","close":2160.0},{"date":"2025-07-08","close":2100.0},{"date":"2025-07-09","close":2200.0},{"date":"2025-07-10","close":2135.0},{"date":"2025-07-11","close":2160.0},{"date":"2025-07-14","close":2110.0},{"date":"2025-07-15","close":2080.0},{"date":"2025-07-16","close":2020.0},{"date":"2025-07-17","close":2070.0},{"date":"2025-07-18","close":2030.0},{"date":"2025-07-21","close":2185.0},{"date":"2025-07-22","close":2150.0},{"date":"2025-07-23","close":2050.0},{"date":"2025-07-24","close":2095.0},{"date":"2025-07-25","close":2095.0},{"date":"2025-07-28","close":2045.0},{"date":"2025-07-29","close":2035.0},{"date":"2025-07-30","close":2035.0},{"date":"2025-07-31","close":1940.0},{"date":"2025-08-01","close":1922.0},{"date":"2025-08-04","close":1992.0},{"date":"2025-08-05","close":1967.0},{"date":"2025-08-06","close":1970.0},{"date":"2025-08-07","close":1990.0},{"date":"2025-08-08","close":1941.0},{"date":"2025-08-11","close":1925.0},{"date":"2025-08-12","close":1921.0},{"date":"2025-08-13","close":1896.0},{"date":"2025-08-14","close":1998.0},{"date":"2025-08-18","close":1945.0},{"date":"2025-08-19","close":1872.0},{"date":"2025-08-20","close":1890.0},{"date":"2025-08-21","close":1760.0},{"date":"2025-08-22","close":1665.0},{"date":"2025-08-25","close":1501.0},{"date":"2025-08-26","close":1525.0},{"date":"2025-08-27","close":1633.0},{"date":"2025-08-28","close":1472.0},{"date":"2025-08-29","close":1491.0},{"date":"2025-09-01","close":1513.0},{"date":"2025-09-02","close":1491.0},{"date":"2025-09-03","close":1488.0},{"date":"2025-09-04","close":1441.0},{"date":"2025-09-05","close":1423.0},{"date":"2025-09-08","close":1379.0},{"date":"2025-09-09","close":1333.0},{"date":"2025-09-10","close":1360.0},{"date":"2025-09-11","close":1344.0},{"date":"2025-09-12","close":1343.0},{"date":"2025-09-15","close":1312.0},{"date":"2025-09-16","close":1366.0},{"date":"2025-09-17","close":1373.0},{"date":"2025-09-18","close":1526.0},{"date":"2025-09-19","close":1506.0},{"date":"2025-09-22","close":1628.0},{"date":"2025-09-23","close":1732.0},{"date":"2025-09-24","close":1622.0},{"date":"2025-09-25","close":1620.0},{"date":"2025-09-26","close":1502.0},{"date":"2025-09-29","close":1477.0},{"date":"2025-09-30","close":1557.0},{"date":"2025-10-01","close":1543.0},{"date":"2025-10-02","close":1565.0},{"date":"2025-10-10","close":1564.0},{"date":"2025-10-13","close":1570.0},{"date":"2025-10-14","close":1524.0},{"date":"2025-10-15","close":1543.0},{"date":"2025-10-16","close":1549.0},{"date":"2025-10-17","close":1489.0},{"date":"2025-10-20","close":1469.0},{"date":"2025-10-21","close":1480.0},{"date":"2025-10-22","close":1480.0},{"date":"2025-10-23","close":1538.0},{"date":"2025-10-24","close":1586.0},{"date":"2025-10-27","close":1624.0},{"date":"2025-10-28","close":1678.0},{"date":"2025-10-29","close":1650.0},{"date":"2025-10-30","close":1597.0},{"date":"2025-10-31","close":1597.0},{"date":"2025-11-03","close":1550.0},{"date":"2025-11-04","close":1547.0},{"date":"2025-11-05","close":1522.0},{"date":"2025-11-06","close":1442.0},{"date":"2025-11-07","close":1393.0},{"date":"2025-11-10","close":1434.0},{"date":"2025-11-11","close":1440.0},{"date":"2025-11-12","close":1461.0},{"date":"2025-11-13","close":1407.0},{"date":"2025-11-14","close":1379.0},{"date":"2025-11-17","close":1364.0},{"date":"2025-11-18","close":1351.0},{"date":"2025-11-19","close":1349.0},{"date":"2025-11-20","close":1349.0},{"date":"2025-11-21","close":1329.0},{"date":"2025-11-24","close":1411.0},{"date":"2025-11-25","close":1427.0},{"date":"2025-11-26","close":1425.0},{"date":"2025-11-27","close":1341.0},{"date":"2025-11-28","close":1390.0},{"date":"2025-12-01","close":1350.0},{"date":"2025-12-02","close":1330.0},{"date":"2025-12-03","close":1352.0},{"date":"2025-12-04","close":1367.0},{"date":"2025-12-05","close":1376.0},{"date":"2025-12-08","close":1301.0},{"date":"2025-12-09","close":1311.0},{"date":"2025-12-10","close":1301.0},{"date":"2025-12-11","close":1307.0},{"date":"2025-12-12","close":1298.0},{"date":"2025-12-15","close":1275.0},{"date":"2025-12-16","close":1306.0},{"date":"2025-12-17","close":1320.0},{"date":"2025-12-18","close":1265.0},{"date":"2025-12-19","close":1239.0},{"date":"2025-12-22","close":1239.0},{"date":"2025-12-23","close":1217.0},{"date":"2025-12-24","close":1278.0},{"date":"2025-12-26","close":1315.0},{"date":"2025-12-29","close":1311.0},{"date":"2025-12-30","close":1269.0},{"date":"2026-01-02","close":1249.0},{"date":"2026-01-05","close":1234.0},{"date":"2026-01-06","close":1253.0},{"date":"2026-01-07","close":1250.0},{"date":"2026-01-08","close":1210.0},{"date":"2026-01-09","close":1175.0},{"date":"2026-01-12","close":1172.0},{"date":"2026-01-13","close":1150.0},{"date":"2026-01-14","close":1128.0},{"date":"2026-01-15","close":1134.0},{"date":"2026-01-16","close":1145.0},{"date":"2026-01-19","close":1090.0},{"date":"2026-01-20","close":1083.0},{"date":"2026-01-21","close":1083.0},{"date":"2026-01-22","close":1260.0},{"date":"2026-01-23","close":1230.0},{"date":"2026-01-26","close":1266.0},{"date":"2026-01-27","close":1298.0},{"date":"2026-01-28","close":1264.0},{"date":"2026-01-29","close":1226.0},{"date":"2026-01-30","close":1190.0},{"date":"2026-02-02","close":1171.0},{"date":"2026-02-03","close":1180.0},{"date":"2026-02-04","close":1218.0},{"date":"2026-02-05","close":1218.0},{"date":"2026-02-06","close":1180.0},{"date":"2026-02-09","close":1215.0},{"date":"2026-02-10","close":1225.0},{"date":"2026-02-11","close":1204.0},{"date":"2026-02-12","close":1203.0},{"date":"2026-02-13","close":1208.0},{"date":"2026-02-19","close":1200.0},{"date":"2026-02-20","close":1191.0},{"date":"2026-02-23","close":1144.0},{"date":"2026-02-24","close":1420.0},{"date":"2026-02-25","close":1380.0},{"date":"2026-02-26","close":1260.0},{"date":"2026-02-27","close":1357.0},{"date":"2026-03-03","close":1099.0},{"date":"2026-03-04","close":863.0},{"date":"2026-03-05","close":963.0},{"date":"2026-03-06","close":1125.0},{"date":"2026-03-09","close":1035.0},{"date":"2026-03-10","close":1129.0},{"date":"2026-03-11","close":1145.0},{"date":"2026-03-12","close":1133.0},{"date":"2026-03-13","close":1141.0},{"date":"2026-03-16","close":1180.0},{"date":"2026-03-17","close":1249.0},{"date":"2026-03-18","close":1249.0},{"date":"2026-03-19","close":1260.0},{"date":"2026-03-20","close":1308.0},{"date":"2026-03-23","close":1329.0},{"date":"2026-03-24","close":1250.0},{"date":"2026-03-25","close":1316.0},{"date":"2026-03-26","close":1320.0},{"date":"2026-03-27","close":1300.0},{"date":"2026-03-30","close":1276.0},{"date":"2026-03-31","close":1269.0},{"date":"2026-04-01","close":1304.0},{"date":"2026-04-02","close":1314.0},{"date":"2026-04-03","close":1300.0},{"date":"2026-04-06","close":1279.0},{"date":"2026-04-07","close":1236.0},{"date":"2026-04-08","close":1300.0},{"date":"2026-04-09","close":1298.0},{"date":"2026-04-10","close":1296.0},{"date":"2026-04-13","close":1424.0},{"date":"2026-04-14","close":1403.0},{"date":"2026-04-15","close":1357.0},{"date":"2026-04-16","close":1400.0},{"date":"2026-04-17","close":1444.0},{"date":"2026-04-20","close":1415.0},{"date":"2026-04-21","close":1480.0},{"date":"2026-04-22","close":1430.0},{"date":"2026-04-23","close":1404.0},{"date":"2026-04-24","close":1459.0},{"date":"2026-04-27","close":1447.0},{"date":"2026-04-28","close":1419.0},{"date":"2026-04-29","close":1372.0},{"date":"2026-04-30","close":1345.0},{"date":"2026-05-04","close":1312.0},{"date":"2026-05-06","close":1344.0},{"date":"2026-05-07","close":1491.0},{"date":"2026-05-08","close":1481.0},{"date":"2026-05-11","close":1472.0},{"date":"2026-05-12","close":1535.0},{"date":"2026-05-13","close":1536.0},{"date":"2026-05-14","close":1492.0},{"date":"2026-05-15","close":1606.0},{"date":"2026-05-18","close":1524.0},{"date":"2026-05-19","close":1521.0},{"date":"2026-05-20","close":1416.0},{"date":"2026-05-21","close":1416.0},{"date":"2026-05-22","close":1454.0},{"date":"2026-05-26","close":1444.0},{"date":"2026-05-27","close":1429.0},{"date":"2026-05-28","close":1377.0},{"date":"2026-05-29","close":1376.0},{"date":"2026-06-01","close":1365.0},{"date":"2026-06-02","close":1312.0},{"date":"2026-06-04","close":1278.0},{"date":"2026-06-05","close":1222.0},{"date":"2026-06-08","close":1221.0},{"date":"2026-06-09","close":1227.0},{"date":"2026-06-10","close":1210.0},{"date":"2026-06-11","close":1116.0},{"date":"2026-06-12","close":1120.0},{"date":"2026-06-15","close":1077.0},{"date":"2026-06-16","close":1080.0},{"date":"2026-06-17","close":1100.0},{"date":"2026-06-18","close":1278.0},{"date":"2026-06-19","close":1180.0},{"date":"2026-06-22","close":1191.0},{"date":"2026-06-23","close":1176.0},{"date":"2026-06-24","close":999.0},{"date":"2026-06-25","close":922.0},{"date":"2026-06-26","close":1000.0},{"date":"2026-06-29","close":1163.0},{"date":"2026-06-30","close":1148.0},{"date":"2026-07-01","close":1043.0},{"date":"2026-07-02","close":994.0},{"date":"2026-07-03","close":1010.0},{"date":"2026-07-06","close":1034.0},{"date":"2026-07-07","close":1000.0},{"date":"2026-07-08","close":998.0},{"date":"2026-07-09","close":1001.0},{"date":"2026-07-10","close":1024.0},{"date":"2026-07-13","close":991.0},{"date":"2026-07-14","close":1026.0},{"date":"2026-07-15","close":993.0},{"date":"2026-07-16","close":999.0},{"date":"2026-07-20","close":980.0},{"date":"2026-07-21","close":985.0},{"date":"2026-07-22","close":1029.0},{"date":"2026-07-23","close":998.0},{"date":"2026-07-24","close":963.0},{"date":"2026-07-27","close":916.0},{"date":"2026-07-28","close":917.0},{"date":"2026-07-29","close":915.0},{"date":"2026-07-30","close":914.0},{"date":"2026-07-31","close":852.0},{"date":"2026-08-03","close":910.0},{"date":"2026-08-04","close":960.0},{"date":"2026-08-05","close":944.0},{"date":"2026-08-06","close":959.0},{"date":"2026-08-07","close":910.0},{"date":"2026-08-10","close":911.0},{"date":"2026-08-11","close":953.0},{"date":"2026-08-12","close":1080.0},{"date":"2026-08-13","close":1117.0},{"date":"2026-08-14","close":1146.0},{"date":"2026-08-18","close":1021.0},{"date":"2026-08-19","close":1168.0},{"date":"2026-08-20","close":1212.0},{"date":"2026-08-21","close":1212.0},{"date":"2026-08-24","close":1575.0},{"date":"2026-08-25","close":1655.0},{"date":"2026-08-26","close":1963.0},{"date":"2026-08-27","close":2550.0},{"date":"2026-08-28","close":2565.0},{"date":"2026-08-31","close":2935.0},{"date":"2026-09-01","close":3120.0},{"date":"2026-09-02","close":3010.0},{"date":"2026-09-03","close":3200.0},{"date":"2026-09-04","close":3725.0},{"date":"2026-09-07","close":4335.0},{"date":"2026-09-08","close":5000.0},{"date":"2026-09-09","close":5000.0},{"date":"2026-09-10","close":4160.0},{"date":"2026-09-11","close":4010.0},{"date":"2026-09-14","close":4090.0},{"date":"2026-09