{"status":"ok","report":{"price_analysis":{"current":2720.0,"change_1d":-7.6,"change_7d":22.8,"change_30d":42.5,"high_30d":3120.0,"low_30d":1540.0,"position_in_range":75.0,"support":1698.0,"resistance":2962.0},"summary":"엑스플러스(373200)은 Technology 섹터 KR 시장 종목입니다, 시가총액 681.33억. 현재가 2,720원, 전일 대비 -7.6%, 30일 +42.5%. ROE -16.3%. 기술적 시그널: RSI 76(과매수), MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 3.62만, 기관 순매도 4547.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -16.3%로 적자 상태입니다. 시가총액 681.33억. 매출 129.89억, 영업이익 -63.68억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.87,"roe":-16.32,"eps":-156.0,"revenue":12988930738.0,"operating_income":-6368378618.0,"net_income":-7867569008.0,"market_cap":68133334400,"profit_margin":-60.57,"roa":-6.09,"operating_margin":-49.03,"gross_margin":45.93,"debt_ratio":1.6786566803599192,"total_assets":63598018049.0,"total_equity":23742504411.0,"total_debt":39855513638.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 76.1로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(228.67)가 시그널선(136.23)을 상회합니다(골든크로스). 현재가가 SMA20(2105)과 SMA60(1887) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 1339~2871 (현재 위치 90%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 76","rsi_14":76.12359550561797,"macd":228.67428813298238,"macd_signal":136.2261372079223,"sma_20":2104.8,"sma_60":1886.8333333333333,"bb_upper":2870.507933875574,"bb_lower":1339.0920661244263,"atr_14":320.42857142857144},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3.62만, 기관 순매수 -4547.00. 30일 누적: 외국인 3566.00, 기관 -54.64만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-36201.0,"institutional_flow":-4547.0,"data":[{"date":"2026-10-23","foreign_net":-32555.0,"institution_net":-3221.0,"retail_net":35776.0},{"date":"2026-10-22","foreign_net":-17054.0,"institution_net":-2000.0,"retail_net":19054.0},{"date":"2026-10-21","foreign_net":8661.0,"institution_net":160.0,"retail_net":-8821.0},{"date":"2026-10-20","foreign_net":-11252.0,"institution_net":620.0,"retail_net":10632.0},{"date":"2026-10-19","foreign_net":15999.0,"institution_net":-106.0,"retail_net":-15893.0},{"date":"2026-10-16","foreign_net":3918.0,"institution_net":0.0,"retail_net":-3918.0},{"date":"2026-10-15","foreign_net":10464.0,"institution_net":356.0,"retail_net":-10820.0},{"date":"2026-10-14","foreign_net":-2007.0,"institution_net":-6494.0,"retail_net":8501.0},{"date":"2026-10-13","foreign_net":-26655.0,"institution_net":-100400.0,"retail_net":127055.0},{"date":"2026-10-12","foreign_net":1835.0,"institution_net":-189125.0,"retail_net":187290.0},{"date":"2026-10-08","foreign_net":126387.0,"institution_net":-216704.0,"retail_net":90317.0},{"date":"2026-10-07","foreign_net":356.0,"institution_net":-31400.0,"retail_net":31044.0},{"date":"2026-10-06","foreign_net":-23503.0,"institution_net":1105.0,"retail_net":22398.0},{"date":"2026-10-02","foreign_net":30846.0,"institution_net":1428.0,"retail_net":-32274.0},{"date":"2026-10-01","foreign_net":2823.0,"institution_net":1200.0,"retail_net":-4023.0},{"date":"2026-09-30","foreign_net":-5371.0,"institution_net":-90.0,"retail_net":5461.0},{"date":"2026-09-29","foreign_net":89.0,"institution_net":240.0,"retail_net":-329.0},{"date":"2026-09-28","foreign_net":-20269.0,"institution_net":108.0,"retail_net":20161.0},{"date":"2026-09-23","foreign_net":-7981.0,"institution_net":0.0,"retail_net":7981.0},{"date":"2026-09-22","foreign_net":-4729.0,"institution_net":0.0,"retail_net":4729.0},{"date":"2026-09-21","foreign_net":-12217.0,"institution_net":0.0,"retail_net":12217.0},{"date":"2026-09-18","foreign_net":-10928.0,"institution_net":-290.0,"retail_net":11218.0},{"date":"2026-09-17","foreign_net":-6631.0,"institution_net":0.0,"retail_net":6631.0},{"date":"2026-09-16","foreign_net":-3350.0,"institution_net":290.0,"retail_net":3060.0},{"date":"2026-09-15","foreign_net":5110.0,"institution_net":-826.0,"retail_net":-4284.0},{"date":"2026-09-14","foreign_net":679.0,"institution_net":-1039.0,"retail_net":360.0},{"date":"2026-09-11","foreign_net":-3605.0,"institution_net":0.0,"retail_net":3605.0},{"date":"2026-09-10","foreign_net":-7442.0,"institution_net":-228.0,"retail_net":7670.0},{"date":"2026-09-09","foreign_net":-16824.0,"institution_net":0.0,"retail_net":16824.0},{"date":"2026-09-08","foreign_net":8772.0,"institution_net":0.0,"retail_net":-8772.0}],"periods":{"d1":{"foreign_net":-32555.0,"institution_net":-3221.0,"retail_net":35776.0},"d3":{"foreign_net":-40948.0,"institution_net":-5061.0,"retail_net":46009.0},"d7":{"foreign_net":-21819.0,"institution_net":-4191.0,"retail_net":26010.0},"d14":{"foreign_net":85440.0,"institution_net":-545781.0,"retail_net":460341.0},"d30":{"foreign_net":3566.0,"institution_net":-546416.0,"retail_net":542850.0}}},"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 -156, PBR 2.87x) — 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 -156원"}]},"growth":{"grade":"F","percentile":18,"summary":"매출 -32.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-32.3,"unit":"%","percentile":24,"direction":"higher_better"},{"name":"영업이익 성장률","value":-112.5,"unit":"%","percentile":11,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -16.3%","metrics":[{"name":"ROE","value":-16.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-49.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-60.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-6.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"B","percentile":76,"summary":"RSI 76","metrics":[{"name":"RSI (14)","value":76.1,"unit":"","percentile":76,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":42.5,"unit":"%","percentile":83,"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":15,"summary":"유동비율 0.7x, 순차입금비율 1.6x","metrics":[{"name":"유동비율","value":0.73,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.62,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-2.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.04,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -156, PBR 2.87x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -32.3%"},"profitability":{"grade":"C","reason":"ROE -16.3%"},"momentum":{"grade":"B","reason":"RSI 76"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-6.09,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-16.32,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-10.01,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.68,"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":45.93,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-49.03,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-60.57,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 76 과매수 구간","적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.7배로 재무 리스크"],"catalysts":["이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 76 과매수 구간","적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.7배로 재무 리스크"],"catalysts":["이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.87,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":14.37,"pbr_5y_low":0.71,"pbr_5y_avg":3.9,"pbr_percentile":55.6,"per_5y_median":null,"pbr_5y_median":1.71,"history":[{"quarter":"2024-Q2","per":null,"pbr":14.37},{"quarter":"2024-Q3","per":null,"pbr":6.74},{"quarter":"2024-Q4","per":null,"pbr":1.71},{"quarter":"2025-Q1","per":null,"pbr":1.3},{"quarter":"2025-Q2","per":null,"pbr":1.05},{"quarter":"2025-Q3","per":null,"pbr":1.04},{"quarter":"2025-Q4","per":null,"pbr":0.71},{"quarter":"2026-Q1","per":null,"pbr":4.79},{"quarter":"2026-Q2","per":null,"pbr":3.35},{"quarter":"현재","per":null,"pbr":2.87}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"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":"2.9배"},{"label":"ROE","value":"-16.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:25:28.211157+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"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":-0.1631626716348091,"dividend_yield":null,"eps":-156.0,"revenue":2659089390.0,"operating_income":-2290342989.0,"net_income":-3873890451.0,"market_cap":null,"profit_margin":-1.4568485232457717,"operating_margin":-0.8613260605729393,"roa":-0.060912125406412915,"gross_margin":0.4593321069210088,"total_equity":23742504411.0,"total_assets":63598018049.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":3.44,"roe":-0.1684936037249752,"dividend_yield":null,"eps":-135.51,"revenue":3929841348.0,"operating_income":-1078035629.0,"net_income":-3393678557.0,"market_cap":72300000000.0,"profit_margin":-0.8635663011503334,"operating_margin":-0.2743203945239776,"roa":-0.0526989419553543,"gross_margin":0.4338558692369889,"total_equity":20141290126.0,"total_assets":64397470444.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.2355852083359677,"dividend_yield":null,"eps":195.66,"revenue":1400000000.0,"operating_income":-2200000000.0,"net_income":4900000000.0,"market_cap":null,"profit_margin":3.5,"operating_margin":-1.5714285714285714,"roa":0.08515152960006594,"gross_margin":0.12350118142857143,"total_equity":20694488391.0,"total_assets":57254583469.