-15","close":4105.0},{"date":"2026-09-16","close":3860.0},{"date":"2026-09-17","close":3930.0},{"date":"2026-09-18","close":3915.0},{"date":"2026-09-21","close":3740.0},{"date":"2026-09-22","close":3650.0},{"date":"2026-09-23","close":3665.0},{"date":"2026-09-28","close":3885.0},{"date":"2026-09-29","close":3880.0},{"date":"2026-09-30","close":3950.0},{"date":"2026-10-01","close":4650.0},{"date":"2026-10-02","close":4805.0},{"date":"2026-10-06","close":4410.0},{"date":"2026-10-07","close":4330.0},{"date":"2026-10-08","close":4445.0},{"date":"2026-10-12","close":4860.0},{"date":"2026-10-13","close":4835.0},{"date":"2026-10-14","close":5050.0},{"date":"2026-10-15","close":4850.0},{"date":"2026-10-16","close":4985.0},{"date":"2026-10-19","close":4960.0},{"date":"2026-10-20","close":4745.0},{"date":"2026-10-21","close":4970.0},{"date":"2026-10-22","close":4935.0},{"date":"2026-10-23","close":4845.0}],"chart_data":[{"date":"2024-10-23","open":1585,"high":1635,"low":1585,"close":1623,"volume":6971,"rsi_14":29.94,"sma_20":1679.45,"sma_60":1607.05,"sma_120":1721.58},{"date":"2024-10-24","open":1623,"high":1632,"low":1623,"close":1623,"volume":7641,"rsi_14":32.49,"sma_20":1667.75,"sma_60":1607.0,"sma_120":1717.57},{"date":"2024-10-25","open":1623,"high":1635,"low":1601,"close":1610,"volume":4187,"rsi_14":33.12,"sma_20":1657.05,"sma_60":1605.25,"sma_120":1713.28},{"date":"2024-10-28","open":1610,"high":1610,"low":1529,"close":1538,"volume":10517,"rsi_14":26.12,"sma_20":1643.15,"sma_60":1602.78,"sma_120":1708.3},{"date":"2024-10-29","open":1538,"high":1542,"low":1485,"close":1542,"volume":7356,"rsi_14":36.27,"sma_20":1629.55,"sma_60":1600.12,"sma_120":1703.23},{"date":"2024-10-30","open":1542,"high":1610,"low":1531,"close":1543,"volume":6501,"rsi_14":34.42,"sma_20":1621.15,"sma_60":1597.6,"sma_120":1698.17},{"date":"2024-10-31","open":1524,"high":1543,"low":1503,"close":1505,"volume":3185,"rsi_14":33.1,"sma_20":1608.35,"sma_60":1594.7,"sma_120":1693.3},{"date":"2024-11-01","open":1505,"high":1520,"low":1470,"close":1485,"volume":8613,"rsi_14":30.94,"sma_20":1595.9,"sma_60":1592.0,"sma_120":1688.38},{"date":"2024-11-04","open":1493,"high":1493,"low":1446,"close":1447,"volume":14805,"rsi_14":25.6,"sma_20":1582.5,"sma_60":1588.23,"sma_120":1683.19},{"date":"2024-11-05","open":1448,"high":1500,"low":1401,"close":1430,"volume":6765,"rsi_14":22.61,"sma_20":1568.05,"sma_60":1585.35,"sma_120":1678.11},{"date":"2024-11-06","open":1430,"high":1445,"low":1377,"close":1421,"volume":9337,"rsi_14":22.03,"sma_20":1558.1,"sma_60":1584.38,"sma_120":1673.42},{"date":"2024-11-07","open":1406,"high":1421,"low":1343,"close":1416,"volume":19633,"rsi_14":24.53,"sma_20":1547.45,"sma_60":1584.87,"sma_120":1669.08},{"date":"2024-11-08","open":1415,"high":1445,"low":1385,"close":1433,"volume":10467,"rsi_14":30.94,"sma_20":1539.0,"sma_60":1585.6,"sma_120":1665.12},{"date":"2024-11-11","open":1445,"high":1445,"low":1361,"close":1369,"volume":4256,"rsi_14":17.86,"sma_20":1527.35,"sma_60":1585.0,"sma_120":1660.58},{"date":"2024-11-12","open":1386,"high":1455,"low":1280,"close":1369,"volume":26645,"rsi_14":7.38,"sma_20":1515.25,"sma_60":1584.38,"sma_120":1656.03},{"date":"2024-11-13","open":1369,"high":1395,"low":1351,"close":1395,"volume":8601,"rsi_14":14.81,"sma_20":1504.05,"sma_60":1582.63,"sma_120":1651.71},{"date":"2024-11-14","open":1381,"high":1597,"low":1315,"close":1411,"volume":61769,"rsi_14":19.57,"sma_20":1493.65,"sma_60":1580.85,"sma_120":1647.72},{"date":"2024-11-15","open":1388,"high":1427,"low":1369,"close":1420,"volume":10180,"rsi_14":27.65,"sma_20":1485.75,"sma_60":1578.93,"sma_120":1644.19},{"date":"2024-11-18","open":1420,"high":1467,"low":1399,"close":1458,"volume":8278,"rsi_14":35.91,"sma_20":1481.15,"sma_60":1577.48,"sma_120":1640.94},{"date":"2024-11-19","open":1475,"high":1480,"low":1415,"close":1421,"volume":7908,"rsi_14":31.74,"sma_20":1472.95,"sma_60":1575.5,"sma_120":1636.43},{"date":"2024-11-20","open":1430,"high":1465,"low":1419,"close":1444,"volume":9634,"rsi_14":40.44,"sma_20":1464.0,"sma_60":1573.63,"sma_120":1631.97},{"date":"2024-11-21","open":1429,"high":1489,"low":1401,"close":1465,"volume":9819,"rsi_14":46.88,"sma_20":1456.1,"sma_60":1572.45,"sma_120":1627.82},{"date":"2024-11-22","open":1450,"high":1539,"low":1450,"close":1481,"volume":19461,"rsi_14":55.7,"sma_20":1449.65,"sma_60":1571.65,"sma_120":1624.58},{"date":"2024-11-25","open":1481,"high":1515,"low":1458,"close":1514,"volume":10224,"rsi_14":63.38,"sma_20":1448.45,"sma_60":1571.33,"sma_120":1622.03},{"date":"2024-11-26","open":1514,"high":1589,"low":1480,"close":1502,"volume":37676,"rsi_14":62.78,"sma_20":1446.45,"sma_60":1570.87,"sma_120":1619.53},{"date":"2024-11-27","open":1510,"high":1540,"low":1481,"close":1500,"volume":19899,"rsi_14":63.38,"sma_20":1444.3,"sma_60":1570.78,"sma_120":1616.76},{"date":"2024-11-28","open":1500,"high":1580,"low":1496,"close":1565,"volume":25290,"rsi_14":68.23,"sma_20":1447.3,"sma_60":1572.13,"sma_120":1614.07},{"date":"2024-11-29","open":1580,"high":1580,"low":1507,"close":1542,"volume":24264,"rsi_14":76.95,"sma_20":1450.15,"sma_60":1572.63,"sma_120":1611.52},{"date":"2024-12-02","open":1526,"high":1534,"low":1465,"close":1526,"volume":15438,"rsi_14":73.29,"sma_20":1454.1,"sma_60":1572.9,"sma_120":1609.08},{"date":"2024-12-03","open":1515,"high":1515,"low":1471,"close":1485,"volume":9783,"rsi_14":62.78,"sma_20":1456.85,"sma_60":1573.15,"sma_120":1606.62},{"date":"2024-12-04","open":1482,"high":1482,"low":1401,"close":1448,"volume":18085,"rsi_14":54.96,"sma_20":1458.2,"sma_60":1572.42,"sma_120":1603.83},{"date":"2024-12-05","open":1430,"high":1476,"low":1408,"close":1440,"volume":18915,"rsi_14":52.69,"sma_20":1459.4,"sma_60":1572.13,"sma_120":1601.21},{"date":"2024-12-06","open":1401,"high":1455,"low":1385,"close":1455,"volume":26802,"rsi_14":49.57,"sma_20":1460.5,"sma_60":1570.87,"sma_120":1598.63},{"date":"2024-12-09","open":1434,"high":1443,"low":1313,"close":1314,"volume":45458,"rsi_14":38.19,"sma_20":1457.75,"sma_60":1567.82,"sma_120":1594.97},{"date":"2024-12-10","open":1300,"high":1448,"low":1300,"close":1448,"volume":18935,"rsi_14":50.35,"sma_20":1461.7,"sma_60":1566.13,"sma_120":1592.38},{"date":"2024-12-11","open":1465,"high":1469,"low":1425,"close":1450,"volume":22520,"rsi_14":48.62,"sma_20":1464.45,"sma_60":1564.47,"sma_120":1590.48},{"date":"2024-12-12","open":1451,"high":1465,"low":1414,"close":1414,"volume":14294,"rsi_14":44.07,"sma_20":1464.6,"sma_60":1559.98,"sma_120":1588.42},{"date":"2024-12-13","open":1400,"high":1482,"low":1400,"close":1482,"volume":13715,"rsi_14":47.33,"sma_20":1467.7,"sma_60":1553.68,"sma_120":1587.98},{"date":"2024-12-16","open":1483,"high":1483,"low":1431,"close":1434,"volume":20393,"rsi_14":44.65,"sma_20":1466.5,"sma_60":1548.3,"sma_120":1586.17},{"date":"2024-12-17","open":1434,"high":1465,"low":1398,"close":1422,"volume":27187,"rsi_14":43.96,"sma_20":1466.55,"sma_60":1543.08,"sma_120":1584.91},{"date":"2024-12-18","open":1422,"high":1460,"low":1398,"close":1445,"volume":12764,"rsi_14":40.07,"sma_20":1466.6,"sma_60":1536.68,"sma_120":1583.9},{"date":"2024-12-19","open":1445,"high":1490,"low":1427,"close":1450,"volume":9524,"rsi_14":42.15,"sma_20":1465.85,"sma_60":1529.9,"sma_120":1583.11},{"date":"2024-12-20","open":1435,"high":1460,"low":1395,"close":1443,"volume":3045,"rsi_14":42.81,"sma_20":1463.95,"sma_60":1523.55,"sma_120":1581.86},{"date":"2024-12-23","open":1425,"high":1436,"low":1400,"close":1400,"volume":12146,"rsi_14":42.66,"sma_20":1458.25,"sma_60":1516.62,"sma_120":1580.2},{"date":"2024-12-24","open":1400,"high":1400,"low":1363,"close":1376,"volume":6613,"rsi_14":43.64,"sma_20":1451.95,"sma_60":1509.32,"sma_120":1578.34},{"date":"2024-12-26","open":1365,"high":1390,"low":1361,"close":1375,"volume":5408,"rsi_14":44.19,"sma_20":1445.7,"sma_60":1503.72,"sma_120":1575.86},{"date":"2024-12-27","open":1375,"high":1375,"low":1300,"close":1308,"volume":8148,"rsi_14":37.97,"sma_20":1432.85,"sma_60":1496.17,"sma_120":1571.68},{"date":"2024-12-30","open":1308,"high":1314,"low":1291,"close":1312,"volume":15572,"rsi_14":49.79,"sma_20":1421.35,"sma_60":1489.13,"sma_120":1568.04},{"date":"2025-01-02","open":1320,"high":1330,"low":1301,"close":1309,"volume":15801,"rsi_14":29.74,"sma_20":1410.5,"sma_60":1482.37,"sma_120":1564.99},{"date":"2025-01-03","open":1320,"high":1320,"low":1301,"close":1315,"volume":4404,"rsi_14":30.55,"sma_20":1402.0,"sma_60":1475.63,"sma_120":1560.96},{"date":"2025-01-06","open":1315,"high":1326,"low":1301,"close":1326,"volume":10556,"rsi_14":36.34,"sma_20":1395.9,"sma_60":1470.73,"sma_120":1555.87},{"date":"2025-01-07","open":1335,"high":1387,"low":1326,"close":1385,"volume":6726,"rsi_14":34.5,"sma_20":1393.15,"sma_60":1466.67,"sma_120":1551.88},{"date":"2025-01-08","open":1371,"high":1371,"low":1355,"close":1355,"volume":5044,"rsi_14":36.61,"sma_20":1388.15,"sma_60":1462.55,"sma_120":1547.16},{"date":"2025-01-09","open":1365,"high":1365,"low":1308,"close":1308,"volume":15989,"rsi_14":32.73,"sma_20":1387.85,"sma_60":1457.65,"sma_120":1542.5},{"date":"2025-01-10","open":1308,"high":1350,"low":1308,"close":1347,"volume":11419,"rsi_14":35.84,"sma_20":1382.8,"sma_60":1453.25,"sma_120":1538.08},{"date":"2025-01-13","open":1347,"high":1353,"low":1275,"close":1308,"volume":12180,"rsi_14":31.32,"sma_20":1375.7,"sma_60":1448.07,"sma_120":1533.34},{"date":"2025-01-14","open":1312,"high":1312,"low":1299,"close":1299,"volume":12268,"rsi_14":31.15,"sma_20":1369.95,"sma_60":1442.73,"sma_120":1528.75},{"date":"2025-01-15","open":1303,"high":1310,"low":1299,"close":1300,"volume":10119,"rsi_14":35.29,"sma_20":1360.85,"sma_60":1438.1,"sma_120":1524.91},{"date":"2025-01-16","open":1300,"high":1310,"low":1282,"close":1309,"volume":5563,"rsi_14":39.69,"sma_20":1354.6,"sma_60":1434.08,"sma_120":1521.69},{"date":"2025-01-17","open":1317,"high":1339,"low":1309,"close":1339,"volume":23749,"rsi_14":44.92,"sma_20":1350.45,"sma_60":1429.98,"sma_120":1518.57},{"date":"2025-01-20","open":1340,"high":1430,"low":1340,"close":1430,"volume":27057,"rsi_14":66.14,"sma_20":1349.7,"sma_60":1426.77,"sma_120":1516.91},{"date":"2025-01-21","open":1430,"high":1858,"low":1330,"close":1330,"volume":996196,"rsi_14":51.9,"sma_20":1343.7,"sma_60":1421.88,"sma_120":1514.44},{"date":"2025-01-22","open":1350,"high":1485,"low":1330,"close":1400,"volume":267405,"rsi_14":58.41,"sma_20":1341.55,"sma_60":1418.38,"sma_120":1511.82},{"date":"2025-01-23","open":1400,"high":1526,"low":1378,"close":1421,"volume":112690,"rsi_14":59.53,"sma_20":1342.6,"sma_60":1416.43,"sma_120":1509.61},{"date":"2025-01-24","open":1440,"high":1510,"low":1381,"close":1498,"volume":55731,"rsi_14":63.83,"sma_20":1348.7,"sma_60":1415.7,"sma_120":1507.91},{"date":"2025-01-31","open":1499,"high":1801,"low":1499,"close":1616,"volume":566300,"rsi_14":66.96,"sma_20":1360.75,"sma_60":1416.92,"sma_120":1507.26},{"date":"2025-02-03","open":2100,"high":2100,"low":2100,"close":2100,"volume":197538,"rsi_14":82.82,"sma_20":1400.35,"sma_60":1426.83,"sma_120":1510.77},{"date":"2025-02-04","open":2730,"high":2730,"low":2500,"close":2730,"volume":4826726,"rsi_14":91.39,"sma_20":1471.25,"sma_60":1447.58,"sma_120":1519.79},{"date":"2025-02-05","open":2605,"high":3185,"low":2500,"close":3015,"volume":6757951,"rsi_14":92.46,"sma_20":1556.55,"sma_60":1473.72,"sma_120":1530.97},{"date":"2025-02-06","open":2980,"high":2980,"low":2640,"close":2790,"volume":1446667,"rsi_14":84.47,"sma_20":1630.3,"sma_60":1496.38,"sma_120":1540.87},{"date":"2025-02-07","open":2695,"high":2700,"low":2310,"close":2510,"volume":1042809,"rsi_14":75.01,"sma_20":1689.5,"sma_60":1514.53,"sma_120":1549.46},{"date":"2025-02-10","open":2490,"high":2735,"low":2410,"close":2690,"volume":632383,"rsi_14":76.73,"sma_20":1754.75,"sma_60":1535.77,"sma_120":1560.32},{"date":"2025-02-11","open":2655,"high":2690,"low":2555,"close":2560,"volume":151093,"rsi_14":72.99,"sma_20":1815.0,"sma_60":1554.55,"sma_120":1570.08},{"date":"2025-02-12","open":2555,"high":2675,"low":2375,"close":2575,"volume":198133,"rsi_14":72.84,"sma_20":1878.35,"sma_60":1574.65,"sma_120":1579.83},{"date":"2025-02-13","open":2580,"high":2730,"low":2510,"close":2630,"volume":183540,"rsi_14":72.47,"sma_20":1942.5,"sma_60":1595.67,"sma_120":1590.03},{"date":"2025-02-14","open":2600,"high":2615,"low":2470,"close":2510,"volume":277173,"rsi_14":71.93,"sma_20":2002.6,"sma_60":1614.25,"sma_120":1598.44},{"date":"2025-02-17","open":2485,"high":2545,"low":2325,"close":2435,"volume":175438,"rsi_14":69.2,"sma_20":2059.4,"sma_60":1631.32,"sma_120":1606.08},{"date":"2025-02-18","open":2435,"high":2515,"low":2420,"close":2445,"volume":56666,"rsi_14":69.08,"sma_20":2116.65,"sma_60":1648.4,"sma_120":1613.67},{"date":"2025-02-19","open":2425,"high":2615,"low":2400,"close":2555,"volume":201560,"rsi_14":69.45,"sma_20":2178.95,"sma_60":1666.68,"sma_120":1622.08},{"date":"2025-02-20","open":2480,"high":2625,"low":2455,"close":2485,"volume":102624,"rsi_14":66.28,"sma_20":2236.25,"sma_60":1684.42,"sma_120":1629.96},{"date":"2025-02-21","open":2585,"high":2585,"low":2400,"close":2400,"volume":116723,"rsi_14":56.61,"sma_20":2284.75,"sma_60":1700.35,"sma_120":1636.99},{"date":"2025-02-24","open":2450,"high":2450,"low":2265,"close":2300,"volume":173879,"rsi_14":37.64,"sma_20":2333.25,"sma_60":1714.27,"sma_120":1643.36},{"date":"2025-02-25","open":2300,"high":2320,"low":2190,"close":2275,"volume":86651,"rsi_14":25.0,"sma_20":2377.0,"sma_60":1727.5,"sma_120":1649.58},{"date":"2025-02-26","open":2260,"high":2290,"low":2170,"close":2240,"volume":154133,"rsi_14":28.68,"sma_20":2417.95,"sma_60":1739.6,"sma_120":1655.47},{"date":"2025-02-27","open":2240,"high":2460,"low":2220,"close":2340,"volume":467043,"rsi_14":42.34,"sma_20":2460.05,"sma_60":1753.57,"sma_120":1662.22},{"date":"2025-02-28","open":2320,"high":2320,"low":2230,"close":2250,"volume":110177,"rsi_14":28.43,"sma_20":2491.75,"sma_60":1766.07,"sma_120":1668.42},{"date":"2025-03-04","open":2185,"high":2285,"low":2140,"close":2155,"volume":45212,"rsi_14":29.44,"sma_20":2494.5,"sma_60":1775.9,"sma_120":1674.02},{"date":"2025-03-05","open":2155,"high":2510,"low":2155,"close":2390,"volume":388286,"rsi_14":42.32,"sma_20":2477.5,"sma_60":1790.03,"sma_120":1681.33},{"date":"2025-03-06","open":2400,"high":2515,"low":2395,"close":2485,"volume":88604,"rsi_14":44.18,"sma_20":2451.0,"sma_60":1806.02,"sma_120":1689.46},{"date":"2025-03-07","open":2490,"high":2520,"low":2250,"close":2330,"volume":177321,"rsi_14":42.97,"sma_20":2428.0,"sma_60":1820.1,"sma_120":1696.62},{"date":"2025-03-10","open":2445,"high":2450,"low":2185,"close":2210,"volume":193617,"rsi_14":41.51,"sma_20":2413.0,"sma_60":1832.8,"sma_120":1702.61},{"date":"2025-03-11","open":2200,"high":2275,"low":2130,"close":2240,"volume":41148,"rsi_14":42.38,"sma_20":2390.5,"sma_60":1846.13,"sma_120":1709.13},{"date":"2025-03-12","open":2235,"high":2350,"low":2185,"close":2285,"volume":88726,"rsi_14":39.45,"sma_20":2376.75,"sma_60":1859.97,"sma_120":1715.42},{"date":"2025-03-13","open":2330,"high":2330,"low":2205,"close":2220,"volume":45587,"rsi_14":39.61,"sma_20":2359.0,"sma_60":1875.07,"sma_120":1721.44},{"date":"2025-03-14","open":2215,"high":2595,"low":2215,"close":2360,"volume":405069,"rsi_14":48.5,"sma_20":2345.5,"sma_60":1890.27,"sma_120":1728.2},{"date":"2025-03-17","open":2360,"high":2470,"low":2290,"close":2370,"volume":92640,"rsi_14":52.82,"sma_20":2338.5,"sma_60":1905.6,"sma_120":1735.03},{"date":"2025-03-18","open":2370,"high":2545,"low":2370,"close":2545,"volume":134865,"rsi_14":59.71,"sma_20":2344.0,"sma_60":1924.45,"sma_120":1742.22},{"date":"2025-03-19","open":2530,"high":2620,"low":2435,"close":2595,"volume":115519,"rsi_14":62.63,"sma_20":2351.5,"sma_60":1943.0,"sma_120":1748.34},{"date":"2025-03-20","open":2575,"high":2695,"low":2540,"close":2575,"volume":108548,"rsi_14":58.87,"sma_20":2352.5,"sma_60":1962.02,"sma_120":1755.16},{"date":"2025-03-21","open":2520,"high":2580,"low":2425,"close":2550,"volume":62409,"rsi_14":61.9,"sma_20":2355.75,"sma_60":1980.82,"sma_120":1761.95},{"date":"2025-03-24","open":2550,"high":2605,"low":2260,"close":2305,"volume":197613,"rsi_14":55.32,"sma_20":2351.0,"sma_60":1995.15,"sma_120":1765.92},{"date":"2025-03-25","open":2305,"high":2480,"low":2270,"close":2480,"volume":57315,"rsi_14":53.33,"sma_20":2360.0,"sma_60":2012.32,"sma_120":1771.11},{"date":"2025-03-26","open":2480,"high":2505,"low":2415,"close":2445,"volume":55622,"rsi_14":48.45,"sma_20":2368.5,"sma_60":2029.02,"sma_120":1776.28},{"date":"2025-03-27","open":2435,"high":2455,"low":2300,"close":2395,"volume":122695,"rsi_14":52.74,"sma_20":2376.25,"sma_60":2045.6,"sma_120":1781.11},{"date":"2025-03-28","open":2395,"high":2460,"low":2345,"close":2420,"volume":20625,"rsi_14":59.63,"sma_20":2380.25,"sma_60":2063.0,"sma_120":1786.16},{"date":"2025-03-31","open":2390,"high":2450,"low":2320,"close":2445,"volume":31246,"rsi_14":59.45,"sma_20":2390.0,"sma_60":2080.83,"sma_120":1792.28},{"date":"2025-04-01","open":2425,"high":2560,"low":2375,"close":2495,"volume":150323,"rsi_14":59.63,"sma_20":2407.0,"sma_60":2100.62,"sma_120":1798.39},{"date":"2025-04-02","open":2490,"high":2600,"low":2435,"close":2585,"volume":144339,"rsi_14":66.37,"sma_20":2416.75,"sma_60":2121.83,"sma_120":1805.48},{"date":"2025-04-03","open":2540,"high":2605,"low":2490,"close":2555,"volume":154258,"rsi_14":59.7,"sma_20":2420.25,"sma_60":2142.6,"sma_120":1812.48},{"date":"2025-04-04","open":2555,"high":2565,"low":2480,"close":2550,"volume":71408,"rsi_14":59.0,"sma_20":2431.25,"sma_60":2163.18,"sma_120":1819.41},{"date":"2025-04-07","open":2590,"high":2610,"low":2480,"close":2565,"volume":63130,"rsi_14":51.19,"sma_20":2449.0,"sma_60":2183.83,"sma_120":1827.28},{"date":"2025-04-08","open":2600,"high":2665,"low":2560,"close":2625,"volume":95386,"rsi_14":51.76,"sma_20":2468.25,"sma_60":2204.5,"sma_120":1835.58},{"date":"2025-04-09","open":2625,"high":2700,"low":2580,"close":2580,"volume":117705,"rsi_14":50.29,"sma_20":2483.0,"sma_60":2224.92,"sma_120":1843.73},{"date":"2025-04-10","open":2585,"high":2655,"low":2580,"close":2625,"volume":33237,"rsi_14":54.19,"sma_20":2503.25,"sma_60":2246.87,"sma_120":1852.26},{"date":"2025-04-11","open":2625,"high":2650,"low":2590,"close":2635,"volume":51788,"rsi_14":75.0,"sma_20":2517.0,"sma_60":2268.33,"sma_120":1860.79},{"date":"2025-04-14","open":2640,"high":2640,"low":2575,"close":2625,"volume":37761,"rsi_14":64.65,"sma_20":2529.75,"sma_60":2290.28,"sma_120":1869.17},{"date":"2025-04-15","open":2595,"high":2620,"low":2550,"close":2595,"volume":75445,"rsi_14":65.31,"sma_20":2532.25,"sma_60":2311.88,"sma_120":1877.31},{"date":"2025-04-16","open":2580,"high":2600,"low":2540,"close":2580,"volume":49156,"rsi_14":70.33,"sma_20":2531.5,"sma_60":2333.22,"sma_120":1885.66},{"date":"2025-04-17","open":2535,"high":2545,"low":2410,"close":2490,"volume":58636,"rsi_14":56.73,"sma_20":2527.25,"sma_60":2352.9,"sma_120":1893.49},{"date":"2025-04-18","open":2490,"high":2515,"low":2470,"close":2510,"volume":43903,"rsi_14":56.31,"sma_20":2525.25,"sma_60":2372.42,"sma_120":1901.2},{"date":"2025-04-21","open":2535,"high":2535,"low":2300,"close":2300,"volume":195179,"rsi_14":35.56,"sma_20":2525.0,"sma_60":2386.92,"sma_120":1906.84},{"date":"2025-04-22","open":2300,"high":2650,"low":2300,"close":2610,"volume":247902,"rsi_14":51.4,"sma_20":2531.5,"sma_60":2408.25,"sma_120":1915.07},{"date":"2025-04-23","open":2570,"high":2720,"low":2570,"close":2670,"volume":155718,"rsi_14":56.22,"sma_20":2542.75,"sma_60":2429.42,"sma_120":1923.9},{"date":"2025-04-24","open":2670,"high":2840,"low":2635,"close":2800,"volume":210407,"rsi_14":61.9,"sma_20":2563.0,"sma_60":2452.4,"sma_120":1934.42},{"date":"2025-04-25","open":2775,"high":2850,"low":2765,"close":2820,"volume":131425,"rsi_14":62.09,"sma_20":2583.0,"sma_60":2474.43,"sma_120":1945.07},{"date":"2025-04-28","open":2830,"high":3110,"low":2690,"close":2735,"volume":367549,"rsi_14":55.09,"sma_20":2597.5,"sma_60":2493.08,"sma_120":1955.0},{"date":"2025-04-29","open":2735,"high":2950,"low":2640,"close":2925,"volume":339742,"rsi_14":64.08,"sma_20":2619.0,"sma_60":2506.83,"sma_120":1966.83},{"date":"2025-04-30","open":2915,"high":2915,"low":2540,"close":2590,"volume":287486,"rsi_14":48.84,"sma_20":2619.25,"sma_60":2504.5,"sma_120":1976.04},{"date":"2025-05-02","open":2590,"high":2685,"low":2435,"close":2510,"volume":252712,"rsi_14":46.06,"sma_20":2617.0,"sma_60":2496.08,"sma_120":1984.9},{"date":"2025-05-07","open":2510,"high":2760,"low":2510,"close":2565,"volume":245796,"rsi_14":48.16,"sma_20":2617.75,"sma_60":2492.33,"sma_120":1994.36},{"date":"2025-05-08","open":2565,"high":2615,"low":2550,"close":2575,"volume":48614,"rsi_14":49.38,"sma_20":2618.25,"sma_60":2493.42,"sma_120":2003.97},{"date":"2025-05-09","open":2580,"high":2625,"low":2530,"close":2575,"volume":88599,"rsi_14":49.84,"sma_20":2615.75,"sma_60":2491.5,"sma_120":2013.63},{"date":"2025-05-12","open":2575,"high":2620,"low":2445,"close":2480,"volume":68152,"rsi_14":49.69,"sma_20":2610.75,"sma_60":2490.17,"sma_120":2022.36},{"date":"2025-05-13","open":2555,"high":2555,"low":2410,"close":2435,"volume":40765,"rsi_14":47.69,"sma_20":2601.25,"sma_60":2487.83,"sma_120":2031.24},{"date":"2025-05-14","open":2385,"high":2540,"low":2385,"close":2475,"volume":79904,"rsi_14":56.01,"sma_20":2593.25,"sma_60":2485.25,"sma_120":2040.46},{"date":"2025-05-15","open":2475,"high":2600,"low":2475,"close":2480,"volume":72516,"rsi_14":44.35,"sma_20":2586.0,"sma_60":2484.75,"sma_120":2049.5},{"date":"2025-05-16","open":2480,"high":2480,"low":