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.34939575978450294,"dividend_yield":null,"eps":-219.62,"revenue":5000000000.0,"operating_income":-800000000.0,"net_income":-5500000000.0,"market_cap":null,"profit_margin":-1.1,"operating_margin":-0.16,"roa":-0.08845932410745713,"gross_margin":0.434995288,"total_equity":15691478003.0,"total_assets":61978043969.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.041216295200411014,"dividend_yield":null,"eps":-31.94,"revenue":2500000000.0,"operating_income":-1700000000.0,"net_income":-800000000.0,"market_cap":null,"profit_margin":-0.32,"operating_margin":-0.68,"roa":-0.013022912982629382,"gross_margin":0.5780537964,"total_equity":18678078276.0,"total_assets":59114361666.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.05646626506539742,"dividend_yield":null,"eps":-36.43,"revenue":1145387394.0,"operating_income":-455415089.0,"net_income":-912342630.0,"market_cap":null,"profit_margin":-0.7965362939903283,"operating_margin":-0.39760791098771253,"roa":-0.017910908761188796,"gross_margin":0.29220451678901577,"total_equity":16157304347.0,"total_assets":50937819078.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.04708032369612845,"dividend_yield":null,"eps":19.83,"revenue":888103054.0,"operating_income":-3890823088.0,"net_income":496563105.0,"market_cap":null,"profit_margin":0.5591277980224129,"operating_margin":-4.381049102889359,"roa":0.019649722317907903,"gross_margin":0.021922000957334844,"total_equity":10547147216.0,"total_assets":25270744134.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.22130569364183356,"dividend_yield":null,"eps":-20.87,"revenue":3598942514.0,"operating_income":45056153.0,"net_income":-522614115.0,"market_cap":null,"profit_margin":-0.1452132433255087,"operating_margin":0.012519275544060552,"roa":-0.019314012200161247,"gross_margin":0.34239783747765634,"total_equity":2361503251.0,"total_assets":27058806300.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.2489728900997852,"dividend_yield":null,"eps":-28.67,"revenue":2952386767.0,"operating_income":-2354001115.0,"net_income":-718067036.0,"market_cap":null,"profit_margin":-0.24321577512340883,"operating_margin":-0.797321388007698,"roa":-0.023207195429191956,"gross_margin":0.1603405361015832,"total_equity":2884117366.0,"total_assets":30941568885.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.38536416893806524,"dividend_yield":null,"eps":-54.59,"revenue":2987149524.0,"operating_income":-716674770.0,"net_income":-1367147561.0,"market_cap":null,"profit_margin":-0.4576763064639947,"operating_margin":-0.23991928232649126,"roa":-0.04241970272647356,"gross_margin":0.26297460126739874,"total_equity":3547676902.0,"total_assets":32229069822.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-1.190275406994316,"dividend_yield":null,"eps":-238.34,"revenue":1769508704.0,"operating_income":-1295095773.0,"net_income":-5968754262.0,"market_cap":null,"profit_margin":-3.373113818828664,"operating_margin":-0.7318956782028917,"roa":-0.18149472735609878,"gross_margin":0.04760996247690681,"total_equity":5014599333.0,"total_assets":32886653783.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.048932031833460024,"dividend_yield":null,"eps":-28.0,"revenue":3345765866.0,"operating_income":-217821458.0,"net_income":-537982990.0,"market_cap":null,"profit_margin":-0.16079516964024165,"operating_margin":-0.06510361654816404,"roa":-0.013217831036295284,"gross_margin":0.2545162145545064,"total_equity":10994495218.0,"total_assets":40701306328.0}],"current_price":2720.0,"change_pct":-7.64,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-02-26","close":526.0},{"date":"2021-03-02","close":523.0},{"date":"2021-03-03","close":523.0},{"date":"2021-03-04","close":523.0},{"date":"2021-03-05","close":522.0},{"date":"2021-03-08","close":520.0},{"date":"2021-03-09","close":520.0},{"date":"2021-03-10","close":520.0},{"date":"2021-03-11","close":522.0},{"date":"2021-03-12","close":522.0},{"date":"2021-03-15","close":522.0},{"date":"2021-03-16","close":526.0},{"date":"2021-03-17","close":528.0},{"date":"2021-03-18","close":528.0},{"date":"2021-03-19","close":526.0},{"date":"2021-03-22","close":527.0},{"date":"2021-03-23","close":526.0},{"date":"2021-03-24","close":527.0},{"date":"2021-03-25","close":526.0},{"date":"2021-03-26","close":530.0},{"date":"2021-03-29","close":532.0},{"date":"2021-03-30","close":532.0},{"date":"2021-03-31","close":533.0},{"date":"2021-04-01","close":533.0},{"date":"2021-04-02","close":532.0},{"date":"2021-04-05","close":529.0},{"date":"2021-04-06","close":529.0},{"date":"2021-04-07","close":537.0},{"date":"2021-04-08","close":537.0},{"date":"2021-04-09","close":541.0},{"date":"2021-04-12","close":543.0},{"date":"2021-04-13","close":543.0},{"date":"2021-04-14","close":542.0},{"date":"2021-04-15","close":542.0},{"date":"2021-04-16","close":543.0},{"date":"2021-04-19","close":538.0},{"date":"2021-04-20","close":547.0},{"date":"2021-04-21","close":544.0},{"date":"2021-04-22","close":546.0},{"date":"2021-04-23","close":547.0},{"date":"2021-04-26","close":544.0},{"date":"2021-04-27","close":544.0},{"date":"2021-04-28","close":551.0},{"date":"2021-04-29","close":549.0},{"date":"2021-04-30","close":555.0},{"date":"2021-05-03","close":558.0},{"date":"2021-05-04","close":566.0},{"date":"2021-05-06","close":546.0},{"date":"2021-05-07","close":547.0},{"date":"2021-05-10","close":542.0},{"date":"2021-05-11","close":542.0},{"date":"2021-05-12","close":555.0},{"date":"2021-05-13","close":551.0},{"date":"2021-05-14","close":549.0},{"date":"2021-05-17","close":551.0},{"date":"2021-05-18","close":555.0},{"date":"2021-05-20","close":546.0},{"date":"2021-05-21","close":546.0},{"date":"2021-05-24","close":556.0},{"date":"2021-05-25","close":558.0},{"date":"2021-05-26","close":560.0},{"date":"2021-05-27","close":584.0},{"date":"2021-05-28","close":607.0},{"date":"2021-05-31","close":674.0},{"date":"2021-06-01","close":571.0},{"date":"2021-06-02","close":577.0},{"date":"2021-06-03","close":576.0},{"date":"2021-06-04","close":553.0},{"date":"2021-06-07","close":551.0},{"date":"2021-06-08","close":539.0},{"date":"2021-06-09","close":551.0},{"date":"2021-06-10","close":546.0},{"date":"2021-06-11","close":547.0},{"date":"2021-06-14","close":561.0},{"date":"2021-06-15","close":551.0},{"date":"2021-06-16","close":549.0},{"date":"2021-06-17","close":548.0},{"date":"2021-06-18","close":562.0},{"date":"2021-06-21","close":635.0},{"date":"2021-06-22","close":574.0},{"date":"2021-06-23","close":555.0},{"date":"2021-06-24","close":561.0},{"date":"2021-06-25","close":563.0},{"date":"2021-06-28","close":556.0},{"date":"2021-06-29","close":555.0},{"date":"2021-06-30","close":549.0},{"date":"2021-07-01","close":551.0},{"date":"2021-07-02","close":558.0},{"date":"2021-07-05","close":575.0},{"date":"2021-07-06","close":570.0},{"date":"2021-07-07","close":575.0},{"date":"2021-07-08","close":571.0},{"date":"2021-07-09","close":571.0},{"date":"2021-07-12","close":586.0},{"date":"2021-07-13","close":595.0},{"date":"2021-07-14","close":589.0},{"date":"2021-07-15","close":590.0},{"date":"2021-07-16","close":597.0},{"date":"2021-07-19","close":597.0},{"date":"2021-07-20","close":597.0},{"date":"2021-07-21","close":597.0},{"date":"2021-07-22","close":597.0},{"date":"2021-07-23","close":597.0},{"date":"2021-07-26","close":597.0},{"date":"2021-07-27","close":597.0},{"date":"2021-07-28","close":597.0},{"date":"2021-07-29","close":597.0},{"date":"2021-07-30","close":597.0},{"date":"2021-08-02","close":597.0},{"date":"2021-08-03","close":597.0},{"date":"2021-08-04","close":597.0},{"date":"2021-08-05","close":597.0},{"date":"2021-08-06","close":597.0},{"date":"2021-08-09","close":597.0},{"date":"2021-08-10","close":597.0},{"date":"2021-08-11","close":597.0},{"date":"2021-08-12","close":597.0},{"date":"2021-08-13","close":597.0},{"date":"2021-08-17","close":597.0},{"date":"2021-08-18","close":597.0},{"date":"2021-08-19","close":597.0},{"date":"2021-08-20","close":597.0},{"date":"2021-08-23","close":597.0},{"date":"2021-08-24","close":597.0},{"date":"2021-08-25","close":597.0},{"date":"2021-08-26","close":597.0},{"date":"2021-08-27","close":597.0},{"date":"2021-08-30","close":597.0},{"date":"2021-08-31","close":597.0},{"date":"2021-09-01","close":597.0},{"date":"2021-09-02","close":597.0},{"date":"2021-09-03","close":597.0},{"date":"2021-09-06","close":597.0},{"date":"2021-09-07","close":597.0},{"date":"2021-09-08","close":597.0},{"date":"2021-09-09","close":597.0},{"date":"2021-09-10","close":597.0},{"date":"2021-09-13","close":597.0},{"date":"2021-09-14","close":597.0},{"date":"2021-09-15","close":597.0},{"date":"2021-09-16","close":597.0},{"date":"2021-09-17","close":597.0},{"date":"2021-09-23","close":597.0},{"date":"2021-09-24","close":597.0},{"date":"2021-09-27","close":597.0},{"date":"2021-09-28","close":597.0},{"date":"