2360,"close":2415,"volume":86553,"rsi_14":38.96,"sma_20":2577.0,"sma_60":2484.42,"sma_120":2057.87},{"date":"2025-05-19","open":2480,"high":2480,"low":2360,"close":2395,"volume":41674,"rsi_14":30.62,"sma_20":2567.75,"sma_60":2483.58,"sma_120":2065.99},{"date":"2025-05-20","open":2395,"high":2410,"low":2310,"close":2385,"volume":79348,"rsi_14":28.99,"sma_20":2562.5,"sma_60":2480.75,"sma_120":2073.72},{"date":"2025-05-21","open":2380,"high":2380,"low":2300,"close":2365,"volume":47284,"rsi_14":30.93,"sma_20":2555.25,"sma_60":2478.75,"sma_120":2081.58},{"date":"2025-05-22","open":2365,"high":2420,"low":2320,"close":2345,"volume":11790,"rsi_14":13.75,"sma_20":2557.5,"sma_60":2477.83,"sma_120":2089.09},{"date":"2025-05-23","open":2355,"high":2485,"low":2300,"close":2450,"volume":41878,"rsi_14":37.72,"sma_20":2549.5,"sma_60":2480.33,"sma_120":2097.3},{"date":"2025-05-26","open":2450,"high":2460,"low":2355,"close":2405,"volume":59921,"rsi_14":40.19,"sma_20":2536.25,"sma_60":2482.5,"sma_120":2105.0},{"date":"2025-05-27","open":2400,"high":2880,"low":2395,"close":2570,"volume":541769,"rsi_14":50.39,"sma_20":2524.75,"sma_60":2488.0,"sma_120":2113.8},{"date":"2025-05-28","open":2575,"high":2795,"low":2535,"close":2680,"volume":341910,"rsi_14":57.05,"sma_20":2517.75,"sma_60":2493.67,"sma_120":2123.62},{"date":"2025-05-29","open":2660,"high":2730,"low":2160,"close":2510,"volume":822443,"rsi_14":46.45,"sma_20":2506.5,"sma_60":2498.0,"sma_120":2132.03},{"date":"2025-05-30","open":2470,"high":2550,"low":2400,"close":2520,"volume":165183,"rsi_14":52.41,"sma_20":2486.25,"sma_60":2504.08,"sma_120":2139.99},{"date":"2025-06-02","open":2495,"high":2695,"low":2485,"close":2525,"volume":193183,"rsi_14":55.7,"sma_20":2483.0,"sma_60":2506.33,"sma_120":2148.18},{"date":"2025-06-04","open":2540,"high":2540,"low":2400,"close":2460,"volume":96272,"rsi_14":49.08,"sma_20":2480.5,"sma_60":2505.92,"sma_120":2155.97},{"date":"2025-06-05","open":2460,"high":2540,"low":2415,"close":2490,"volume":84333,"rsi_14":50.6,"sma_20":2476.75,"sma_60":2508.58,"sma_120":2164.34},{"date":"2025-06-09","open":2545,"high":2545,"low":2360,"close":2400,"volume":86218,"rsi_14":49.13,"sma_20":2468.0,"sma_60":2511.75,"sma_120":2172.28},{"date":"2025-06-10","open":2495,"high":2500,"low":2375,"close":2405,"volume":47914,"rsi_14":50.59,"sma_20":2459.5,"sma_60":2514.5,"sma_120":2180.32},{"date":"2025-06-11","open":2405,"high":2415,"low":2290,"close":2325,"volume":195988,"rsi_14":46.74,"sma_20":2451.75,"sma_60":2515.17,"sma_120":2187.57},{"date":"2025-06-12","open":2330,"high":2500,"low":2330,"close":2480,"volume":108422,"rsi_14":55.45,"sma_20":2454.0,"sma_60":2519.5,"sma_120":2197.28},{"date":"2025-06-13","open":2480,"high":2540,"low":2345,"close":2525,"volume":107450,"rsi_14":58.33,"sma_20":2456.5,"sma_60":2522.25,"sma_120":2206.26},{"date":"2025-06-16","open":2525,"high":2575,"low":2410,"close":2450,"volume":59702,"rsi_14":50.0,"sma_20":2455.0,"sma_60":2523.58,"sma_120":2214.59},{"date":"2025-06-17","open":2495,"high":2495,"low":2340,"close":2405,"volume":91911,"rsi_14":50.0,"sma_20":2454.5,"sma_60":2521.25,"sma_120":2222.85},{"date":"2025-06-18","open":2395,"high":2425,"low":2335,"close":2400,"volume":43035,"rsi_14":40.45,"sma_20":2454.75,"sma_60":2518.0,"sma_120":2230.5},{"date":"2025-06-19","open":2405,"high":2450,"low":2295,"close":2365,"volume":110462,"rsi_14":30.67,"sma_20":2453.75,"sma_60":2514.5,"sma_120":2238.26},{"date":"2025-06-20","open":2420,"high":2420,"low":2315,"close":2360,"volume":53046,"rsi_14":38.46,"sma_20":2453.5,"sma_60":2511.33,"sma_120":2246.07},{"date":"2025-06-23","open":2340,"high":2500,"low":2340,"close":2355,"volume":71530,"rsi_14":37.21,"sma_20":2454.0,"sma_60":2512.17,"sma_120":2253.66},{"date":"2025-06-24","open":2370,"high":2415,"low":2295,"close":2330,"volume":83397,"rsi_14":35.34,"sma_20":2448.0,"sma_60":2509.67,"sma_120":2260.99},{"date":"2025-06-25","open":2395,"high":2395,"low":2275,"close":2295,"volume":62654,"rsi_14":37.01,"sma_20":2442.5,"sma_60":2507.17,"sma_120":2268.09},{"date":"2025-06-26","open":2300,"high":2315,"low":2150,"close":2150,"volume":162501,"rsi_14":27.33,"sma_20":2421.5,"sma_60":2503.08,"sma_120":2274.34},{"date":"2025-06-27","open":2150,"high":2255,"low":2080,"close":2160,"volume":157405,"rsi_14":32.09,"sma_20":2395.5,"sma_60":2498.75,"sma_120":2280.88},{"date":"2025-06-30","open":2145,"high":2145,"low":1990,"close":2100,"volume":116000,"rsi_14":28.97,"sma_20":2375.0,"sma_60":2493.0,"sma_120":2286.92},{"date":"2025-07-01","open":2130,"high":2225,"low":2080,"close":2225,"volume":76171,"rsi_14":43.51,"sma_20":2360.25,"sma_60":2488.5,"sma_120":2294.56},{"date":"2025-07-02","open":2250,"high":2275,"low":2100,"close":2240,"volume":55428,"rsi_14":30.95,"sma_20":2346.0,"sma_60":2482.75,"sma_120":2302.29},{"date":"2025-07-03","open":2210,"high":2230,"low":2100,"close":2200,"volume":81564,"rsi_14":24.0,"sma_20":2333.0,"sma_60":2476.83,"sma_120":2309.72},{"date":"2025-07-04","open":2170,"high":2260,"low":2145,"close":2215,"volume":34813,"rsi_14":29.2,"sma_20":2319.25,"sma_60":2471.25,"sma_120":2317.22},{"date":"2025-07-07","open":2240,"high":2255,"low":2105,"close":2160,"volume":88394,"rsi_14":28.7,"sma_20":2307.25,"sma_60":2464.5,"sma_120":2324.17},{"date":"2025-07-08","open":2235,"high":2235,"low":2075,"close":2100,"volume":35998,"rsi_14":26.19,"sma_20":2292.0,"sma_60":2455.75,"sma_120":2330.12},{"date":"2025-07-09","open":2120,"high":2200,"low":2070,"close":2200,"volume":36271,"rsi_14":38.13,"sma_20":2285.75,"sma_60":2449.42,"sma_120":2337.17},{"date":"2025-07-10","open":2210,"high":2210,"low":2110,"close":2135,"volume":19608,"rsi_14":35.1,"sma_20":2268.5,"sma_60":2441.25,"sma_120":2344.06},{"date":"2025-07-11","open":2135,"high":2160,"low":2115,"close":2160,"volume":7499,"rsi_14":37.42,"sma_20":2250.25,"sma_60":2433.33,"sma_120":2350.83},{"date":"2025-07-14","open":2160,"high":2160,"low":2100,"close":2110,"volume":12283,"rsi_14":36.25,"sma_20":2233.25,"sma_60":2424.75,"sma_120":2357.52},{"date":"2025-07-15","open":2110,"high":2120,"low":2065,"close":2080,"volume":32331,"rsi_14":36.48,"sma_20":2217.0,"sma_60":2416.17,"sma_120":2364.03},{"date":"2025-07-16","open":2100,"high":2100,"low":1705,"close":2020,"volume":776100,"rsi_14":40.85,"sma_20":2198.0,"sma_60":2406.83,"sma_120":2370.03},{"date":"2025-07-17","open":2020,"high":2075,"low":1958,"close":2070,"volume":49949,"rsi_14":44.0,"sma_20":2183.25,"sma_60":2399.83,"sma_120":2376.37},{"date":"2025-07-18","open":2070,"high":2080,"low":1960,"close":2030,"volume":38145,"rsi_14":45.21,"sma_20":2166.75,"sma_60":2391.83,"sma_120":2382.12},{"date":"2025-07-21","open":2035,"high":2500,"low":2035,"close":2185,"volume":840144,"rsi_14":47.37,"sma_20":2158.25,"sma_60":2389.92,"sma_120":2388.42},{"date":"2025-07-22","open":2170,"high":2170,"low":2065,"close":2150,"volume":105914,"rsi_14":44.23,"sma_20":2149.25,"sma_60":2382.25,"sma_120":2395.25},{"date":"2025-07-23","open":2130,"high":2135,"low":2020,"close":2050,"volume":71895,"rsi_14":41.07,"sma_20":2137.0,"sma_60":2371.92,"sma_120":2400.67},{"date":"2025-07-24","open":2050,"high":2150,"low":2000,"close":2095,"volume":42938,"rsi_14":43.1,"sma_20":2134.25,"sma_60":2360.17,"sma_120":2406.28},{"date":"2025-07-25","open":2095,"high":2110,"low":2040,"close":2095,"volume":20986,"rsi_14":46.01,"sma_20":2131.0,"sma_60":2348.08,"sma_120":2411.26},{"date":"2025-07-28","open":2075,"high":2145,"low":2025,"close":2045,"volume":22722,"rsi_14":46.58,"sma_20":2128.25,"sma_60":2336.58,"sma_120":2414.83},{"date":"2025-07-29","open":2045,"high":2090,"low":1999,"close":2035,"volume":52073,"rsi_14":38.46,"sma_20":2118.75,"sma_60":2321.75,"sma_120":2414.29},{"date":"2025-07-30","open":2145,"high":2145,"low":2030,"close":2035,"volume":23114,"rsi_14":42.31,"sma_20":2108.5,"sma_60":2312.5,"sma_120":2408.5},{"date":"2025-07-31","open":2035,"high":2135,"low":1930,"close":1940,"volume":85480,"rsi_14":34.72,"sma_20":2095.5,"sma_60":2303.0,"sma_120":2399.54},{"date":"2025-08-01","open":1940,"high":2005,"low":1840,"close":1922,"volume":70079,"rsi_14":36.34,"sma_20":2080.85,"sma_60":2292.28,"sma_120":2392.31},{"date":"2025-08-04","open":1950,"high":2095,"low":1914,"close":1992,"volume":28321,"rsi_14":43.96,"sma_20":2072.45,"sma_60":2282.57,"sma_120":2387.99},{"date":"2025-08-05","open":2115,"high":2115,"low":1945,"close":1967,"volume":23294,"rsi_14":46.18,"sma_20":2065.8,"sma_60":2272.43,"sma_120":2381.97},{"date":"2025-08-06","open":2010,"high":2010,"low":1933,"close":1970,"volume":35518,"rsi_14":42.26,"sma_20":2054.3,"sma_60":2263.93,"sma_120":2377.05},{"date":"2025-08-07","open":1945,"high":2000,"low":1856,"close":1990,"volume":16112,"rsi_14":46.81,"sma_20":2047.05,"sma_60":2256.52,"sma_120":2372.18},{"date":"2025-08-08","open":2000,"high":2000,"low":1941,"close":1941,"volume":12071,"rsi_14":26.54,"sma_20":2036.1,"sma_60":2247.62,"sma_120":2366.43},{"date":"2025-08-11","open":1940,"high":1940,"low":1830,"close":1925,"volume":17138,"rsi_14":27.54,"sma_20":2026.85,"sma_60":2238.37,"sma_120":2361.56},{"date":"2025-08-12","open":1925,"high":2020,"low":1899,"close":1921,"volume":29350,"rsi_14":34.07,"sma_20":2018.9,"sma_60":2230.13,"sma_120":2357.28},{"date":"2025-08-13","open":1921,"high":1999,"low":1890,"close":1896,"volume":29643,"rsi_14":24.16,"sma_20":2012.7,"sma_60":2221.82,"sma_120":2352.7},{"date":"2025-08-14","open":1896,"high":2000,"low":1885,"close":1998,"volume":45738,"rsi_14":40.04,"sma_20":2009.1,"sma_60":2215.37,"sma_120":2348.06},{"date":"2025-08-18","open":2045,"high":2045,"low":1931,"close":1945,"volume":14620,"rsi_14":39.8,"sma_20":2004.85,"sma_60":2208.37,"sma_120":2343.56},{"date":"2025-08-19","open":1948,"high":1978,"low":1825,"close":1872,"volume":70021,"rsi_14":35.26,"sma_20":1989.2,"sma_60":2200.48,"sma_120":2339.16},{"date":"2025-08-20","open":1910,"high":1910,"low":1735,"close":1890,"volume":92289,"rsi_14":37.3,"sma_20":1976.2,"sma_60":2191.15,"sma_120":2335.74},{"date":"2025-08-21","open":1866,"high":1890,"low":1760,"close":1760,"volume":107452,"rsi_14":35.15,"sma_20":1961.7,"sma_60":2180.4,"sma_120":2331.45},{"date":"2025-08-22","open":1812,"high":1879,"low":1630,"close":1665,"volume":101799,"rsi_14":31.19,"sma_20":1940.2,"sma_60":2165.32,"sma_120":2326.66},{"date":"2025-08-25","open":1660,"high":1726,"low":1500,"close":1501,"volume":166300,"rsi_14":18.4,"sma_20":1910.5,"sma_60":2145.67,"sma_120":2319.67},{"date":"2025-08-26","open":1501,"high":1599,"low":1470,"close":1525,"volume":121379,"rsi_14":21.52,"sma_20":1884.5,"sma_60":2129.25,"sma_120":2313.62},{"date":"2025-08-27","open":1560,"high":1982,"low":1525,"close":1633,"volume":6870481,"rsi_14":30.87,"sma_20":1864.4,"sma_60":2114.47,"sma_120":2309.28},{"date":"2025-08-28","open":1633,"high":1633,"low":1452,"close":1472,"volume":695078,"rsi