2021-09-29","close":597.0},{"date":"2021-09-30","close":597.0},{"date":"2021-10-01","close":597.0},{"date":"2021-10-05","close":545.0},{"date":"2021-10-06","close":527.0},{"date":"2021-10-07","close":539.0},{"date":"2021-10-08","close":518.0},{"date":"2021-10-12","close":524.0},{"date":"2021-10-13","close":558.0},{"date":"2021-10-14","close":559.0},{"date":"2021-10-15","close":580.0},{"date":"2021-10-18","close":585.0},{"date":"2021-10-19","close":605.0},{"date":"2021-10-20","close":603.0},{"date":"2021-10-21","close":594.0},{"date":"2021-10-22","close":592.0},{"date":"2021-10-25","close":589.0},{"date":"2021-10-26","close":577.0},{"date":"2021-10-27","close":604.0},{"date":"2021-10-28","close":597.0},{"date":"2021-10-29","close":597.0},{"date":"2021-11-01","close":595.0},{"date":"2021-11-02","close":590.0},{"date":"2021-11-03","close":599.0},{"date":"2021-11-04","close":603.0},{"date":"2021-11-05","close":615.0},{"date":"2021-11-08","close":605.0},{"date":"2021-11-09","close":604.0},{"date":"2021-11-10","close":587.0},{"date":"2021-11-11","close":602.0},{"date":"2021-11-12","close":599.0},{"date":"2021-11-15","close":605.0},{"date":"2021-11-16","close":627.0},{"date":"2021-11-17","close":625.0},{"date":"2021-11-18","close":645.0},{"date":"2021-11-19","close":662.0},{"date":"2021-11-22","close":677.0},{"date":"2021-11-23","close":664.0},{"date":"2021-11-24","close":644.0},{"date":"2021-11-25","close":657.0},{"date":"2021-11-26","close":618.0},{"date":"2021-11-29","close":612.0},{"date":"2021-11-30","close":599.0},{"date":"2021-12-01","close":599.0},{"date":"2021-12-02","close":587.0},{"date":"2021-12-03","close":592.0},{"date":"2021-12-06","close":602.0},{"date":"2021-12-07","close":602.0},{"date":"2021-12-08","close":605.0},{"date":"2021-12-09","close":608.0},{"date":"2021-12-10","close":617.0},{"date":"2021-12-13","close":619.0},{"date":"2021-12-14","close":610.0},{"date":"2021-12-15","close":615.0},{"date":"2021-12-16","close":609.0},{"date":"2021-12-17","close":594.0},{"date":"2021-12-20","close":579.0},{"date":"2021-12-21","close":582.0},{"date":"2021-12-22","close":582.0},{"date":"2021-12-23","close":583.0},{"date":"2021-12-24","close":585.0},{"date":"2021-12-27","close":592.0},{"date":"2021-12-28","close":592.0},{"date":"2021-12-29","close":590.0},{"date":"2021-12-30","close":593.0},{"date":"2022-01-03","close":604.0},{"date":"2022-01-04","close":599.0},{"date":"2022-01-05","close":650.0},{"date":"2022-01-06","close":649.0},{"date":"2022-01-07","close":654.0},{"date":"2022-01-10","close":669.0},{"date":"2022-01-11","close":645.0},{"date":"2022-01-12","close":632.0},{"date":"2022-01-13","close":605.0},{"date":"2022-01-14","close":589.0},{"date":"2022-01-17","close":574.0},{"date":"2022-01-18","close":659.0},{"date":"2022-01-19","close":748.0},{"date":"2022-01-20","close":769.0},{"date":"2022-01-21","close":742.0},{"date":"2022-01-24","close":660.0},{"date":"2022-01-25","close":625.0},{"date":"2022-01-26","close":610.0},{"date":"2022-01-27","close":595.0},{"date":"2022-01-28","close":638.0},{"date":"2022-02-03","close":637.0},{"date":"2022-02-04","close":620.0},{"date":"2022-02-07","close":599.0},{"date":"2022-02-08","close":605.0},{"date":"2022-02-09","close":604.0},{"date":"2022-02-10","close":597.0},{"date":"2022-02-11","close":604.0},{"date":"2022-02-14","close":580.0},{"date":"2022-02-15","close":569.0},{"date":"2022-02-16","close":585.0},{"date":"2022-02-17","close":554.0},{"date":"2022-02-18","close":553.0},{"date":"2022-02-21","close":555.0},{"date":"2022-02-22","close":557.0},{"date":"2022-02-23","close":560.0},{"date":"2022-02-24","close":542.0},{"date":"2022-02-25","close":538.0},{"date":"2022-02-28","close":539.0},{"date":"2022-03-02","close":534.0},{"date":"2022-03-03","close":542.0},{"date":"2022-03-04","close":542.0},{"date":"2022-03-07","close":542.0},{"date":"2022-03-08","close":543.0},{"date":"2022-03-10","close":547.0},{"date":"2022-03-11","close":544.0},{"date":"2022-03-14","close":538.0},{"date":"2022-03-15","close":542.0},{"date":"2022-03-16","close":542.0},{"date":"2022-03-17","close":550.0},{"date":"2022-03-18","close":552.0},{"date":"2022-03-21","close":554.0},{"date":"2022-03-22","close":577.0},{"date":"2022-03-23","close":602.0},{"date":"2022-03-24","close":605.0},{"date":"2022-03-25","close":599.0},{"date":"2022-03-28","close":592.0},{"date":"2022-03-29","close":590.0},{"date":"2022-03-30","close":590.0},{"date":"2022-03-31","close":589.0},{"date":"2022-04-01","close":610.0},{"date":"2022-04-04","close":610.0},{"date":"2022-04-05","close":627.0},{"date":"2022-04-06","close":774.0},{"date":"2022-04-07","close":717.0},{"date":"2022-04-08","close":932.0},{"date":"2022-04-11","close":1044.0},{"date":"2022-04-12","close":1032.0},{"date":"2022-04-13","close":1139.0},{"date":"2022-04-14","close":1099.0},{"date":"2022-04-15","close":1060.0},{"date":"2022-04-18","close":1066.0},{"date":"2022-04-19","close":1052.0},{"date":"2022-04-20","close":1076.0},{"date":"2022-04-21","close":1399.0},{"date":"2022-04-22","close":1819.0},{"date":"2022-04-25","close":2363.0},{"date":"2022-04-26","close":2363.0},{"date":"2022-04-27","close":2011.0},{"date":"2022-04-28","close":2036.0},{"date":"2022-04-29","close":2019.0},{"date":"2022-05-02","close":2074.0},{"date":"2022-05-03","close":2118.0},{"date":"2022-05-04","close":2128.0},{"date":"2022-05-06","close":2186.0},{"date":"2022-05-09","close":2598.0},{"date":"2022-05-10","close":2561.0},{"date":"2022-05-11","close":2586.0},{"date":"2022-05-12","close":2463.0},{"date":"2022-05-13","close":2623.0},{"date":"2022-05-16","close":2636.0},{"date":"2022-05-17","close":2636.0},{"date":"2022-05-18","close":3423.0},{"date":"2022-05-19","close":3548.0},{"date":"2022-05-20","close":4610.0},{"date":"2022-05-23","close":4322.0},{"date":"2022-05-24","close":3748.0},{"date":"2022-05-25","close":3673.0},{"date":"2022-05-26","close":3873.0},{"date":"2022-05-27","close":3610.0},{"date":"2022-05-30","close":3510.0},{"date":"2022-05-31","close":3610.0},{"date":"2022-06-02","close":3735.0},{"date":"2022-06-03","close":4198.0},{"date":"2022-06-07","close":4260.0},{"date":"2022-06-08","close":4247.0},{"date":"2022-06-09","close":3748.0},{"date":"2022-06-10","close":3098.0},{"date":"2022-06-13","close":2998.0},{"date":"2022-06-14","close":2836.0},{"date":"2022-06-15","close":2698.0},{"date":"2022-06-16","close":2686.0},{"date":"2022-06-17","close":2698.0},{"date":"2022-06-20","close":1976.0},{"date":"2022-06-21","close":2221.0},{"date":"2022-06-22","close":2006.0},{"date":"2022-06-23","close":1694.0},{"date":"2022-06-24","close":1714.0},{"date":"2022-06-27","close":1944.0},{"date":"2022-06-28","close":1844.0},{"date":"2022-06-29","close":1981.0},{"date":"2022-06-30","close":1911.0},{"date":"2022-07-01","close":1804.0},{"date":"2022-07-04","close":1729.0},{"date":"2022-07-05","close":1809.0},{"date":"2022-07-06","close":1891.0},{"date":"2022-07-07","close":2271.0},{"date":"2022-07-08","close":2536.0},{"date":"2022-07-11","close":2343.0},{"date":"2022-07-12","close":2123.0},{"date":"2022-07-13","close":2001.0},{"date":"2022-07-14","close":1959.0},{"date":"2022-07-15","close":1814.0},{"date":"2022-07-18","close":1794.0},{"date":"2022-07-19","close":1771.0},{"date":"2022-07-20","close":1934.0},{"date":"2022-07-21","close":2031.0},{"date":"2022-07-22","close":1911.0},{"date":"2022-07-25","close":1824.0},{"date":"2022-07-26","close":1869.0},{"date":"2022-07-27","close":1841.0},{"date":"2022-07-28","close":1921.0},{"date":"2022-07-29","close":2014.0},{"date":"2022-08-01","close":1884.0},{"date":"2022-08-02","close":1846.0},{"date":"2022-08-03","close":1899.0},{"date":"2022-08-04","close":1904.0},{"date":"2022-08-05","close":1869.0},{"date":"2022-08-08","close":1841.0},{"date":"2022-08-09","close":1784.0},{"date":"2022-08-10","close":1839.0},{"date":"2022-08-11","close":1804.0},{"date":"2022-08-12","close":1809.0},{"date":"2022-08-16","close":1776.0},{"date":"2022-08-17","close":1751.0},{"date":"2022-08-18","close":1769.0},{"date":"2022-08-19","close":1724.0},{"date":"2022-08-22","close":1671.0},{"date":"2022-08-23","close":1586.0},{"date":"2022-08-24","close":1576.0},{"date":"2022-08-25","close":1581.0},{"date":"2022-08-26","close":1546.0},{"date":"2022-08-29","close":1479.0},{"date":"2022-08-30","close":1504.0},{"date":"2022-08-31","close":1719.0},{"date":"2022-09-01","close":1714.0},{"date":"2022-09-02","close":1564.0},{"date":"2022-09-05","close":1446.0},{"date":"2022-09-06","close":1624.0},{"date":"2022-09-07","close":1804.0},{"date":"2022-09-08","close":1719.0},{"date":"2022-09-13","close":1756.0},{"date":"2022-09-14","close":1691.0},{"date":"2022-09-15","close":1754.0},{"date":"2022-09-16","close":1651.0},{"date":"2022-09-19","close":1519.0},{"date":"2022-09-20","close":1599.0},{"date":"2022-09-21","close":1616.0},{"date":"2022-09-22","close":1664.0},{"date":"2022-09-23","close":1641.0},{"date":"2022-09-26","close":1629.0},{"date":"2022