_14":24.66,"sma_20":1836.25,"sma_60":2096.92,"sma_120":2301.62},{"date":"2025-08-29","open":1486,"high":1600,"low":1416,"close":1491,"volume":307285,"rsi_14":27.32,"sma_20":1813.8,"sma_60":2080.77,"sma_120":2293.34},{"date":"2025-09-01","open":1456,"high":1740,"low":1456,"close":1513,"volume":879643,"rsi_14":29.36,"sma_20":1793.35,"sma_60":2064.48,"sma_120":2286.53},{"date":"2025-09-02","open":1502,"high":1538,"low":1480,"close":1491,"volume":95661,"rsi_14":28.84,"sma_20":1768.3,"sma_60":2049.33,"sma_120":2280.54},{"date":"2025-09-03","open":1491,"high":1567,"low":1452,"close":1488,"volume":78029,"rsi_14":29.48,"sma_20":1744.35,"sma_60":2034.05,"sma_120":2274.28},{"date":"2025-09-04","open":1489,"high":1515,"low":1430,"close":1441,"volume":101525,"rsi_14":20.34,"sma_20":1717.9,"sma_60":2019.32,"sma_120":2267.24},{"date":"2025-09-05","open":1450,"high":1478,"low":1403,"close":1423,"volume":91673,"rsi_14":21.13,"sma_20":1689.55,"sma_60":2001.7,"sma_120":2260.6},{"date":"2025-09-08","open":1430,"high":1473,"low":1355,"close":1379,"volume":116958,"rsi_14":21.83,"sma_20":1661.45,"sma_60":1982.6,"sma_120":2252.43},{"date":"2025-09-09","open":1367,"high":1438,"low":1317,"close":1333,"volume":127471,"rsi_14":19.16,"sma_20":1631.85,"sma_60":1963.98,"sma_120":2243.78},{"date":"2025-09-10","open":1340,"high":1380,"low":1324,"close":1360,"volume":93074,"rsi_14":25.0,"sma_20":1603.8,"sma_60":1946.57,"sma_120":2233.91},{"date":"2025-09-11","open":1386,"high":1393,"low":1334,"close":1344,"volume":118733,"rsi_14":27.74,"sma_20":1576.2,"sma_60":1928.97,"sma_120":2223.48},{"date":"2025-09-12","open":1344,"high":1387,"low":1330,"close":1343,"volume":108537,"rsi_14":35.84,"sma_20":1543.45,"sma_60":1911.93,"sma_120":2213.22},{"date":"2025-09-15","open":1343,"high":1343,"low":1286,"close":1312,"volume":139237,"rsi_14":31.15,"sma_20":1511.8,"sma_60":1894.47,"sma_120":2202.9},{"date":"2025-09-16","open":1312,"high":1378,"low":1295,"close":1366,"volume":99502,"rsi_14":23.87,"sma_20":1486.5,"sma_60":1877.98,"sma_120":2195.07},{"date":"2025-09-17","open":1366,"high":1470,"low":1351,"close":1373,"volume":131987,"rsi_14":36.13,"sma_20":1460.65,"sma_60":1862.03,"sma_120":2185.85},{"date":"2025-09-18","open":1370,"high":1638,"low":1370,"close":1526,"volume":1870665,"rsi_14":54.22,"sma_20":1449.3,"sma_60":1849.33,"sma_120":2178.25},{"date":"2025-09-19","open":1532,"high":1541,"low":1489,"close":1506,"volume":120151,"rsi_14":49.3,"sma_20":1441.35,"sma_60":1838.6,"sma_120":2170.84},{"date":"2025-09-22","open":1501,"high":1780,"low":1501,"close":1628,"volume":1485295,"rsi_14":61.36,"sma_20":1447.7,"sma_60":1829.73,"sma_120":2164.24},{"date":"2025-09-23","open":1659,"high":1738,"low":1600,"close":1732,"volume":251666,"rsi_14":67.33,"sma_20":1458.05,"sma_60":1823.6,"sma_120":2158.3},{"date":"2025-09-24","open":1732,"high":1760,"low":1604,"close":1622,"volume":154151,"rsi_14":61.8,"sma_20":1457.5,"sma_60":1813.55,"sma_120":2151.03},{"date":"2025-09-25","open":1782,"high":1782,"low":1488,"close":1620,"volume":239663,"rsi_14":63.12,"sma_20":1464.9,"sma_60":1803.22,"sma_120":2142.98},{"date":"2025-09-26","open":1620,"high":1620,"low":1460,"close":1502,"volume":139597,"rsi_14":57.45,"sma_20":1465.45,"sma_60":1791.58,"sma_120":2134.21},{"date":"2025-09-29","open":1502,"high":1578,"low":1468,"close":1477,"volume":57955,"rsi_14":58.96,"sma_20":1463.65,"sma_60":1779.28,"sma_120":2125.27},{"date":"2025-09-30","open":1478,"high":1701,"low":1478,"close":1557,"volume":178926,"rsi_14":61.49,"sma_20":1466.95,"sma_60":1769.23,"sma_120":2116.87},{"date":"2025-10-01","open":1559,"high":1621,"low":1510,"close":1543,"volume":63102,"rsi_14":61.64,"sma_20":1469.7,"sma_60":1759.95,"sma_120":2107.85},{"date":"2025-10-02","open":1548,"high":1614,"low":1514,"close":1565,"volume":84845,"rsi_14":62.02,"sma_20":1475.15,"sma_60":1749.12,"sma_120":2099.27},{"date":"2025-10-10","open":1566,"high":1690,"low":1524,"close":1564,"volume":98541,"rsi_14":64.93,"sma_20":1482.2,"sma_60":1739.6,"sma_120":2090.43},{"date":"2025-10-13","open":1564,"high":1573,"low":1502,"close":1570,"volume":61609,"rsi_14":62.81,"sma_20":1491.75,"sma_60":1729.77,"sma_120":2081.55},{"date":"2025-10-14","open":1570,"high":1570,"low":1510,"close":1524,"volume":33731,"rsi_14":59.04,"sma_20":1501.3,"sma_60":1720.0,"sma_120":2072.38},{"date":"2025-10-15","open":1524,"high":1600,"low":1520,"close":1543,"volume":118191,"rsi_14":50.72,"sma_20":1510.45,"sma_60":1711.05,"sma_120":2063.61},{"date":"2025-10-16","open":1595,"high":1595,"low":1510,"close":1549,"volume":60811,"rsi_14":53.19,"sma_20":1520.7,"sma_60":1703.2,"sma_120":2055.02},{"date":"2025-10-17","open":1549,"high":1582,"low":1482,"close":1489,"volume":81899,"rsi_14":38.63,"sma_20":1528.0,"sma_60":1693.52,"sma_120":2046.67},{"date":"2025-10-20","open":1489,"high":1598,"low":1454,"close":1469,"volume":64609,"rsi_14":25.05,"sma_20":1535.85,"sma_60":1684.17,"sma_120":2038.0},{"date":"2025-10-21","open":1460,"high":1480,"low":1436,"close":1480,"volume":55345,"rsi_14":33.41,"sma_20":1541.55,"sma_60":1672.42,"sma_120":2031.17},{"date":"2025-10-22","open":1480,"high":1508,"low":1430,"close":1480,"volume":50139,"rsi_14":33.57,"sma_20":1546.9,"sma_60":1661.25,"sma_120":2021.75},{"date":"2025-10-23","open":1461,"high":1538,"low":1455,"close":1538,"volume":60511,"rsi_14":54.92,"sma_20":1547.15,"sma_60":1652.72,"sma_120":2012.32},{"date":"2025-10-24","open":1538,"high":1689,"low":1490,"close":1586,"volume":301523,"rsi_14":64.01,"sma_20":1551.15,"sma_60":1644.23,"sma_120":2002.2},{"date":"2025-10-27","open":1586,"high":1628,"low":1555,"close":1624,"volume":141445,"rsi_14":59.65,"sma_20":1550.95,"sma_60":1636.38,"sma_120":1992.23},{"date":"2025-10-28","open":1624,"high":1705,"low":1620,"close":1678,"volume":169972,"rsi_14":67.44,"sma_20":1548.25,"sma_60":1630.27,"sma_120":1983.42},{"date":"2025-10-29","open":1678,"high":1749,"low":1631,"close":1650,"volume":74853,"rsi_14":62.25,"sma_20":1549.65,"sma_60":1623.85,"sma_120":1972.8},{"date":"2025-10-30","open":1634,"high":1674,"low":1559,"close":1597,"volume":96854,"rsi_14":53.69,"sma_20":1548.5,"sma_60":1616.55,"sma_120":1964.53},{"date":"2025-10-31","open":1589,"high":1688,"low":1580,"close":1597,"volume":99118,"rsi_14":53.06,"sma_20":1553.25,"sma_60":1610.83,"sma_120":1956.92},{"date":"2025-11-03","open":1596,"high":1700,"low":1535,"close":1550,"volume":155513,"rsi_14":52.94,"sma_20":1556.9,"sma_60":1604.63,"sma_120":1948.46},{"date":"2025-11-04","open":1513,"high":1586,"low":1500,"close":1547,"volume":92991,"rsi_14":50.47,"sma_20":1556.4,"sma_60":1597.22,"sma_120":1939.89},{"date":"2025-11-05","open":1548,"high":1565,"low":1505,"close":1522,"volume":68061,"rsi_14":46.97,"sma_20":1555.35,"sma_60":1589.8,"sma_120":1931.12},{"date":"2025-11-06","open":1520,"high":1540,"low":1442,"close":1442,"volume":34177,"rsi_14":44.95,"sma_20":1549.95,"sma_60":1581.0,"sma_120":1922.47},{"date":"2025-11-07","open":1442,"high":1525,"low":1350,"close":1393,"volume":148596,"rsi_14":42.31,"sma_20":1541.4,"sma_60":1571.05,"sma_120":1913.78},{"date":"2025-11-10","open":1394,"high":1450,"low":1367,"close":1434,"volume":87031,"rsi_14":45.61,"sma_20":1534.6,"sma_60":1562.6,"sma_120":1905.11},{"date":"2025-11-11","open":1434,"high":1477,"low":1412,"close":1440,"volume":22698,"rsi_14":46.23,"sma_20":1530.4,"sma_60":1554.52,"sma_120":1896.44},{"date":"2025-11-12","open":1440,"high":1486,"low":1373,"close":1461,"volume":104358,"rsi_14":42.19,"sma_20":1526.3,"sma_60":1546.85,"sma_120":1888.49},{"date":"2025-11-13","open":1488,"high":1488,"low":1359,"close":1407,"volume":92145,"rsi_14":32.06,"sma_20":1519.2,"sma_60":1538.7,"sma_120":1880.26},{"date":"2025-11-14","open":1405,"high":1479,"low":1378,"close":1379,"volume":100370,"rsi_14":24.95,"sma_20":1513.7,"sma_60":1528.38,"sma_120":1871.88},{"date":"2025-11-17","open":1368,"high":1391,"low":1351,"close":1364,"volume":81254,"rsi_14":15.11,"sma_20":1508.45,"sma_60":1518.7,"sma_120":1863.53},{"date":"2025-11-18","open":1362,"high":1392,"low":1262,"close":1351,"volume":92357,"rsi_14":15.63,"sma_20":1502.0,"sma_60":1510.02,"sma_120":1855.25},{"date":"2025-11-19","open":1351,"high":1369,"low":1296,"close":1349,"volume":189079,"rsi_14":17.71,"sma_20":1495.45,"sma_60":1501.0,"sma_120":1846.08},{"date":"2025-11-20","open":1332,"high":1392,"low":1329,"close":1349,"volume":84204,"rsi_14":17.71,"sma_20":1486.0,"sma_60":1494.15,"sma_120":1837.28},{"date":"2025-11-21","open":1390,"high":1390,"low":1269,"close":1329,"volume":241239,"rsi_14":19.05,"sma_20":1473.15,"sma_60":1488.55,"sma_120":1826.93},{"date":"2025-11-24","open":1330,"high":1429,"low":1321,"close":1411,"volume":193186,"rsi_14":34.4,"sma_20":1462.5,"sma_60":1487.05,"sma_120":1816.36},{"date":"2025-11-25","open":1411,"high":1449,"low":1395,"close":1427,"volume":72308,"rsi_14":38.88,"sma_20":1449.95,"sma_60":1485.42,"sma_120":1807.33},{"date":"2025-11-26","open":1450,"high":1461,"low":1390,"close":1425,"volume":90715,"rsi_14":47.56,"sma_20":1438.7,"sma_60":1481.95,"sma_120":1798.21},{"date":"2025-11-27","open":1425,"high":1425,"low":1340,"close":1341,"volume":101889,"rsi_14":43.23,"sma_20":1425.9,"sma_60":1479.77,"sma_120":1788.34},{"date":"2025-11-28","open":1343,"high":1418,"low":1343,"close":1390,"volume":49271,"rsi_14":44.39,"sma_20":1415.55,"sma_60":1478.08,"sma_120":1779.42},{"date":"2025-12-01","open":1425,"high":1425,"low":1350,"close":1350,"volume":57990,"rsi_14":39.44,"sma_20":1405.55,"sma_60":1475.37,"sma_120":1769.92},{"date":"2025-12-02","open":1332,"high":1350,"low":1295,"close":1330,"volume":160965,"rsi_14":34.59,"sma_20":1394.7,"sma_60":1472.68,"sma_120":1761.01},{"date":"2025-12-03","open":1410,"high":1410,"low":1341,"close":1352,"volume":55938,"rsi_14":43.0,"sma_20":1386.2,"sma_60":1470.42,"sma_120":1752.23},{"date":"2025-12-04","open":1352,"high":1395,"low":1335,"close":1367,"volume":21929,"rsi_14":48.42,"sma_20":1382.45,"sma_60":1469.18,"sma_120":1744.25},{"date":"2025-12-05","open":1424,"high":1425,"low":1353,"close":1376,"volume":16631,"rsi_14":51.6,"sma_20":1381.6,"sma_60":1468.4,"sma_120":1735.05},{"date":"2025-12-08","open":1403,"high":1403,"low":1290,"close":1301,"volume":82307,"rsi_14":44.27,"sma_20":1374.95,"sma_60":1467.1,"sma_120":1724.85},{"date":"2025-12-09","open":1350,"high":1350,"low":1280,"close":1311,"volume":46724,"rsi_14":45.72,"sma_20":1368.5,"sma_60":1466.73,"sma_120":1715.36},{"date":"2025-12-10","open":1300,"high":1350,"low":1300,"close":1301,"volume":21583,"rsi_14":44.71,"sma_20":1360.5,"sma_60":1465.75,"sma_120":1706.16},{"date":"2025-12-11","open":1293,"high":1327,"low":1266,"close":1307,"volume":55428,"rsi_14":47.5,"sma_20":1355.5,"sma_60":1465.13,"sma_120":1697.05},{"date":"2025-12-12","open":1295,"high":1307,"low":1250,"close":1298,"volume":75254,"rsi_14":34.6,"sma_20