-09-27","close":1706.0},{"date":"2022-09-28","close":1634.0},{"date":"2022-09-29","close":1641.0},{"date":"2022-09-30","close":1569.0},{"date":"2022-10-04","close":1579.0},{"date":"2022-10-05","close":1506.0},{"date":"2022-10-06","close":1581.0},{"date":"2022-10-07","close":1586.0},{"date":"2022-10-11","close":1539.0},{"date":"2022-10-12","close":1471.0},{"date":"2022-10-13","close":1354.0},{"date":"2022-10-14","close":1351.0},{"date":"2022-10-17","close":1369.0},{"date":"2022-10-18","close":1614.0},{"date":"2022-10-19","close":1541.0},{"date":"2022-10-20","close":1476.0},{"date":"2022-10-21","close":1381.0},{"date":"2022-10-24","close":1391.0},{"date":"2022-10-25","close":1386.0},{"date":"2022-10-26","close":1304.0},{"date":"2022-10-27","close":1319.0},{"date":"2022-10-28","close":1314.0},{"date":"2022-10-31","close":1314.0},{"date":"2022-11-01","close":1359.0},{"date":"2022-11-02","close":1319.0},{"date":"2022-11-03","close":1296.0},{"date":"2022-11-04","close":1276.0},{"date":"2022-11-07","close":1326.0},{"date":"2022-11-08","close":1344.0},{"date":"2022-11-09","close":1381.0},{"date":"2022-11-10","close":1464.0},{"date":"2022-11-11","close":1429.0},{"date":"2022-11-14","close":1474.0},{"date":"2022-11-15","close":1499.0},{"date":"2022-11-16","close":1446.0},{"date":"2022-11-17","close":1411.0},{"date":"2022-11-18","close":1489.0},{"date":"2022-11-21","close":1934.0},{"date":"2022-11-22","close":1934.0},{"date":"2022-11-23","close":1979.0},{"date":"2022-11-24","close":1944.0},{"date":"2022-11-25","close":2006.0},{"date":"2022-11-28","close":2128.0},{"date":"2022-11-29","close":1881.0},{"date":"2022-11-30","close":1849.0},{"date":"2022-12-01","close":1854.0},{"date":"2022-12-02","close":1786.0},{"date":"2022-12-05","close":1751.0},{"date":"2022-12-06","close":1696.0},{"date":"2022-12-07","close":1654.0},{"date":"2022-12-08","close":1816.0},{"date":"2022-12-09","close":1779.0},{"date":"2022-12-12","close":1849.0},{"date":"2022-12-13","close":1696.0},{"date":"2022-12-14","close":1716.0},{"date":"2022-12-15","close":1651.0},{"date":"2022-12-16","close":1586.0},{"date":"2022-12-19","close":1581.0},{"date":"2022-12-20","close":1459.0},{"date":"2022-12-21","close":1419.0},{"date":"2022-12-22","close":1414.0},{"date":"2022-12-23","close":1359.0},{"date":"2022-12-26","close":1329.0},{"date":"2022-12-27","close":1359.0},{"date":"2022-12-28","close":1381.0},{"date":"2022-12-29","close":1334.0},{"date":"2023-01-02","close":1246.0},{"date":"2023-01-03","close":1220.0},{"date":"2023-01-04","close":1213.0},{"date":"2023-01-05","close":1198.0},{"date":"2023-01-06","close":1209.0},{"date":"2023-01-09","close":1261.0},{"date":"2023-01-10","close":1259.0},{"date":"2023-01-11","close":1449.0},{"date":"2023-01-12","close":1391.0},{"date":"2023-01-13","close":1416.0},{"date":"2023-01-16","close":1441.0},{"date":"2023-01-17","close":1406.0},{"date":"2023-01-18","close":1349.0},{"date":"2023-01-19","close":1326.0},{"date":"2023-01-20","close":1351.0},{"date":"2023-01-25","close":1344.0},{"date":"2023-01-26","close":1394.0},{"date":"2023-01-27","close":1371.0},{"date":"2023-01-30","close":1339.0},{"date":"2023-01-31","close":1351.0},{"date":"2023-02-01","close":1336.0},{"date":"2023-02-02","close":1376.0},{"date":"2023-02-03","close":1611.0},{"date":"2023-02-06","close":2094.0},{"date":"2023-02-07","close":2064.0},{"date":"2023-02-08","close":2361.0},{"date":"2023-02-09","close":2331.0},{"date":"2023-02-10","close":2111.0},{"date":"2023-02-13","close":2114.0},{"date":"2023-02-14","close":2074.0},{"date":"2023-02-15","close":2061.0},{"date":"2023-02-16","close":2011.0},{"date":"2023-02-17","close":1994.0},{"date":"2023-02-20","close":2006.0},{"date":"2023-02-21","close":1994.0},{"date":"2023-02-22","close":2066.0},{"date":"2023-02-23","close":1976.0},{"date":"2023-02-24","close":2171.0},{"date":"2023-02-27","close":2153.0},{"date":"2023-02-28","close":2288.0},{"date":"2023-03-02","close":2148.0},{"date":"2023-03-03","close":2116.0},{"date":"2023-03-06","close":2019.0},{"date":"2023-03-07","close":1974.0},{"date":"2023-03-08","close":1886.0},{"date":"2023-03-09","close":2101.0},{"date":"2023-03-10","close":1904.0},{"date":"2023-03-13","close":1846.0},{"date":"2023-03-14","close":1751.0},{"date":"2023-03-15","close":1914.0},{"date":"2023-03-16","close":1864.0},{"date":"2023-03-17","close":1934.0},{"date":"2023-03-20","close":2116.0},{"date":"2023-03-21","close":1884.0},{"date":"2023-03-22","close":1824.0},{"date":"2023-03-23","close":1806.0},{"date":"2023-03-24","close":1859.0},{"date":"2023-03-27","close":1789.0},{"date":"2023-03-28","close":1806.0},{"date":"2023-03-29","close":1756.0},{"date":"2023-03-30","close":1759.0},{"date":"2023-03-31","close":1684.0},{"date":"2023-04-03","close":1694.0},{"date":"2023-04-04","close":1731.0},{"date":"2023-04-05","close":1706.0},{"date":"2023-04-06","close":1626.0},{"date":"2023-04-07","close":1584.0},{"date":"2023-04-10","close":1551.0},{"date":"2023-04-11","close":1586.0},{"date":"2023-04-12","close":1446.0},{"date":"2023-04-13","close":1434.0},{"date":"2023-04-14","close":1434.0},{"date":"2023-04-17","close":1441.0},{"date":"2023-04-18","close":1424.0},{"date":"2023-04-19","close":1424.0},{"date":"2023-04-20","close":1369.0},{"date":"2023-04-21","close":1341.0},{"date":"2023-04-24","close":1341.0},{"date":"2023-04-25","close":1316.0},{"date":"2023-04-26","close":1289.0},{"date":"2023-04-27","close":1299.0},{"date":"2023-04-28","close":1259.0},{"date":"2023-05-02","close":1304.0},{"date":"2023-05-03","close":1289.0},{"date":"2023-05-04","close":1249.0},{"date":"2023-05-08","close":1266.0},{"date":"2023-05-09","close":1241.0},{"date":"2023-05-10","close":1225.0},{"date":"2023-05-11","close":1220.0},{"date":"2023-05-12","close":1186.0},{"date":"2023-05-15","close":1175.0},{"date":"2023-05-16","close":1153.0},{"date":"2023-05-17","close":1179.0},{"date":"2023-05-18","close":1221.0},{"date":"2023-05-19","close":1219.0},{"date":"2023-05-22","close":1224.0},{"date":"2023-05-23","close":1225.0},{"date":"2023-05-24","close":1201.0},{"date":"2023-05-25","close":1176.0},{"date":"2023-05-26","close":1155.0},{"date":"2023-05-30","close":1150.0},{"date":"2023-05-31","close":1150.0},{"date":"2023-06-01","close":1176.0},{"date":"2023-06-02","close":1529.0},{"date":"2023-06-05","close":1461.0},{"date":"2023-06-07","close":1466.0},{"date":"2023-06-08","close":1499.0},{"date":"2023-06-09","close":1574.0},{"date":"2023-06-12","close":1579.0},{"date":"2023-06-13","close":1661.0},{"date":"2023-06-14","close":1586.0},{"date":"2023-06-15","close":1514.0},{"date":"2023-06-16","close":1526.0},{"date":"2023-06-19","close":1569.0},{"date":"2023-06-20","close":1566.0},{"date":"2023-06-21","close":1684.0},{"date":"2023-06-22","close":1621.0},{"date":"2023-06-23","close":1479.0},{"date":"2023-06-26","close":1366.0},{"date":"2023-06-27","close":1514.0},{"date":"2023-06-28","close":1686.0},{"date":"2023-06-29","close":1534.0},{"date":"2023-06-30","close":1561.0},{"date":"2023-07-03","close":1586.0},{"date":"2023-07-04","close":1481.0},{"date":"2023-07-05","close":1446.0},{"date":"2023-07-06","close":1379.0},{"date":"2023-07-07","close":1399.0},{"date":"2023-07-10","close":1396.0},{"date":"2023-07-11","close":1424.0},{"date":"2023-07-12","close":1376.0},{"date":"2023-07-13","close":1381.0},{"date":"2023-07-14","close":1339.0},{"date":"2023-07-17","close":1344.0},{"date":"2023-07-18","close":1304.0},{"date":"2023-07-19","close":1279.0},{"date":"2023-07-20","close":1269.0},{"date":"2023-07-21","close":1243.0},{"date":"2023-07-24","close":1209.0},{"date":"2023-07-25","close":1165.0},{"date":"2023-07-26","close":1081.0},{"date":"2023-07-27","close":1139.0},{"date":"2023-07-28","close":1185.0},{"date":"2023-07-31","close":1191.0},{"date":"2023-08-01","close":1209.0},{"date":"2023-08-02","close":1164.0},{"date":"2023-08-03","close":1161.0},{"date":"2023-08-04","close":1274.0},{"date":"2023-08-07","close":1240.0},{"date":"2023-08-08","close":1165.0},{"date":"2023-08-09","close":1173.0},{"date":"2023-08-10","close":1158.0},{"date":"2023-08-11","close":1159.0},{"date":"2023-08-14","close":1129.0},{"date":"2023-08-16","close":1064.0},{"date":"2023-08-17","close":1049.0},{"date":"2023-08-18","close":1038.0},{"date":"2023-08-21","close":1069.0},{"date":"2023-08-22","close":1074.0},{"date":"2023-08-23","close":1040.0},{"date":"2023-08-24","close":1199.0},{"date":"2023-08-25","close":1099.0},{"date":"2023-08-28","close":1133.0},{"date":"2023-08-29","close":1134.0},{"date":"2023-08-30","close":1299.0},{"date":"2023-08-31","close":1235.0},{"date":"2023-09-01","close":1209.0},{"date":"2023-09-04","close":1199.0},{"date":"2023-09-05","close":1216.0},{"date":"2023-09-06","close":1248.0},{"date":"2023-09-07","close":1246.0},{"date":"2023-09-08","close":1216.0},{"date":"2023-09-11","close":1401.0},{"date":"2023-09-12","close":1536.0},{"date":"2023-09-13","close":1496.0},{"date":"2023-09-14","close":1514