":1351.45,"sma_60":1464.38,"sma_120":1688.16},{"date":"2025-12-15","open":1298,"high":1300,"low":1240,"close":1275,"volume":70752,"rsi_14":29.68,"sma_20":1347.0,"sma_60":1463.77,"sma_120":1679.12},{"date":"2025-12-16","open":1275,"high":1390,"low":1240,"close":1306,"volume":166457,"rsi_14":35.24,"sma_20":1344.75,"sma_60":1462.77,"sma_120":1670.38},{"date":"2025-12-17","open":1310,"high":1390,"low":1310,"close":1320,"volume":41435,"rsi_14":46.85,"sma_20":1343.3,"sma_60":1461.88,"sma_120":1661.96},{"date":"2025-12-18","open":1320,"high":1320,"low":1210,"close":1265,"volume":315139,"rsi_14":31.56,"sma_20":1339.1,"sma_60":1457.42,"sma_120":1653.38},{"date":"2025-12-19","open":1252,"high":1283,"low":1214,"close":1239,"volume":41060,"rsi_14":32.92,"sma_20":1334.6,"sma_60":1452.97,"sma_120":1645.78},{"date":"2025-12-22","open":1237,"high":1313,"low":1237,"close":1239,"volume":63021,"rsi_14":35.08,"sma_20":1326.0,"sma_60":1446.48,"sma_120":1638.11},{"date":"2025-12-23","open":1251,"high":1274,"low":1138,"close":1217,"volume":237035,"rsi_14":27.87,"sma_20":1315.5,"sma_60":1437.9,"sma_120":1630.75},{"date":"2025-12-24","open":1209,"high":1284,"low":1209,"close":1278,"volume":233080,"rsi_14":37.32,"sma_20":1308.15,"sma_60":1432.17,"sma_120":1622.86},{"date":"2025-12-26","open":1280,"high":1363,"low":1266,"close":1315,"volume":313096,"rsi_14":41.95,"sma_20":1306.85,"sma_60":1427.08,"sma_120":1615.15},{"date":"2025-12-29","open":1295,"high":1341,"low":1293,"close":1311,"volume":81219,"rsi_14":51.62,"sma_20":1302.9,"sma_60":1423.9,"sma_120":1607.74},{"date":"2025-12-30","open":1322,"high":1341,"low":1239,"close":1269,"volume":199574,"rsi_14":43.82,"sma_20":1298.85,"sma_60":1420.43,"sma_120":1599.86},{"date":"2026-01-02","open":1265,"high":1269,"low":1200,"close":1249,"volume":72553,"rsi_14":42.57,"sma_20":1294.8,"sma_60":1415.3,"sma_120":1592.27},{"date":"2026-01-05","open":1273,"high":1320,"low":1227,"close":1234,"volume":134730,"rsi_14":39.83,"sma_20":1288.9,"sma_60":1410.15,"sma_120":1585.05},{"date":"2026-01-06","open":1299,"high":1299,"low":1217,"close":1253,"volume":58845,"rsi_14":43.9,"sma_20":1283.2,"sma_60":1405.2,"sma_120":1577.16},{"date":"2026-01-07","open":1253,"high":1289,"low":1190,"close":1250,"volume":66549,"rsi_14":46.42,"sma_20":1276.9,"sma_60":1399.97,"sma_120":1569.78},{"date":"2026-01-08","open":1246,"high":1246,"low":1190,"close":1210,"volume":57771,"rsi_14":36.59,"sma_20":1272.35,"sma_60":1393.97,"sma_120":1561.87},{"date":"2026-01-09","open":1206,"high":1206,"low":1169,"close":1175,"volume":56498,"rsi_14":30.87,"sma_20":1265.55,"sma_60":1388.15,"sma_120":1554.08},{"date":"2026-01-12","open":1180,"high":1258,"low":1148,"close":1172,"volume":98226,"rsi_14":35.78,"sma_20":1259.1,"sma_60":1381.97,"sma_120":1546.51},{"date":"2026-01-13","open":1183,"high":1183,"low":1135,"close":1150,"volume":72275,"rsi_14":36.22,"sma_20":1251.25,"sma_60":1375.32,"sma_120":1539.26},{"date":"2026-01-14","open":1156,"high":1161,"low":1117,"close":1128,"volume":76679,"rsi_14":33.91,"sma_20":1242.75,"sma_60":1369.3,"sma_120":1531.41},{"date":"2026-01-15","open":1128,"high":1178,"low":1086,"close":1134,"volume":120087,"rsi_14":37.39,"sma_20":1235.7,"sma_60":1363.72,"sma_120":1523.94},{"date":"2026-01-16","open":1134,"high":1180,"low":1117,"close":1145,"volume":83963,"rsi_14":26.16,"sma_20":1227.65,"sma_60":1358.13,"sma_120":1515.28},{"date":"2026-01-19","open":1148,"high":1148,"low":1069,"close":1090,"volume":72698,"rsi_14":12.29,"sma_20":1210.15,"sma_60":1345.08,"sma_120":1506.44},{"date":"2026-01-20","open":1090,"high":1121,"low":1074,"close":1083,"volume":58794,"rsi_14":13.95,"sma_20":1202.35,"sma_60":1336.7,"sma_120":1498.38},{"date":"2026-01-21","open":1083,"high":1090,"low":1050,"close":1083,"volume":57547,"rsi_14":15.13,"sma_20":1194.55,"sma_60":1327.68,"sma_120":1489.95},{"date":"2026-01-22","open":1079,"high":1407,"low":1050,"close":1260,"volume":2062033,"rsi_14":51.33,"sma_20":1200.3,"sma_60":1329.6,"sma_120":1482.99},{"date":"2026-01-23","open":1247,"high":1286,"low":1150,"close":1230,"volume":251068,"rsi_14":49.53,"sma_20":1200.95,"sma_60":1322.13,"sma_120":1476.2},{"date":"2026-01-26","open":1230,"high":1318,"low":1230,"close":1266,"volume":92316,"rsi_14":51.45,"sma_20":1200.35,"sma_60":1315.73,"sma_120":1469.79},{"date":"2026-01-27","open":1266,"high":1322,"low":1229,"close":1298,"volume":120292,"rsi_14":55.04,"sma_20":1199.5,"sma_60":1310.75,"sma_120":1463.65},{"date":"2026-01-28","open":1320,"high":1320,"low":1250,"close":1264,"volume":104306,"rsi_14":55.74,"sma_20":1197.15,"sma_60":1305.2,"sma_120":1458.02},{"date":"2026-01-29","open":1264,"high":1295,"low":1205,"close":1226,"volume":103653,"rsi_14":55.39,"sma_20":1195.0,"sma_60":1299.8,"sma_120":1452.22},{"date":"2026-01-30","open":1226,"high":1257,"low":1171,"close":1190,"volume":123694,"rsi_14":51.78,"sma_20":1192.05,"sma_60":1293.85,"sma_120":1445.53},{"date":"2026-02-02","open":1186,"high":1204,"low":1155,"close":1171,"volume":38046,"rsi_14":52.09,"sma_20":1188.9,"sma_60":1288.0,"sma_120":1438.9},{"date":"2026-02-03","open":1170,"high":1187,"low":1133,"close":1180,"volume":61937,"rsi_14":55.31,"sma_20":1185.25,"sma_60":1283.63,"sma_120":1432.32},{"date":"2026-02-04","open":1180,"high":1291,"low":1177,"close":1218,"volume":66944,"rsi_14":47.77,"sma_20":1194.6,"sma_60":1328.9,"sma_120":1482.64},{"date":"2026-02-05","open":1240,"high":1240,"low":1171,"close":1218,"volume":60559,"rsi_14":44.84,"sma_20":1191.6,"sma_60":1321.23,"sma_120":1475.75},{"date":"2026-02-06","open":1208,"high":1388,"low":1173,"close":1180,"volume":408600,"rsi_14":40.64,"sma_20":1184.85,"sma_60":1313.4,"sma_120":1468.62},{"date":"2026-02-09","open":1180,"high":1215,"low":1179,"close":1215,"volume":27969,"rsi_14":50.68,"sma_20":1180.05,"sma_60":1307.03,"sma_120":1461.79},{"date":"2026-02-10","open":1209,"high":1319,"low":1206,"close":1225,"volume":160993,"rsi_14":57.27,"sma_20":1177.85,"sma_60":1300.83,"sma_120":1455.83},{"date":"2026-02-11","open":1225,"high":1236,"low":1193,"close":1204,"volume":55877,"rsi_14":54.42,"sma_20":1175.6,"sma_60":1295.07,"sma_120":1449.85},{"date":"2026-02-12","open":1205,"high":1213,"low":1183,"close":1203,"volume":40896,"rsi_14":57.77,"sma_20":1174.05,"sma_60":1289.33,"sma_120":1443.28},{"date":"2026-02-13","open":1203,"high":1214,"low":1160,"close":1208,"volume":60703,"rsi_14":62.35,"sma_20":1171.8,"sma_60":1284.1,"sma_120":1436.95},{"date":"2026-02-19","open":1201,"high":1245,"low":1110,"close":1200,"volume":197234,"rsi_14":60.12,"sma_20":1169.3,"sma_60":1280.07,"sma_120":1430.53},{"date":"2026-02-20","open":1185,"high":1248,"low":1177,"close":1191,"volume":34045,"rsi_14":57.1,"sma_20":1168.35,"sma_60":1276.7,"sma_120":1423.88},{"date":"2026-02-23","open":1192,"high":1213,"low":1134,"close":1144,"volume":103032,"rsi_14":49.87,"sma_20":1166.8,"sma_60":1271.87,"sma_120":1417.23},{"date":"2026-02-24","open":1134,"high":1434,"low":1134,"close":1420,"volume":1756986,"rsi_14":77.87,"sma_20":1179.2,"sma_60":1271.53,"sma_120":1413.03},{"date":"2026-02-25","open":1418,"high":1470,"low":1335,"close":1380,"volume":311973,"rsi_14":73.76,"sma_20":1190.7,"sma_60":1270.18,"sma_120":1408.52},{"date":"2026-02-26","open":1380,"high":1450,"low":1236,"close":1260,"volume":300472,"rsi_14":61.88,"sma_20":1197.3,"sma_60":1263.83,"sma_120":1396.11},{"date":"2026-02-27","open":1260,"high":1410,"low":1231,"close":1357,"volume":347264,"rsi_14":59.83,"sma_20":1208.45,"sma_60":1267.37,"sma_120":1397.88},{"date":"2026-03-03","open":1260,"high":1301,"low":1099,"close":1099,"volume":407705,"rsi_14":43.83,"sma_20":1206.15,"sma_60":1262.95,"sma_120":1390.83},{"date":"2026-03-04","open":1090,"high":1090,"low":771,"close":863,"volume":631950,"rsi_14":36.37,"sma_20":1192.05,"sma_60":1254.82,"sma_120":1382.42},{"date":"2026-03-05","open":893,"high":983,"low":874,"close":963,"volume":212151,"rsi_14":39.74,"sma_20":1185.7,"sma_60":1248.38,"sma_120":1374.69},{"date":"2026-03-06","open":1020,"high":1140,"low":996,"close":1125,"volume":221445,"rsi_14":46.38,"sma_20":1187.8,"sma_60":1244.65,"sma_120":1369.4},{"date":"2026-03-09","open":1100,"high":1103,"low":991,"close":1035,"volume":139602,"rsi_14":44.17,"sma_20":1185.4,"sma_60":1239.75,"sma_120":1364.15},{"date":"2026-03-10","open":1069,"high":1174,"low":1037,"close":1129,"volume":116798,"rsi_14":47.6,"sma_20":1180.95,"sma_60":1235.05,"sma_120":1361.05},{"date":"2026-03-11","open":1129,"high":1180,"low":1088,"close":1145,"volume":63266,"rsi_14":47.97,"sma_20":1177.3,"sma_60":1230.35,"sma_120":1357.88},{"date":"2026-03-12","open":1145,"high":1190,"low":1079,"close":1133,"volume":79758,"rsi_14":47.85,"sma_20":1174.95,"sma_60":1225.48,"sma_120":1353.72},{"date":"2026-03-13","open":1133,"high":1148,"low":1100,"close":1141,"volume":151764,"rsi_14":48.39,"sma_20":1171.25,"sma_60":1222.15,"sma_120":1350.96},{"date":"2026-03-16","open":1091,"high":1200,"low":1070,"close":1180,"volume":268648,"rsi_14":51.16,"sma_20":1169.0,"sma_60":1215.23,"sma_120":1345.3},{"date":"2026-03-17","open":1180,"high":1269,"low":1174,"close":1249,"volume":251261,"rsi_14":43.62,"sma_20":1171.25,"sma_60":1216.97,"sma_120":1346.17},{"date":"2026-03-18","open":1249,"high":1250,"low":1175,"close":1249,"volume":123633,"rsi_14":44.97,"sma_20":1173.55,"sma_60":1215.62,"sma_120":1344.15},{"date":"2026-03-19","open":1249,"high":1308,"low":1220,"close":1260,"volume":104853,"rsi_14":50.0,"sma_20":1176.15,"sma_60":1214.08,"sma_120":1342.25},{"date":"2026-03-20","open":1320,"high":1330,"low":1246,"close":1308,"volume":328248,"rsi_14":47.86,"sma_20":1181.55,"sma_60":1213.1,"sma_120":1341.14},{"date":"2026-03-23","open":1310,"high":1375,"low":1262,"close":1329,"volume":326250,"rsi_14":62.69,"sma_20":1188.45,"sma_60":1212.32,"sma_120":1340.36},{"date":"2026-03-24","open":1329,"high":1385,"low":1227,"close":1250,"volume":156388,"rsi_14":75.83,"sma_20":1193.75,"sma_60":1211.47,"sma_120":1339.28},{"date":"2026-03-25","open":1368,"high":1368,"low":1239,"close":1316,"volume":189539,"rsi_14":74.69,"sma_20":1188.55,"sma_60":1211.55,"sma_120":1339.14},{"date":"2026-03-26","open":1335,"high":1335,"low":1262,"close":1320,"volume":80657,"rsi_14":67.5,"sma_20":1185.55,"sma_60":1211.87,"sma_120":1338.81},{"date":"2026-03-27","open":1328,"high":1345,"low":1271,"close":1300,"volume":77190,"rsi_14":77.21,"sma_20":1187.55,"sma_60":1211.75,"sma_120":1338.44},{"date":"2026-03-30","open":1300,"high":1300,"low":1230,"close":1276,"volume":102677,"rsi_14":67.63,"sma_20":1183.5,"sma_60":1211.38,"sma_120":1337.88},{"date":"2026-03-31","open":1350,"high":1360,"low":1223,"close":1269,"volume":94120,"rsi_14":65.2,"sma_20":1192.0,"sma_60":1211.28,"sma_120":1337.53},{"date":"2026-04-01","open":1269,"high":1320,"low":1225,"close":1304,"volume":73575,"rsi_14":69.84,"sma_20":1214.05,"sma_60":1211.25,"sma_120":1337.01},{"date":"2026-04-02","open":1303,"high":1370,"low":1200,"close":1314,"volume":159964,"rsi_14":69.98,"sma_20":1231.6,"sma_60":1211.15,"sma_120":1336.52},{"date":"2026-04-03","open":1350,"high":1350,"low":1240,"close":1300,"volume":155823,"rsi_14":64.71,"sma_20":1240.35,"sma_60":1211.73,"sma_120":1334.58},{"date":"2026-04-06","open":1305,"high":1305,"low":1251,"close":1279,"volume":55726,"rsi_14":54.17,"sma_20":1252.55,"sma_60":1212.4,"sma_120":1332.68},{"date":"2026-04-07","open":1277,"high":1279,"low":1235,"close":1236,"volume":34650,"rsi_14":48.39,"sma_20":1257.9,"sma_60":1212.35,"sma_120":1329.42},{"date":"2026-04-08","open":1236,"high":1319,"low":1233,"close":1300,"volume":227122,"rsi_14":54.39,"sma_20":1265.65,"sma_60":1213.73,"sma_120":1325.82},{"date":"2026-04-09","open":1326,"high":1415,"low":1260,"close":1298,"volume":257103,"rsi_14":48.78,"sma_20":1273.9,"sma_60":1214.07,"sma_120":1323.12},{"date":"2026-04-10","open":1344,"high":1344,"low":1265,"close":1296,"volume":230181,"rsi_14":45.78,"sma_20":1281.65,"sma_60":1213.75,"sma_120":1320.42},{"date":"2026-04-13","open":1300,"high":1489,"low":1300,"close":1424,"volume":622457,"rsi_14":69.77,"sma_20":1293.85,"sma_60":1215.63,"sma_120":1319.77},{"date":"2026-04-14","open":1430,"high":1538,"low":1358,"close":1403,"volume":328095,"rsi_14":61.01,"sma_20":1301.55,"sma_60":1217.87,"sma_120":1319.15},{"date":"2026-04-15","open":1395,"high":1425,"low":1353,"close":1357,"volume":162997,"rsi_14":54.23,"sma_20":1306.95,"sma_60":1219.67,"sma_120":1317.48},{"date":"2026-04-16","open":1357,"high":1465,"low":1355,"close":1400,"volume":281188,"rsi_14":60.87,"sma_20":1313.95,"sma_60":1222.43,"sma_120":1316.29},{"date":"2026-04-17","open":1400,"high":1455,"low":1379,"close":1444,"volume":124091,"rsi_14":67.5,"sma_20":1320.75,"sma_60":1225.62,"sma_120":1315.41},{"date":"2026-04-20","open":1470,"high":1472,"low":1380,"close":1415,"volume":195759,"rsi_14":64.54,"sma_20":1325.05,"sma_60":1228.37,"sma_120":1314.17},{"date":"2026-04-21","open":1460,"high":1480,"low":1391,"close":1480,"volume":255383,"rsi_14":66.54,"sma_20":1336.55,"sma_60":1232.87,"sma_120":1313.42},{"date":"2026-04-22","open":1501,"high":1538,"low":1400,"close":1430,"volume":324385,"rsi_14":60.14,"sma_20":1342.25,"sma_60":1237.12,"sma_120":1312.63},{"date":"2026-04-23","open":1432,"high":1458,"low":1382,"close":1404,"volume":114436,"rsi_14":58.9,"sma_20":1346.45,"sma_60":1240.98,"sma_120":1311.47},{"date":"2026-04-24","open":1404,"high":1490,"low":1404,"close":1459,"volume":182191,"rsi_14":64.56,"sma_20":1354.4,"sma_60":1246.13,"sma_120":1310.72},{"date":"2026-04-27","open":1459,"high":1489,"low":1436,"close":1447,"volume":123799,"rsi_14":67.97,"sma_20":1362.95,"sma_60":1251.45,"sma_120":1310.38},{"date":"2026-04-28","open":1447,"high":1457,"low":1410,"close":1419,"volume":151705,"rsi_14":60.8,"sma_20":1370.45,"sma_60":1256.2,"sma_120":1309.96},{"date":"2026-04-29","open":1419,"high":1419,"low":1291,"close":1372,"volume":402557,"rsi_14":56.21,"sma_20":1373.85,"sma_60":1259.98,"sma_120":1306.27},{"date":"2026-04-30","open":1361,"high":1361,"low":1302,"close":1345,"volume":47557,"rsi_14":43.86,"sma_20":1408.35,"sma_60":1330.68,"sma_120":1261.33},{"date":"2026-05-04","open":1352,"high":1359,"low":1301,"close":1312,"volume":94007,"rsi_14":39.35,"sma_20":1376.0,"sma_60":1269.67,"sma_120":1294.83},{"date":"2026-05-06","open":1312,"high":1366,"low":1200,"close":1344,"volume":161273,"rsi_14":44.51,"sma_20":1379.25,"sma_60":1272.4,"sma_120":1292.28},{"date":"2026-05-07","open":1356,"high":1671,"low":1356,"close":1491,"volume":1814114,"rsi_14":60.5,"sma_20":1392.0,"sma_60":1276.95,"sma_120":1291.39},{"date":"2026-05-08","open":1500,"high":1572,"low":1471,"close":1481,"volume":239315,"rsi_14":56.69,"sma_20":1401.05,"sma_60":1281.33,"sma_120":1290.42},{"date":"2026-05-11","open":1520,"high":1578,"low":1455,"close":1472,"volume":367544,"rsi_14":52.46,"sma_20":1409.75,"sma_60":1286.2,"sma_120":1289.78},{"date":"2026-05-12","open":1472,"high":1539,"low":1325,"close":1535,"volume":404169,"rsi_14":59.93,"sma_20":1421.7,"sma_60":1291.53,"sma_120":1289.67},{"date":"2026-05-13","open":1539,"high":1539,"low":1424,"close":1536,"volume":180395,"rsi_14":55.19,"sma_20":1427.3,"sma_60":1296.72,"sma_120":1289.79},{"date":"2026-05-14","open":1531,"high":1531,"low":1478,"close":1492,"volume":109931,"rsi_14":55.81,"sma_20":1431.75,"sma_60":1301.52,"sma_120":1290.21},{"date":"2026-05-15","open":1495,"high":1630,"low":1495,"close":1606,"volume":654626,"rsi_14":66.24,"sma_20":1444.2,"sma_60":1308.23,"sma_120":1291.98},{"date":"2026-05-18","open":1607,"high":1613,"low":1490,"close":1524,"volume":237690,"rsi_14":55.01,"sma_20":1450.4,"sma_60":1313.5,"sma_120":1292.73},{"date":"2026-05-19","open":1507,"high":1582,"low":1410,"close":1521,"volume":231805,"rsi_14":55.78,"sma_20":1454.25,"sma_60":1318.85,"sma_120":1293.41},{"date":"2026-05-20","open":1521,"high":1565,"low":1360,"close":1416,"volume":259984,"rsi_14":49.79,"sma_20":1454.3,"sma_60":1322.6,"sma_120":1293.03},{"date":"2026-05-21","open":1401,"high":1511,"low":1354,"close":1416,"volume":110563,"rsi_14":53.28,"sma_20":1451.1,"sma_60":1327.13,"sma_120":1293.11},{"date":"2026-05-22","open":1408,"high":1500,"low":1406,"close":1454,"volume":44007,"rsi_14":58.0,"sma_20":1452.3,"sma_60":1327.7,"sma_120":1293.73},{"date":"2026-05-26","open":1454,"high":1486,"low":1388,"close":1444,"volume":99269,"rsi_14":60.03,"sma_20":1454.3,"sma_60":1328.77,"sma_120":1294.4},{"date":"2026-05-27","open":1432,"high":1444,"low":1339,"close":1429,"volume":114336,"rsi_14":56.63,"sma_20":1452.8,"sma_60":1331.58,"sma_120":1295.05},{"date":"2026-05-28","open":1453,"high":1453,"low":1330,"close":1377,"volume":114824,"rsi_14":39.56,"sma_20":1449.3,"sma_60":1331.92,"sma_120":1295.28},{"date":"2026-05-29","open":1323,"high":1400,"low":1294,"close":1376,"volume":70648,"rsi_14":40.22,"sma_20":1447.15,"sma_60":1336.53,"sma_120":1295.51},{"date":"2026-06-01","open":1376,"high":1377,"low":1271,"close":1365,"volume":164904,"rsi_14":40.07,"sma_20":1446.8,"sma_60":1344.9,"sma_120":1295.81},{"date":"2026-06-02","open":1342,"high":1371,"low":1252,"close":1312,"volume":110236,"rsi_14":28.92,"sma_20":1445.15,"sma_60":1350.72,"sma_120":1294.98},{"date":"2026-06-04","open":1209,"high":1349,"low":1209,"close":1278,"volume":100279,"rsi_14":27.05,"sma_20":1443.45,"sma_60":1353.27,"sma_120":1293.74},{"date":"2026-06-05","open":1278,"high":1278,"low":1207,"close":1222,"volume":67518,"rsi_14":26.48,"sma_20":1437.35,"sma_60":1356.38,"sma_120":1292.05},{"date":"2026-06-08","open":1178,"high":1329,"low":1098,"close":1221,"volume":54345,"rsi_14":8.24,"sma_20":1423.85,"sma_60":1357.92,"sma_120":1291.05},{"date":"2026-06-09","open":1219,"high":1227,"low":1120,"close":1227,"volume":32707,"rsi_14":11.43,"sma_20":1411.15,"sma_60":1359.28,"sma_120":1289.69},{"date":"2026-06-10","open":1316,"high":1316,"low":1138,"close":1210,"volume":125327,"rsi_14":11.03,"sma_20":1398.05,"sma_60":1360.57,"sma_120":1288.53},{"date":"2026-06-11","open":1180,"high":1253,"low":1042,"close":1116,"volume":200676,"rsi_14":11.34,"sma_20":1377.1,"sma_60":1360.15,"sma_120":1286.74},{"date":"2026-06-12","open":1118,"high":1190,"low":1070,"close":1120,"volume":45084,"rsi_14":12.24,"sma_20":1356.3,"sma_60":1359.15,"sma_120":1284.81},{"date":"2026-06-15","open":1126,"high":1188,"low":1000,"close":1077,"volume":144740,"rsi_14":2.52,"sma_20":1335.55,"sma_60":1356.28,"sma_120":1282.39},{"date":"2026-06-16","open":1080,"high":1109,"low":1041,"close":1080,"volume":54769,"rsi_14":3.33,"sma_20":1309.25,"sma_60":1353.47,"sma_120":1279.92},{"date":"2026-06-17","open":1119,"high":1203,"low":1087,"close":1100,"volume":208929,"rsi_14":17.55,"sma_20":1178.05,"sma_60":1328.42,"sma_120":1267.27},{"date":"2026-06-18","open":1102,"high":1400,"low":1100,"close":1278,"volume":1339286,"rsi_14":40.5,"sma_20":1275.9,"sma_60":1350.3,"sma_120":1277.97},{"date":"2026-06-19","open":1172,"high":1276,"low":1130,"close":1180,"volume":235101,"rsi_14":34.14,"sma_20":1264.1,"sma_60":1347.82,"sma_120":1276.97},{"date":"2026-06-22","open":1180,"high":1194,"low":1131,"close":1191,"volume":62169,"rsi_14":35.92,"sma_20":1252.85,"sma_60":1346.83,"sma_120":1276.0},{"date":"2026-06-23","open":1146,"high":1209,"low":1130,"close":1176,"volume":47290,"rsi_14":38.28,"sma_20":1238.95,"sma_60":1344.5,"sma_120":1274.98},{"date":"2026-06-24","open":1131,"high":1150,"low":900,"close":999,"volume":397118,"rsi_14":30.71,"sma_20":1216.7,"sma_60":1339.15,"sma_120":1272.68},{"date":"2026-06-25","open":1008,"high":1008,"low":865,"close":922,"volume":164027,"rsi_14":29.84,"sma_20":1191.35,"sma_60":1332.85,"sma_120":1269.48},{"date":"2026-06-26","open":922,"high":1000,"low":865,"close":1000,"volume":126509,"rsi_14":36.54,"sma_20":1172.5,"sma_60":1328.25,"sma_120":1266.82},{"date":"2026-06-29","open":1011,"high":1240,"low":1011,"close":1163,"volume":601711,"rsi_14":46.73,"sma_20":1161.85,"sma_60":1326.48,"sma_120":1265.97},{"date":"2026-06-30","open":1144,"high":1233,"low":1036,"close":1148,"volume":139857,"rsi_14":46.82,"sma_20":1151.0,"sma_60":1323.88,"sma_120":1265.21},{"date":"2026-07-01","open":1140,"high":1149,"low":1035,"close":1043,"volume":67001,"rsi_14":46.3,"sma_20":1137.55,"sma_60":1319.37,"sma_120":1263.58},{"date":"2026-07-02","open":1041,"high":1041,"low":949,"close":994,"volume":58079,"rsi_14":43.9,"sma_20":1123.35,"sma_60":1314.27,"sma_120":1261.72},{"date":"2026-07-03","open":999,"high":1247,"low":939,"close":1010,"volume":51128,"rsi_14":46.67,"sma_20":1112.75,"sma_60":1309.78,"sma_120":1259.48},{"date":"2026-07-06","open":1011,"high":1055,"low":980,"close":1034,"volume":58077,"rsi_14":47.76,"sma_20":1103.4,"sma_60":1306.42,"sma_120":1257.14},{"date":"2026-07-07","open":1034,"high":1090,"low":957,"close":1000,"volume":34291,"rsi_14":45.19,"sma_20":1092.05,"sma_60":1301.42,"sma_120":1254.55},{"date":"2026-07-08","open":1000,"high":1030,"low":969,"close":998,"volume":47412,"rsi_14":33.8,"sma_20":1081.45,"sma_60":1296.42,"sma_120":1252.29},{"date":"2026-07-09","open":950,"high":1060,"low":950,"close":1001,"volume":16494,"rsi_14":38.36,"sma_20":1075.7,"sma_60":1291.5,"sma_120":1250.22},{"date":"2026-07-10","open":947,"high":1024,"low":941,"close":1024,"volume":30341,"rsi_14":39.31,"sma_20":1070.9,"sma_60":1284.83,"sma_120":1248.47},{"date":"2026-07-13","open":1024,"high":1024,"low":922,"close":991,"volume":26582,"rsi_14":38.42,"sma_20":1066.6,"sma_60":1277.97,"sma_120":1246.29},{"date":"2026-07-14","open":961,"high":1034,"low":960,"close":1026,"volume":174055,"rsi_14":52.05,"sma_20":1063.9,"sma_60":1272.45,"sma_120":1244.42},{"date":"2026-07-15","open":1050,"high":1050,"low":970,"close":993,"volume":16987,"rsi_14":55.79,"sma_20":1058.55,"sma_60":1265