.0},{"date":"2023-09-15","close":1539.0},{"date":"2023-09-18","close":1589.0},{"date":"2023-09-19","close":1556.0},{"date":"2023-09-20","close":1611.0},{"date":"2023-09-21","close":1494.0},{"date":"2023-09-22","close":1574.0},{"date":"2023-09-25","close":1549.0},{"date":"2023-09-26","close":1294.0},{"date":"2023-09-27","close":1549.0},{"date":"2023-10-04","close":1441.0},{"date":"2023-10-05","close":1546.0},{"date":"2023-10-06","close":1521.0},{"date":"2023-10-10","close":1381.0},{"date":"2023-10-11","close":1501.0},{"date":"2023-10-12","close":1561.0},{"date":"2023-10-13","close":1596.0},{"date":"2023-10-16","close":1554.0},{"date":"2023-10-17","close":1566.0},{"date":"2023-10-18","close":1511.0},{"date":"2023-10-19","close":1549.0},{"date":"2023-10-20","close":1539.0},{"date":"2023-10-23","close":1519.0},{"date":"2023-10-24","close":1611.0},{"date":"2023-10-25","close":1566.0},{"date":"2023-10-26","close":1604.0},{"date":"2023-10-27","close":1561.0},{"date":"2023-10-30","close":1556.0},{"date":"2023-10-31","close":1574.0},{"date":"2023-11-01","close":1716.0},{"date":"2023-11-02","close":1724.0},{"date":"2023-11-03","close":1796.0},{"date":"2023-11-06","close":1734.0},{"date":"2023-11-07","close":1746.0},{"date":"2023-11-08","close":1826.0},{"date":"2023-11-09","close":1864.0},{"date":"2023-11-10","close":1866.0},{"date":"2023-11-13","close":1814.0},{"date":"2023-11-14","close":1829.0},{"date":"2023-11-15","close":1811.0},{"date":"2023-11-16","close":1774.0},{"date":"2023-11-17","close":1776.0},{"date":"2023-11-20","close":1749.0},{"date":"2023-11-21","close":1701.0},{"date":"2023-11-22","close":1554.0},{"date":"2023-11-23","close":1651.0},{"date":"2023-11-24","close":1741.0},{"date":"2023-11-27","close":1726.0},{"date":"2023-11-28","close":1666.0},{"date":"2023-11-29","close":1649.0},{"date":"2023-11-30","close":1609.0},{"date":"2023-12-01","close":1861.0},{"date":"2023-12-04","close":1959.0},{"date":"2023-12-05","close":1944.0},{"date":"2023-12-06","close":1801.0},{"date":"2023-12-07","close":1749.0},{"date":"2023-12-08","close":1724.0},{"date":"2023-12-11","close":1586.0},{"date":"2023-12-12","close":1599.0},{"date":"2023-12-13","close":1549.0},{"date":"2023-12-14","close":1574.0},{"date":"2023-12-15","close":1541.0},{"date":"2023-12-18","close":1549.0},{"date":"2023-12-19","close":1684.0},{"date":"2023-12-20","close":1694.0},{"date":"2023-12-21","close":1776.0},{"date":"2023-12-22","close":1704.0},{"date":"2023-12-26","close":1666.0},{"date":"2023-12-27","close":1786.0},{"date":"2023-12-28","close":1806.0},{"date":"2024-01-02","close":1861.0},{"date":"2024-01-03","close":1799.0},{"date":"2024-01-04","close":1749.0},{"date":"2024-01-05","close":1789.0},{"date":"2024-01-08","close":1761.0},{"date":"2024-01-09","close":1779.0},{"date":"2024-01-10","close":1776.0},{"date":"2024-01-11","close":1811.0},{"date":"2024-01-12","close":1751.0},{"date":"2024-01-15","close":1719.0},{"date":"2024-01-16","close":1724.0},{"date":"2024-01-17","close":1651.0},{"date":"2024-01-18","close":1816.0},{"date":"2024-01-19","close":1731.0},{"date":"2024-01-22","close":1756.0},{"date":"2024-01-23","close":1734.0},{"date":"2024-01-24","close":1799.0},{"date":"2024-01-25","close":1799.0},{"date":"2024-01-26","close":1764.0},{"date":"2024-01-29","close":1806.0},{"date":"2024-01-30","close":1916.0},{"date":"2024-01-31","close":1754.0},{"date":"2024-02-01","close":1229.0},{"date":"2024-02-02","close":1351.0},{"date":"2024-02-05","close":1469.0},{"date":"2024-02-06","close":1509.0},{"date":"2024-02-07","close":1441.0},{"date":"2024-02-08","close":1529.0},{"date":"2024-02-13","close":1489.0},{"date":"2024-02-14","close":1459.0},{"date":"2024-02-15","close":1351.0},{"date":"2024-02-16","close":1049.0},{"date":"2024-02-19","close":1020.0},{"date":"2024-02-20","close":1057.0},{"date":"2024-02-21","close":1374.0},{"date":"2024-02-22","close":1786.0},{"date":"2024-02-23","close":1796.0},{"date":"2024-02-26","close":1724.0},{"date":"2024-02-27","close":1703.0},{"date":"2024-02-28","close":1725.0},{"date":"2024-02-29","close":1721.0},{"date":"2024-03-04","close":1700.0},{"date":"2024-03-05","close":1590.0},{"date":"2024-03-06","close":1532.0},{"date":"2024-03-07","close":1475.0},{"date":"2024-03-08","close":1491.0},{"date":"2024-03-11","close":1615.0},{"date":"2024-03-12","close":1636.0},{"date":"2024-03-13","close":1657.0},{"date":"2024-03-14","close":1921.0},{"date":"2024-03-15","close":1987.0},{"date":"2024-03-18","close":1955.0},{"date":"2024-03-19","close":1798.0},{"date":"2024-03-20","close":1520.0},{"date":"2024-03-21","close":1266.0},{"date":"2024-03-22","close":1220.0},{"date":"2024-03-25","close":1134.0},{"date":"2024-03-26","close":1200.0},{"date":"2024-03-27","close":1282.0},{"date":"2024-03-28","close":1426.0},{"date":"2024-03-29","close":1350.0},{"date":"2024-04-01","close":1383.0},{"date":"2024-04-02","close":1406.0},{"date":"2024-04-03","close":1442.0},{"date":"2024-04-04","close":1412.0},{"date":"2024-04-05","close":1510.0},{"date":"2024-04-08","close":1514.0},{"date":"2024-04-09","close":1499.0},{"date":"2024-04-11","close":1427.0},{"date":"2024-04-12","close":1431.0},{"date":"2024-04-15","close":1336.0},{"date":"2024-04-16","close":1300.0},{"date":"2024-04-17","close":1334.0},{"date":"2024-04-18","close":1379.0},{"date":"2024-04-19","close":1375.0},{"date":"2024-04-22","close":1486.0},{"date":"2024-04-23","close":1535.0},{"date":"2024-04-24","close":1489.0},{"date":"2024-04-25","close":1381.0},{"date":"2024-04-26","close":1376.0},{"date":"2024-04-29","close":1312.0},{"date":"2024-04-30","close":1289.0},{"date":"2024-05-02","close":1298.0},{"date":"2024-05-03","close":1293.0},{"date":"2024-05-07","close":1280.0},{"date":"2024-05-08","close":1270.0},{"date":"2024-05-09","close":1301.0},{"date":"2024-05-10","close":1384.0},{"date":"2024-05-13","close":1377.0},{"date":"2024-05-14","close":1525.0},{"date":"2024-05-16","close":1833.0},{"date":"2024-05-17","close":1831.0},{"date":"2024-05-20","close":1774.0},{"date":"2024-05-21","close":1680.0},{"date":"2024-05-22","close":1770.0},{"date":"2024-05-23","close":1588.0},{"date":"2024-05-24","close":1670.0},{"date":"2024-05-27","close":1627.0},{"date":"2024-05-28","close":1614.0},{"date":"2024-05-29","close":1639.0},{"date":"2024-05-30","close":1500.0},{"date":"2024-05-31","close":1549.0},{"date":"2024-06-03","close":1598.0},{"date":"2024-06-04","close":1620.0},{"date":"2024-06-05","close":1630.0},{"date":"2024-06-07","close":1694.0},{"date":"2024-06-10","close":1716.0},{"date":"2024-06-11","close":1941.0},{"date":"2024-06-12","close":1950.0},{"date":"2024-06-13","close":1400.0},{"date":"2024-06-14","close":1416.0},{"date":"2024-06-17","close":1541.0},{"date":"2024-06-18","close":1579.0},{"date":"2024-06-19","close":1584.0},{"date":"2024-06-20","close":1544.0},{"date":"2024-06-21","close":1490.0},{"date":"2024-06-24","close":1522.0},{"date":"2024-06-25","close":1569.0},{"date":"2024-06-26","close":1549.0},{"date":"2024-06-27","close":1500.0},{"date":"2024-06-28","close":1470.0},{"date":"2024-07-01","close":1632.0},{"date":"2024-07-02","close":1637.0},{"date":"2024-07-03","close":1595.0},{"date":"2024-07-04","close":1523.0},{"date":"2024-07-05","close":1514.0},{"date":"2024-07-08","close":1511.0},{"date":"2024-07-09","close":1502.0},{"date":"2024-07-10","close":1572.0},{"date":"2024-07-11","close":1621.0},{"date":"2024-07-12","close":1646.0},{"date":"2024-07-15","close":1628.0},{"date":"2024-07-16","close":1725.0},{"date":"2024-07-17","close":1650.0},{"date":"2024-07-18","close":1620.0},{"date":"2024-07-19","close":1524.0},{"date":"2024-07-22","close":1705.0},{"date":"2024-07-23","close":1566.0},{"date":"2024-07-24","close":1680.0},{"date":"2024-07-25","close":1668.0},{"date":"2024-07-26","close":1579.0},{"date":"2024-07-29","close":1691.0},{"date":"2024-07-30","close":1610.0},{"date":"2024-07-31","close":1581.0},{"date":"2024-08-01","close":1599.0},{"date":"2024-08-02","close":1550.0},{"date":"2024-08-05","close":1085.0},{"date":"2024-08-06","close":816.0},{"date":"2024-08-07","close":680.0},{"date":"2024-08-08","close":707.0},{"date":"2024-08-09","close":724.0},{"date":"2024-08-12","close":796.0},{"date":"2024-08-13","close":732.0},{"date":"2024-08-14","close":718.0},{"date":"2024-08-16","close":636.0},{"date":"2024-08-19","close":612.0},{"date":"2024-08-20","close":639.0},{"date":"2024-08-21","close":662.0},{"date":"2024-08-22","close":670.0},{"date":"2024-08-23","close":736.0},{"date":"2024-08-26","close":707.0},{"date":"2024-08-27","close":667.0},{"date":"2024-08-28","close":654.0},{"date":"2024-08-29","close":670.0},{"date":"2024-08-30","close":707.0},{"date":"2024-09-02","close":687.0},{"date":"2024-09-03","close":673.0},{"date":"2024-09-04","close":678.0},{"date":"2024-09-05","close":695.0},{"date":"2024-09-06","close":688.0},{"date":"2024-09-09","close":680.0},{"date":"2024-09-10","close":656.0},{"date":"2024-09-11","close":640.0},{"date":"2024-09-12","close":683.0},{"date":"2024-09-13","close":681.0},{"date":"2024-09-19","close":663.0},{"date":"2024-09-20","close":654.0},{"date":"2024-09-23","close":615.0},{"date":"2024-09-24","close":617.0},{"date":"2024-09-25","close":608.0},{"date":"2024-09-26","close":574.0},{"date":"2024-09-27","close":586.0},{"date":"2024-09-30","close":565.0},{"date":"2024-10-02","close":544.0},{"date":"2024-10-04","close":519.0},{"date":"2024-10-07","close":507.0},{"date":"2024-10-08","close":499.0},{"date":"2024-10-10","close":467.0},{"date":"2024-10-11","close":433.0},{"date":"2024-10-14","close":486.0},{"date":"2024-10-15","close":430.0},{"date":"2024-10-16","close":430.0},{"date":"2024-10-17","close":559.0},{"date":"2024-10-18","close":609.0},{"date":"2024-10-21","close":639.0},{"date":"2024-10-22","close":667.0},{"date":"2024-10-23","close":627.0},{"date":"2024-10-24","close":684.0},{"date":"2024-10-25","close":654.0},{"date":"2024-10-28","close":676.0},{"date":"2024-10-29","close":633.0},{"date":"2024-10-30","close":641.0},{"date":"2024-10-31","close":649.0},{"date":"2024-11-01","close":640.0},{"date":"2024-11-04","close":625.0},{"date":"2024-11-05","close":635.0},{"date":"2024-11-06","close":604.0},{"date":"2024-11-07","close":590.0},{"date":"2024-11-08","close":614.0},{"date":"2024-11-11","close":602.0},{"date":"2024-11-12","close":591.0},{"date":"2024-11-13","close":597.0},{"date":"2024-11-14","close":633.0},{"date":"2024-11-15","close":597.0},{"date":"2024-11-18","close":576.0},{"date":"2024-11-19","close":595.0},{"date":"2024-11-20","close":586.0},{"date":"2024-11-21","close":607.0},{"date":"2024-11-22","close":586.0},{"date":"2024-11-25","close":577.0},{"date":"2024-11-26","close":603.0},{"date":"2024-11-27","close":602.0},{"date":"2024-11-28","close":604.0},{"date":"2024-11-29","close":624.0},{"date":"2024-12-02","close":625.0},{"date":"2024-12-03","close":622.0},{"date":"2024-12-04","close":623.0},{"date":"2024-12-05","close":809.0},{"date":"2024-12-06","close":833.0},{"date":"2024-12-09","close":742.0},{"date":"2024-12-10","close":724.0},{"date":"2024-12-11","close":722.0},{"date":"2024-12-12","close":697.0},{"date":"2024-12-13","close":703.0},{"date":"2024-12-16","close":624.0},{"date":"2024-12-17","close":599.0},{"date":"2024-12-18","close":654.0},{"date":"2024-12-19","close":637.0},{"date":"2024-12-20","close":627.0},{"date":"2024-12-23","close":632.0},{"date":"2024-12-24","close":594.0},{"date":"2024-12-26","close":655.0},{"date":"2024-12-27","close":642.0},{"date":"2024-12-30","close":641.0},{"date":"2025-01-02","close":638.0},{"date":"2025-01-03","close":628.0},{"date":"2025-01-06","close":636.0},{"date":"2025-01-07","close":644.0},{"date":"2025-01-08","close":659.0},{"date":"2025-01-09","close":638.0},{"date":"2025-01-10","close":628.0},{"date":"2025-01-13","close":637.0},{"date":"2025-01-14","close":637.0},{"date":"2025-01-15","close":635.0},{"date":"2025-01-16","close":635.0},{"date":"2025-01-17","close":630.0},{"date":"2025-01-20","close":614.0},{"date":"2025-01-21","close":599.0},{"date":"2025-01-22","close":600.0},{"date":"2025-01-23","close":595.0},{"date":"2025-01-24","close":606.0},{"date":"2025-01-31","close":615.0},{"date":"2025-02-03","close":606.0},{"date":"2025-02-04","close":626.0},{"date":"2025-02-05","close":608.0},{"date":"2025-02-06","close":605.0},{"date":"2025-02-07","close":605.0},{"date":"2025-02-10","close":600.0},{"date":"2025-02-11","close":596.0},{"date":"2025-02-12","close":653.0},{"date":"2025-02-13","close":616.0},{"date":"2025-02-14","close":600.0},{"date":"2025-02-17","close":594.0},{"date":"2025-02-18","close":604.0},{"date":"2025-02-19","close":625.0},{"date":"2025-02-20","close":611.0},{"date":"2025-02-21","close":593.0},{"date":"2025-02-24","close":581.0},{"date":"2025-02-25","close":583.0},{"date":"2025-02-26","close":603.0},{"date":"2025-02-27","close":600.0},{"date":"2025-02-28","close":604.0},{"date":"2025-03-04","close":606.0},{"date":"2025-03-05","close":603.0},{"date":"2025-03-06","close":600.0},{"date":"2025-03-07","close":595.0},{"date":"2025-03-10","close":596.0},{"date":"2025-03-11","close":594.0},{"date":"2025-03-12","close":594.0},{"date":"2025-03-13","close":593.0},{"date":"2025-03-14","close":610.0},{"date":"2025-03-17","close":630.0},{"date":"2025-03-18","close":704.0},{"date":"2025-03-19","close":715.0},{"date":"2025-03-20","close":786.0},{"date":"2025-03-21","close":803.0},{"date":"2025-03-24","close":798.0},{"date":"2025-03-25","close":799.0},{"date":"2025-03-26","close":780.0},{"date":"2025-03-27","close":761.0},{"date":"2025-03-28","close":758.0},{"date":"2025-03-31","close":743.0},{"date":"2025-04-01","close":724.0},{"date":"2025-04-02","close":725.0},{"date":"2025-04-03","close":717.0},{"date":"2025-04-04","close":714.0},{"date":"2025-04-07","close":700.0},{"date":"2025-04-08","close":697.0},{"date":"2025-04-09","close":683.0},{"date":"2025-04-10","close":711.0},{"date":"2025-04-11","close":722.0},{"date":"2025-04-14","close":713.0},{"date":"2025-04-15","close":702.0},{"date":"2025-04-16","close":736.0},{"date":"2025-04-17","close":736.0},{"date":"2025-04-18","close":771.0},{"date":"2025-04-21","close":900.0},{"date":"2025-04-22","close":775.0},{"date":"2025-04-23","close":779.0},{"date":"2025-04-24","close":770.0},{"date":"2025-04-25","close":791.0},{"date":"2025-04-28","close":754.0},{"date":"2025-04-29","close":773.0},{"date":"2025-04-30","close":745.0},{"date":"2025-05-02","close":741.0},{"date":"2025-05-07","close":733.0},{"date":"2025-05-08","close":746.0},{"date":"2025-05-09","close":831.0},{"date":"2025-05-12","close":804.0},{"date":"2025-05-13","close":813.0},{"date":"2025-05-14","close":805.0},{"date":"2025-05-15","close":799.0},{"date":"2025-05-16","close":786.0},{"date":"2025-05-19","close":736.0},{"date":"2025-05-20","close":730.0},{"date":"2025-05-21","close":731.0},{"date":"2025-05-22","close":710.0},{"date":"2025-05-23","close":705.0},{"date":"2025-05-26","close":713.0},{"date":"2025-05-27","close":700.0},{"date":"2025-05-28","close":653.0},{"date":"2025-05-29","close":654.0},{"date":"2025-05-30","close":707.0},{"date":"2025-06-02","close":706.0},{"date":"2025-06-04","close":695.0},{"date":"2025-06-05","close":701.0},{"date":"2025-06-09","close":660.0},{"date":"2025-06-10","close":653.0},{"date":"2025-06-11","close":660.0},{"date":"2025-06-12","close":643.0},{"date":"2025-06-13","close":648.0},{"date":"2025-06-16","close":691.0},{"date":"2025-06-17","close":680.0},{"date":"2025-06-18","close":683.0},{"date":"2025-06-19","close":680.0},{"date":"2025-06-20","close":681.0},{"date":"2025-06-23","close":679.0},{"date":"2025-06-24","close":718.0},{"date":"2025-06-25","close":701.0},{"date":"2025-06-26","close":695.0},{"date":"2025-06-27","close":690.0},{"date":"2025-06-30","close":696.0},{"date":"2025-07-01","close":682.0},{"date":"2025-07-02","close":713.0},{"date":"2025-07-03","close":719.0},{"date":"2025-07-04","close":732.0},{"date":"2025-07-07","close":732.0},{"date":"2025-07-08","close":737.0},{"date":"2025-07-09","close":730.0},{"date":"2025-07-10","close":715.0},{"date":"2025-07-11","close":700.0},{"date":"2025-07-14","close":680.0},{"date":"2025-07-15","close":669.0},{"date":"2025-07-16","close":664.0},{"date":"2025-07-17","close":664.0},{"date":"2025-07-18","close":678.0},{"date":"2025-07-21","close":676.0},{"date":"2025-07-22","close":671.0},{"date":"2025-07-23","close":665.0},{"date":"2025-07-24","close":648.0},{"date":"2025-07-25","close":654.0},{"date":"2025-07-28","close":654.0},{"date":"2025-07-29","close":643.0},{"date":"2025-07-30","close":643.0},{"date":"2025-07-31","close":625.0},{"date":"2025-08-01","close":634.0},{"date":"2025-08-04","close":633.0},{"date":"2025-08-05","close":647.0},{"date":"2025-08-06","close":640.0},{"date":"2025-08-07","close":631.0},{"date":"2025-08-08","close":629.0},{"date":"2025-08-11","close":637.0},{"date":"2025-08-12","close":637.0},{"date":"2025-08-13","close":619.0},{"date":"2025-08-14","close":654.0},{"date":"2025-08-18","close":644.0},{"date":"2025-08-19","close":641.0},{"date":"2025-08-20","close":633.0},{"date":"2025-08-21","close":624.0},{"date":"2025-08-22","close":622.0},{"date":"2025-08-25","close":600.0},{"date":"2025-08-26","close":594.0},{"date":"2025-08-27","close":579.0},{"date":"2025-08-28","close":575.0},{"date":"2025-08-29","close":570.0},{"date":"2025-09-01","close":570.0},{"date":"2025-09-02","close":585.0},{"date":"2025-09-03","close":584.0},{"date":"2025-09-04","close":584.0},{"date":"2025-09-05","close":570.0},{"date":"2025-09-08","close":565.0},{"date":"2025-09-09","close":559.0},{"date":"2025-09-10","close":560.0},{"date":"2025-09-11","close":560.0},{"date":"2025-09-12","close":561.0},{"date":"2025-09-15","close":560.0},{"date":"2025-09-16","close":550.0},{"date":"2025-09-17","close":550.0},{"date":"2025-09-18","close":550.0},{"date":"2025-09-19","close":580.0},{"date":"2025-09-22","close":605.0},{"date":"2025-