.67,"sma_120":1242.62},{"date":"2026-07-16","open":1039,"high":1039,"low":950,"close":999,"volume":8231,"rsi_14":49.91,"sma_20":1044.6,"sma_60":1258.25,"sma_120":1241.15},{"date":"2026-07-20","open":990,"high":998,"low":960,"close":980,"volume":22603,"rsi_14":26.95,"sma_20":1034.6,"sma_60":1251.0,"sma_120":1239.55},{"date":"2026-07-21","open":931,"high":1000,"low":931,"close":985,"volume":31231,"rsi_14":28.94,"sma_20":1024.3,"sma_60":1242.75,"sma_120":1238.17},{"date":"2026-07-22","open":985,"high":1039,"low":925,"close":1029,"volume":41627,"rsi_14":47.85,"sma_20":1016.95,"sma_60":1236.07,"sma_120":1237.35},{"date":"2026-07-23","open":976,"high":1009,"low":943,"close":998,"volume":52463,"rsi_14":50.65,"sma_20":1016.9,"sma_60":1229.3,"sma_120":1236.22},{"date":"2026-07-24","open":997,"high":999,"low":954,"close":963,"volume":21845,"rsi_14":42.81,"sma_20":1018.95,"sma_60":1221.03,"sma_120":1234.7},{"date":"2026-07-27","open":963,"high":1006,"low":916,"close":916,"volume":29496,"rsi_14":33.14,"sma_20":1014.75,"sma_60":1212.18,"sma_120":1233.25},{"date":"2026-07-28","open":915,"high":993,"low":850,"close":917,"volume":70089,"rsi_14":36.91,"sma_20":1002.45,"sma_60":1203.82,"sma_120":1231.87},{"date":"2026-07-29","open":888,"high":987,"low":850,"close":915,"volume":40292,"rsi_14":36.91,"sma_20":990.8,"sma_60":1196.2,"sma_120":1230.47},{"date":"2026-07-30","open":841,"high":915,"low":838,"close":914,"volume":42408,"rsi_14":36.19,"sma_20":984.35,"sma_60":1189.02,"sma_120":1228.17},{"date":"2026-07-31","open":881,"high":956,"low":851,"close":852,"volume":99778,"rsi_14":25.71,"sma_20":977.25,"sma_60":1181.35,"sma_120":1225.51},{"date":"2026-08-03","open":919,"high":919,"low":799,"close":910,"volume":149900,"rsi_14":39.31,"sma_20":972.25,"sma_60":1174.12,"sma_120":1223.26},{"date":"2026-08-04","open":954,"high":978,"low":856,"close":960,"volume":24328,"rsi_14":41.62,"sma_20":968.55,"sma_60":1165.27,"sma_120":1221.11},{"date":"2026-08-05","open":960,"high":960,"low":890,"close":944,"volume":58147,"rsi_14":43.5,"sma_20":965.75,"sma_60":1156.32,"sma_120":1218.83},{"date":"2026-08-06","open":930,"high":965,"low":880,"close":959,"volume":76495,"rsi_14":44.82,"sma_20":963.8,"sma_60":1147.77,"sma_120":1216.98},{"date":"2026-08-07","open":959,"high":965,"low":895,"close":910,"volume":26272,"rsi_14":41.59,"sma_20":959.25,"sma_60":1137.35,"sma_120":1214.44},{"date":"2026-08-10","open":910,"high":954,"low":910,"close":911,"volume":17587,"rsi_14":41.02,"sma_20":953.6,"sma_60":1126.93,"sma_120":1211.83},{"date":"2026-08-11","open":886,"high":958,"low":885,"close":953,"volume":52315,"rsi_14":40.73,"sma_20":951.7,"sma_60":1117.95,"sma_120":1209.73},{"date":"2026-08-12","open":954,"high":1140,"low":939,"close":1080,"volume":595958,"rsi_14":58.1,"sma_20":954.4,"sma_60":1109.18,"sma_120":1208.71},{"date":"2026-08-13","open":1070,"high":1126,"low":990,"close":1117,"volume":144963,"rsi_14":65.16,"sma_20":960.6,"sma_60":1102.4,"sma_120":1207.95},{"date":"2026-08-14","open":1122,"high":1200,"low":1089,"close":1146,"volume":506292,"rsi_14":73.47,"sma_20":967.95,"sma_60":1096.15,"sma_120":1207.5},{"date":"2026-08-18","open":1136,"high":1142,"low":980,"close":1021,"volume":259628,"rsi_14":58.47,"sma_20":970.0,"sma_60":1089.57,"sma_120":1206.08},{"date":"2026-08-19","open":1083,"high":1175,"low":1019,"close":1168,"volume":198231,"rsi_14":66.67,"sma_20":979.15,"sma_60":1085.43,"sma_120":1206.28},{"date":"2026-08-20","open":1168,"high":1259,"low":1150,"close":1212,"volume":274761,"rsi_14":68.58,"sma_20":988.3,"sma_60":1081.4,"sma_120":1204.55},{"date":"2026-08-21","open":1200,"high":1279,"low":1191,"close":1212,"volume":312104,"rsi_14":74.32,"sma_20":999.0,"sma_60":1077.53,"sma_120":1203.15},{"date":"2026-08-24","open":1386,"high":1575,"low":1314,"close":1575,"volume":2599312,"rsi_14":81.82,"sma_20":1029.6,"sma_60":1079.97,"sma_120":1205.78},{"date":"2026-08-25","open":1688,"high":1810,"low":1499,"close":1655,"volume":3605748,"rsi_14":82.33,"sma_20":1066.55,"sma_60":1084.6,"sma_120":1208.26},{"date":"2026-08-26","open":1667,"high":1990,"low":1667,"close":1963,"volume":2822032,"rsi_14":87.27,"sma_20":1118.85,"sma_60":1094.38,"sma_120":1215.46},{"date":"2026-08-27","open":2050,"high":2550,"low":1986,"close":2550,"volume":3309839,"rsi_14":91.03,"sma_20":1200.6,"sma_60":1114.13,"sma_120":1229.52},{"date":"2026-08-28","open":2990,"high":2990,"low":2345,"close":2565,"volume":3377951,"rsi_14":93.44,"sma_20":1283.15,"sma_60":1135.02,"sma_120":1242.87},{"date":"2026-08-31","open":2640,"high":2975,"low":2600,"close":2935,"volume":1685505,"rsi_14":94.5,"sma_20":1387.3,"sma_60":1162.63,"sma_120":1257.95},{"date":"2026-09-01","open":3060,"high":3445,"low":2955,"close":3120,"volume":1408138,"rsi_14":94.83,"sma_20":1497.8,"sma_60":1194.27,"sma_120":1275.33},{"date":"2026-09-02","open":3300,"high":3370,"low":2980,"close":3010,"volume":701401,"rsi_14":90.21,"sma_20":1600.3,"sma_60":1224.08,"sma_120":1291.0},{"date":"2026-09-03","open":3010,"high":3200,"low":2710,"close":3200,"volume":839598,"rsi_14":90.8,"sma_20":1713.1,"sma_60":1256.97,"sma_120":1308.12},{"date":"2026-09-04","open":3200,"high":3890,"low":3140,"close":3725,"volume":2252585,"rsi_14":92.29,"sma_20":1851.4,"sma_60":1298.88,"sma_120":1329.72},{"date":"2026-09-07","open":3870,"high":4450,"low":3815,"close":4335,"volume":1604885,"rsi_14":96.89,"sma_20":2022.65,"sma_60":1352.53,"sma_120":1356.34},{"date":"2026-09-08","open":4410,"high":5240,"low":4410,"close":5000,"volume":1580270,"rsi_14":97.29,"sma_20":2227.1,"sma_60":1417.2,"sma_120":1388.17},{"date":"2026-09-09","open":5000,"high":5000,"low":5000,"close":5000,"volume":0,"rsi_14":97.26,"sma_20":2429.45,"sma_60":1482.58,"sma_120":1419.43},{"date":"2026-09-10","open":5250,"high":5690,"low":3860,"close":4160,"volume":2779937,"rsi_14":80.4,"sma_20":2583.45,"sma_60":1533.92,"sma_120":1443.69},{"date":"2026-09-11","open":4000,"high":4450,"low":3650,"close":4010,"volume":1231513,"rsi_14":76.27,"sma_20":2728.1,"sma_60":1582.42,"sma_120":1466.61},{"date":"2026-09-14","open":3975,"high":4370,"low":3800,"close":4090,"volume":511150,"rsi_14":76.27,"sma_20":2875.3,"sma_60":1629.28,"sma_120":1489.79},{"date":"2026-09-15","open":4100,"high":4190,"low":3795,"close":4105,"volume":446540,"rsi_14":74.67,"sma_20":3029.5,"sma_60":1678.03,"sma_120":1512.92},{"date":"2026-09-16","open":4200,"high":4295,"low":3805,"close":3860,"volume":533809,"rsi_14":66.38,"sma_20":3164.1,"sma_60":1722.52,"sma_120":1534.67},{"date":"2026-09-17","open":3860,"high":4080,"low":3755,"close":3930,"volume":206459,"rsi_14":66.83,"sma_20":3300.0,"sma_60":1768.42,"sma_120":1556.46},{"date":"2026-09-18","open":3850,"high":3985,"low":3850,"close":3915,"volume":171998,"rsi_14":63.24,"sma_20":3435.15,"sma_60":1817.02,"sma_120":1578.08},{"date":"2026-09-21","open":4005,"high":4125,"low":3590,"close":3740,"volume":337019,"rsi_14":58.4,"sma_20":3543.4,"sma_60":1863.98,"sma_120":1598.42},{"date":"2026-09-22","open":3740,"high":3845,"low":3560,"close":3650,"volume":262521,"rsi_14":58.72,"sma_20":3643.15,"sma_60":1908.15,"sma_120":1618.2},{"date":"2026-09-23","open":3655,"high":3715,"low":3450,"close":3665,"volume":201653,"rsi_14":56.65,"sma_20":3728.25,"sma_60":1949.85,"sma_120":1638.17},{"date":"2026-09-28","open":3675,"high":4010,"low":3670,"close":3885,"volume":219690,"rsi_14":52.51,"sma_20":3795.0,"sma_60":1995.47,"sma_120":1659.67},{"date":"2026-09-29","open":3885,"high":3925,"low":3675,"close":3880,"volume":147826,"rsi_14":41.2,"sma_20":3860.75,"sma_60":2042.75,"sma_120":1681.06},{"date":"2026-09-30","open":3920,"high":3965,"low":3810,"close":3950,"volume":192378,"rsi_14":23.62,"sma_20":3911.5,"sma_60":2092.02,"sma_120":1703.14},{"date":"2026-10-01","open":3995,"high":4820,"low":3995,"close":4650,"volume":836619,"rsi_14":43.49,"sma_20":3988.0,"sma_60":2152.68,"sma_120":1731.23},{"date":"2026-10-02","open":4745,"high":5060,"low":4700,"close":4805,"volume":656428,"rsi_14":66.08,"sma_20":4077.75,"sma_60":2215.53,"sma_120":1760.97},{"date":"2026-10-06","open":4820,"high":5020,"low":4160,"close":4410,"volume":377370,"rsi_14":58.89,"sma_20":4138.25,"sma_60":2272.37,"sma_120":1786.89},{"date":"2026-10-07","open":4700,"high":4700,"low":3905,"close":4330,"volume":341349,"rsi_14":55.33,"sma_20":4168.5,"sma_60":2327.9,"sma_120":1812.16},{"date":"2026-10-08","open":4450,"high":4580,"low":4115,"close":4445,"volume":260056,"rsi_14":57.23,"sma_20":4174.0,"sma_60":2385.3,"sma_120":1838.4},{"date":"2026-10-12","open":4435,"high":4975,"low":4400,"close":4860,"volume":438766,"rsi_14":69.84,"sma_20":4167.0,"sma_60":2449.23,"sma_120":1867.03},{"date":"2026-10-13","open":4760,"high":5000,"low":4600,"close":4835,"volume":334166,"rsi_14":68.28,"sma_20":4158.75,"sma_60":2513.3,"sma_120":1895.63},{"date":"2026-10-14","open":4885,"high":5370,"low":4835,"close":5050,"volume":505297,"rsi_14":71.21,"sma_20":4203.25,"sma_60":2580.37,"sma_120":1926.41},{"date":"2026-10-15","open":5300,"high":5300,"low":4425,"close":4850,"volume":708411,"rsi_14":70.56,"sma_20":4245.25,"sma_60":2644.65,"sma_120":1955.16},{"date":"2026-10-16","open":4835,"high":5160,"low":4560,"close":4985,"volume":466474,"rsi_14":74.32,"sma_20":4290.0,"sma_60":2711.08,"sma_120":1984.67},{"date":"2026-10-19","open":4810,"high":5150,"low":4550,"close":4960,"volume":324286,"rsi_14":73.5,"sma_20":4332.75,"sma_60":2777.42,"sma_120":2014.21},{"date":"2026-10-20","open":4880,"high":4990,"low":4715,"close":4745,"volume":184458,"rsi_14":65.64,"sma_20":4377.0,"sma_60":2840.08,"sma_120":2041.42},{"date":"2026-10-21","open":4810,"high":5190,"low":4810,"close":4970,"volume":335108,"rsi_14":68.35,"sma_20":4429.0,"sma_60":2905.77,"sma_120":2070.92},{"date":"2026-10-22","open":4910,"high":5100,"low":4800,"close":4935,"volume":357522,"rsi_14":66.78,"sma_20":4480.0,"sma_60":2971.38,"sma_120":2100.34},{"date":"2026-10-23","open":4419,"high":5400,"low":4347,"close":5400,"volume":585382}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.67,"ttm_eps":null,"close":1599.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.86,"ttm_eps":null,"close":1761.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.52,"ttm_eps":null,"close":1312.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.13,"ttm_eps":null,"close":2445.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.21,"ttm_eps":null,"close":2100.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.62,"ttm_eps":null,"close":1557.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.48,"ttm_eps":null,"close":1269.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.51,"ttm_eps":null,"close":1269.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.47,"ttm_eps":null,"close":1148.0}],"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":"넥사다이내믹스","phase":"above-fold","symbol_resolved":true}