09-23","close":613.0},{"date":"2025-09-24","close":613.0},{"date":"2025-09-25","close":613.0},{"date":"2025-09-26","close":608.0},{"date":"2025-09-29","close":584.0},{"date":"2025-09-30","close":580.0},{"date":"2025-10-01","close":584.0},{"date":"2025-10-02","close":597.0},{"date":"2025-10-10","close":593.0},{"date":"2025-10-13","close":585.0},{"date":"2025-10-14","close":580.0},{"date":"2025-10-15","close":587.0},{"date":"2025-10-16","close":594.0},{"date":"2025-10-17","close":600.0},{"date":"2025-10-20","close":588.0},{"date":"2025-10-21","close":580.0},{"date":"2025-10-22","close":575.0},{"date":"2025-10-23","close":570.0},{"date":"2025-10-24","close":577.0},{"date":"2025-10-27","close":580.0},{"date":"2025-10-28","close":577.0},{"date":"2025-10-29","close":570.0},{"date":"2025-10-30","close":560.0},{"date":"2025-10-31","close":555.0},{"date":"2025-11-03","close":555.0},{"date":"2025-11-04","close":553.0},{"date":"2025-11-05","close":538.0},{"date":"2025-11-06","close":538.0},{"date":"2025-11-07","close":530.0},{"date":"2025-11-10","close":529.0},{"date":"2025-11-11","close":528.0},{"date":"2025-11-12","close":535.0},{"date":"2025-11-13","close":540.0},{"date":"2025-11-14","close":530.0},{"date":"2025-11-17","close":537.0},{"date":"2025-11-18","close":530.0},{"date":"2025-11-19","close":534.0},{"date":"2025-11-20","close":534.0},{"date":"2025-11-21","close":520.0},{"date":"2025-11-24","close":518.0},{"date":"2025-11-25","close":513.0},{"date":"2025-11-26","close":508.0},{"date":"2025-11-27","close":509.0},{"date":"2025-11-28","close":510.0},{"date":"2025-12-01","close":505.0},{"date":"2025-12-02","close":511.0},{"date":"2025-12-03","close":510.0},{"date":"2025-12-04","close":500.0},{"date":"2025-12-05","close":502.0},{"date":"2025-12-08","close":501.0},{"date":"2025-12-09","close":501.0},{"date":"2025-12-10","close":498.0},{"date":"2025-12-11","close":500.0},{"date":"2025-12-12","close":500.0},{"date":"2025-12-15","close":495.0},{"date":"2025-12-16","close":489.0},{"date":"2025-12-17","close":475.0},{"date":"2025-12-18","close":463.0},{"date":"2025-12-19","close":456.0},{"date":"2025-12-22","close":452.0},{"date":"2025-12-23","close":443.0},{"date":"2025-12-24","close":446.0},{"date":"2025-12-26","close":453.0},{"date":"2025-12-29","close":469.0},{"date":"2025-12-30","close":520.0},{"date":"2026-01-02","close":575.0},{"date":"2026-01-05","close":555.0},{"date":"2026-01-06","close":550.0},{"date":"2026-01-07","close":633.0},{"date":"2026-01-08","close":604.0},{"date":"2026-01-09","close":590.0},{"date":"2026-01-12","close":588.0},{"date":"2026-01-13","close":587.0},{"date":"2026-01-14","close":590.0},{"date":"2026-01-15","close":582.0},{"date":"2026-01-16","close":580.0},{"date":"2026-01-19","close":533.0},{"date":"2026-01-20","close":579.0},{"date":"2026-01-21","close":612.0},{"date":"2026-01-22","close":600.0},{"date":"2026-01-23","close":597.0},{"date":"2026-01-26","close":602.0},{"date":"2026-01-27","close":607.0},{"date":"2026-01-28","close":616.0},{"date":"2026-01-29","close":630.0},{"date":"2026-01-30","close":645.0},{"date":"2026-02-02","close":630.0},{"date":"2026-02-03","close":600.0},{"date":"2026-02-04","close":560.0},{"date":"2026-02-05","close":564.0},{"date":"2026-02-06","close":563.0},{"date":"2026-02-09","close":642.0},{"date":"2026-02-10","close":683.0},{"date":"2026-02-11","close":665.0},{"date":"2026-02-12","close":694.0},{"date":"2026-02-13","close":690.0},{"date":"2026-02-19","close":703.0},{"date":"2026-02-20","close":762.0},{"date":"2026-02-23","close":4480.0},{"date":"2026-02-24","close":5200.0},{"date":"2026-02-25","close":5065.0},{"date":"2026-02-26","close":4935.0},{"date":"2026-02-27","close":5075.0},{"date":"2026-03-03","close":4875.0},{"date":"2026-03-04","close":4500.0},{"date":"2026-03-05","close":4600.0},{"date":"2026-03-06","close":4110.0},{"date":"2026-03-09","close":3965.0},{"date":"2026-03-10","close":3635.0},{"date":"2026-03-11","close":3455.0},{"date":"2026-03-12","close":3590.0},{"date":"2026-03-13","close":3920.0},{"date":"2026-03-16","close":3870.0},{"date":"2026-03-17","close":3950.0},{"date":"2026-03-18","close":3925.0},{"date":"2026-03-19","close":4425.0},{"date":"2026-03-20","close":4295.0},{"date":"2026-03-23","close":4100.0},{"date":"2026-03-24","close":4035.0},{"date":"2026-03-25","close":3865.0},{"date":"2026-03-26","close":3785.0},{"date":"2026-03-27","close":3860.0},{"date":"2026-03-30","close":3845.0},{"date":"2026-03-31","close":3420.0},{"date":"2026-04-01","close":3735.0},{"date":"2026-04-02","close":3600.0},{"date":"2026-04-03","close":3580.0},{"date":"2026-04-06","close":3560.0},{"date":"2026-04-07","close":3560.0},{"date":"2026-04-08","close":3490.0},{"date":"2026-04-09","close":3985.0},{"date":"2026-04-10","close":3995.0},{"date":"2026-04-13","close":3970.0},{"date":"2026-04-14","close":3885.0},{"date":"2026-04-15","close":3945.0},{"date":"2026-04-16","close":3875.0},{"date":"2026-04-17","close":3800.0},{"date":"2026-04-20","close":3635.0},{"date":"2026-04-21","close":3500.0},{"date":"2026-04-22","close":3200.0},{"date":"2026-04-23","close":3215.0},{"date":"2026-04-24","close":3215.0},{"date":"2026-04-27","close":3215.0},{"date":"2026-04-28","close":3215.0},{"date":"2026-04-29","close":3215.0},{"date":"2026-04-30","close":3215.0},{"date":"2026-05-04","close":3215.0},{"date":"2026-05-06","close":3215.0},{"date":"2026-05-07","close":3215.0},{"date":"2026-05-08","close":3215.0},{"date":"2026-05-11","close":3215.0},{"date":"2026-05-12","close":3215.0},{"date":"2026-05-13","close":3215.0},{"date":"2026-05-14","close":3215.0},{"date":"2026-05-15","close":3215.0},{"date":"2026-05-18","close":3215.0},{"date":"2026-05-19","close":3215.0},{"date":"2026-05-20","close":3215.0},{"date":"2026-05-21","close":3030.0},{"date":"2026-05-22","close":2990.0},{"date":"2026-05-26","close":3090.0},{"date":"2026-05-27","close":3020.0},{"date":"2026-05-28","close":2880.0},{"date":"2026-05-29","close":2895.0},{"date":"2026-06-01","close":2890.0},{"date":"2026-06-02","close":3005.0},{"date":"2026-06-04","close":2970.0},{"date":"2026-06-05","close":2840.0},{"date":"2026-06-08","close":2725.0},{"date":"2026-06-09","close":2730.0},{"date":"2026-06-10","close":2480.0},{"date":"2026-06-11","close":2650.0},{"date":"2026-06-12","close":3005.0},{"date":"2026-06-15","close":2915.0},{"date":"2026-06-16","close":2900.0},{"date":"2026-06-17","close":2900.0},{"date":"2026-06-18","close":2885.0},{"date":"2026-06-19","close":2885.0},{"date":"2026-06-22","close":2875.0},{"date":"2026-06-23","close":2660.0},{"date":"2026-06-24","close":2665.0},{"date":"2026-06-25","close":2700.0},{"date":"2026-06-26","close":2620.0},{"date":"2026-06-29","close":2795.0},{"date":"2026-06-30","close":2820.0},{"date":"2026-07-01","close":2790.0},{"date":"2026-07-02","close":2760.0},{"date":"2026-07-03","close":2700.0},{"date":"2026-07-06","close":2710.0},{"date":"2026-07-07","close":2630.0},{"date":"2026-07-08","close":2600.0},{"date":"2026-07-09","close":2540.0},{"date":"2026-07-10","close":2560.0},{"date":"2026-07-13","close":2410.0},{"date":"2026-07-14","close":2220.0},{"date":"2026-07-15","close":1555.0},{"date":"2026-07-16","close":1407.0},{"date":"2026-07-20","close":1312.0},{"date":"2026-07-21","close":1350.0},{"date":"2026-07-22","close":1427.0},{"date":"2026-07-23","close":1479.0},{"date":"2026-07-24","close":1423.0},{"date":"2026-07-27","close":1590.0},{"date":"2026-07-28","close":1582.0},{"date":"2026-07-29","close":1518.0},{"date":"2026-07-30","close":1578.0},{"date":"2026-07-31","close":1653.0},{"date":"2026-08-03","close":1703.0},{"date":"2026-08-04","close":1735.0},{"date":"2026-08-05","close":1724.0},{"date":"2026-08-06","close":1689.0},{"date":"2026-08-07","close":1723.0},{"date":"2026-08-10","close":1737.0},{"date":"2026-08-11","close":1786.0},{"date":"2026-08-12","close":1876.0},{"date":"2026-08-13","close":1822.0},{"date":"2026-08-14","close":1913.0},{"date":"2026-08-18","close":1747.0},{"date":"2026-08-19","close":1720.0},{"date":"2026-08-20","close":1675.0},{"date":"2026-08-21","close":1660.0},{"date":"2026-08-24","close":1885.0},{"date":"2026-08-25","close":1812.0},{"date":"2026-08-26","close":1819.0},{"date":"2026-08-27","close":1818.0},{"date":"2026-08-28","close":1748.0},{"date":"2026-08-31","close":1704.0},{"date":"2026-09-01","close":1745.0},{"date":"2026-09-02","close":1720.0},{"date":"2026-09-03","close":1681.0},{"date":"2026-09-04","close":1703.0},{"date":"2026-09-07","close":1905.0},{"date":"2026-09-08","close":1909.0},{"date":"2026-09-09","close":1895.0},{"date":"2026-09-10","close":1887.0},{"date":"2026-09-11","close":1925.0},{"date":"2026-09-14","close":1952.0},{"date":"2026-09-15","close":1900.0},{"date":"2026-09-16","close":1988.0},{"date":"2026-09-17","close":1989.0},{"date":"2026-09-18","close":1900.0},{"date":"2026-09-21","close":1798.0},{"date":"2026-09-22","close":1759.0},{"date":"2026-09-23","close":1728.0},{"date":"2026-09-28","close":1600.0},{"date":"2026-09-29","close":1617.0},{"date":"2026-09-30","close":1863.0},{"date":"2026-10-01","close":1790.0},{"date":"2026-10-02","close":1884.0},{"date":"2026-10-06","close":1950.0},{"date":"2026-10-07","close":1920.0},{"date":"2026-10-08","close":2040.0},{"date":"2026-10-12","close":2215.0},{"date":"2026-10-13","close":2120.0},{"date":"2026-10-14","close":2145.0},{"date":"2026-10-15","close":2100.0},{"date":"2026-10-16","close":2070.0},{"date":"2026-10-19","close":2215.0},{"date":"2026-10-20","close":2520.0},{"date":"2026-10-21","close":2895.0},{"date":"2026-10-22","close":2945.0},{"date":"2026-10-23","close":2565.0}],"chart_data":[{"date":"2024-10-24","open":654,"high":719,"low":620,"close":684,"volume":4610092,"rsi_14":62.64,"sma_20":552.5,"sma_60":771.98,"sma_120":1166.37},{"date":"2024-10-25","open":662,"high":674,"low":640,"close":654,"volume":895675,"rsi_14":62.08,"sma_20":554.35,"sma_60":754.88,"sma_120":1160.31},{"date":"2024-10-28","open":654,"high":697,"low":651,"close":676,"volume":1198176,"rsi_14":64.85,"sma_20":557.75,"sma_60":738.35,"sma_120":1154.47},{"date":"2024-10-29","open":685,"high":685,"low":625,"close":633,"volume":2217794,"rsi_14":61.09,"sma_20":560.7,"sma_60":722.58,"sma_120":1148.82},{"date":"2024-10-30","open":630,"high":651,"low":626,"close":641,"volume":523274,"rsi_14":65.0,"sma_20":563.45,"sma_60":705.08,"sma_120":1143.42},{"date":"2024-10-31","open":634,"high":650,"low":630,"close":649,"volume":730086,"rsi_14":69.49,"sma_20":567.65,"sma_60":689.07,"sma_120":1138.01},{"date":"2024-11-01","open":630,"high":654,"low":630,"close":640,"volume":422164,"rsi_14":65.1,"sma_20":572.45,"sma_60":673.38,"sma_120":1132.57},{"date":"2024-11-04","open":640,"high":649,"low":615,"close":625,"volume":517790,"rsi_14":70.79,"sma_20":577.75,"sma_60":657.15,"sma_120":1127.11},{"date":"2024-11-05","open":625,"high":648,"low":612,"close":635,"volume":364617,"rsi_14":71.4,"sma_20":584.15,"sma_60":641.9,"sma_120":1121.82},{"date":"2024-11-06","open":643,"high":670,"low":585,"close":604,"volume":963496,"rsi_14":55.91,"sma_20":589.4,"sma_60":633.88,"sma_120":1116.01},{"date":"2024-11-07","open":605,"high":634,"low":579,"close":590,"volume":785893,"rsi_14":47.25,"sma_20":595.55,"sma_60":630.12,"sma_120":1109.39},{"date":"2024-11-08","open":590,"high":618,"low":588,"close":614,"volume":464750,"rsi_14":46.31,"sma_20":604.6,"sma_60":629.02,"sma_120":1103.03},{"date":"2024-11-11","open":614,"high":624,"low":596,"close":602,"volume":425321,"rsi_14":39.94,"sma_20":610.4,"sma_60":627.27,"sma_120":1095.34},{"date":"2024-11-12","open":602,"high":603,"low":571,"close":591,"volume":412599,"rsi_14":43.88,"sma_20":618.45,"sma_60":625.05,"sma_120":1084.99},{"date":"2024-11-13","open":592,"high":630,"low":585,"close":597,"volume":450660,"rsi_14":32.1,"sma_20":626.8,"sma_60":621.73,"sma_120":1074.71},{"date":"2024-11-14","open":593,"high":643,"low":570,"close":633,"volume":1102254,"rsi_14":45.78,"sma_20":630.5,"sma_60":620.08,"sma_120":1065.2},{"date":"2024-11-15","open":633,"high":634,"low":583,"close":597,"volume":1133624,"rsi_14":34.98,"sma_20":629.9,"sma_60":618.07,"sma_120":1056.17},{"date":"2024-11-18","open":586,"high":596,"low":561,"close":576,"volume":853218,"rsi_14":38.17,"sma_20":626.75,"sma_60":617.07,"sma_120":1046.22},{"date":"2024-11-19","open":581,"high":600,"low":575,"close":595,"volume":330491,"rsi_14":40.87,"sma_20":623.15,"sma_60":616.78,"sma_120":1037.95},{"date":"2024-11-20","open":595,"high":601,"low":574,"close":586,"volume":388305,"rsi_14":37.55,"sma_20":621.1,"sma_60":615.9,"sma_120":1028.92},{"date":"2024-11-21","open":580,"high":621,"low":574,"close":607,"volume":671713,"rsi_14":43.77,"sma_20":617.25,"sma_60":614.98,"sma_120":1020.42},{"date":"2024-11-22","open":615,"high":624,"low":580,"close":586,"volume":654103,"rsi_14":42.8,"sma_20":613.85,"sma_60":613.58,"sma_120":1011.85},{"date":"2024-11-25","open":587,"high":597,"low":567,"close":577,"volume":532638,"rsi_14":39.26,"sma_20":608.9,"sma_60":610.93,"sma_120":1003.0},{"date":"2024-11-26","open":578,"high":614,"low":565,"close":603,"volume":816638,"rsi_14":49.81,"sma_20":607.4,"sma_60":609.2,"sma_120":995.52},{"date":"2024-11-27","open":603,"high":614,"low":592,"close":602,"volume":451575,"rsi_14":52.38,"sma_20":605.45,"sma_60":608.12,"sma_120":987.63},{"date":"2024-11-28","open":602,"high":635,"low":592,"close":604,"volume":882155,"rsi_14":47.83,"sma_20":603.2,"sma_60":607.28,"sma_120":979.35},{"date":"2024-11-29","open":601,"high":630,"low":600,"close":624,"volume":565102,"rsi_14":54.62,"sma_20":602.4,"sma_60":606.52,"sma_120":971.05},{"date":"2024-12-02","open":624,"high":637,"low":598,"close":625,"volume":1004392,"rsi_14":57.46,"sma_20":602.4,"sma_60":605.15,"sma_120":962.67},{"date":"2024-12-03","open":591,"high":633,"low":582,"close":622,"volume":965357,"rsi_14":55.56,"sma_20":601.75,"sma_60":604.07,"sma_120":953.74},{"date":"2024-12-04","open":611,"high":625,"low":600,"close":623,"volume":618964,"rsi_14":47.37,"sma_20":602.7,"sma_60":603.23,"sma_120":944.63},{"date":"2024-12-05","open":653,"high":809,"low":651,"close":809,"volume":7274878,"rsi_14":81.18,"sma_20":613.65,"sma_60":605.42,"sma_120":935.2},{"date":"2024-12-06","open":933,"high":951,"low":803,"close":833,"volume":6655078,"rsi_14":87.46,"sma_20":624.6,"sma_60":607.72,"sma_120":925.89},{"date":"2024-12-09","open":840,"high":846,"low":723,"close":742,"volume":3333579,"rsi_14":67.71,"sma_20":631.6,"sma_60":608.62,"sma_120":920.41},{"date":"2024-12-10","open":744,"high":784,"low":712,"close":724,"volume":1675445,"rsi_14":66.27,"sma_20":638.25,"sma_60":609.35,"sma_120":914.64},{"date":"2024-12-11","open":725,"high":748,"low":713,"close":722,"volume":1017766,"rsi_14":64.2,"sma_20":644.5,"sma_60":610.45,"sma_120":907.82},{"date":"2024-12-12","open":729,"high":734,"low":668,"close":697,"volume":1310969,"rsi_14":63.57,"sma_20":647.7,"sma_60":611.4,"sma_120":900.47},{"date":"2024-12-13","open":760,"high":779,"low":672,"close":703,"volume":1516682,"rsi_14":65.52,"sma_20":653.0,"sma_60":611.73,"sma_120":893.12},{"date":"2024-12-16","open":700,"high":700,"low":592,"close":624,"volume":2704616,"rsi_14":52.29,"sma_20":655.4,"sma_60":610.78,"sma_120":885.46},{"date":"2024-12-17","open":616,"high":636,"low":587,"close":599,"volume":1371043,"rsi_14":49.69,"sma_20":655.6,"sma_60":609.72,"sma_120":878.03},{"date":"2024-12-18","open":615,"high":668,"low":602,"close":654,"volume":1428623,"rsi_14":54.66,"sma_20":659.0,"sma_60":609.72,"sma_120":870.8},{"date":"2024-12-19","open":651,"high":651,"low":619,"close":637,"volume":774793,"rsi_14":51.22,"sma_20":660.5,"sma_60":610.08,"sma_120":863.03},{"date":"2024-12-20","open":630,"high":641,"low":621,"close":627,"volume":438325,"rsi_14":50.18,"sma_20":662.55,"sma_60":610.25,"sma_120":855.35},{"date":"2024-12-23","open":627,"high":663,"low":624,"close":632,"volume":775264,"rsi_14":50.92,"sma_20":665.3,"sma_60":610.65,"sma_120":848.12},{"date":"2024-12-24","open":632,"high":634,"low":570,"close":594,"volume":2215920,"rsi_14":47.5,"sma_20":664.85,"sma_60":610.98,"sma_120":840.82},{"date":"2024-12-26","open":599,"high":659,"low":594,"close":655,"volume":2392575,"rsi_14":33.11,"sma_20":667.5,"sma_60":612.13,"sma_120":832.67},{"date":"2024-12-27","open":650,"high":689,"low":621,"close":642,"volume":1299805,"rsi_14":28.54,"sma_20":669.4,"sma_60":613.42,"sma_120":824.38},{"date":"2024-12-30","open":637,"high":645,"low":611,"close":641,"volume":705877,"rsi_14":35.77,"sma_20":670.25,"sma_60":615.03,"sma_120":816.43},{"date":"2025-01-02","open":656,"high":658,"low":621,"close":638,"volume":310760,"rsi_14":37.35,"sma_20":670.9,"sma_60":617.02,"sma_120":809.06},{"date":"2025-01-03","open":638,"high":650,"low":623,"close":628,"volume":392604,"rsi_14":36.49,"sma_20":671.2,"sma_60":619.03,"sma_120":801.67},{"date":"2025-01-06","open":634,"high":650,"low":628,"close":636,"volume":220137,"rsi_14":40.79,"sma_20":671.85,"sma_60":621.32,"sma_120":794.38},{"date":"2025-01-07","open":636,"high":647,"low":631,"close":644,"volume":337780,"rsi_14":41.14,"sma_20":663.6,"sma_60":624.27,"sma_120":787.23},{"date":"2025-01-08","open":643,"high":659,"low":630,"close":659,"volume":796451,"rsi_14":56.51,"sma_20":654.9,"sma_60":628.03,"sma_120":779.62},{"date":"2025-01-09","open":658,"high":662,"low":626,"close":638,"volume":510155,"rsi_14":57.36,"sma_20":649.7,"sma_60":630.57,"sma_120":771.43},{"date":"2025-01-10","open":629,"high":644,"low":623,"close":628,"volume":218033,"rsi_14":44.09,"sma_20":644.9,"sma_60":633.87,"sma_120":762.95},{"date":"2025-01-13","open":628,"high":658,"low":623,"close":637,"volume":606712,"rsi_14":50.0,"sma_20":640.65,"sma_60":637.32,"sma_120":754.69},{"date":"2025-01-14","open":637,"high":643,"low":631,"close":637,"volume":173387,"rsi_14":52.48,"sma_20":637.65,"sma_60":638.62,"sma_120":745.62},{"date":"2025-01-15","open":639,"high":644,"low":631,"close":635,"volume":209615,"rsi_14":50.75,"sma_20":634.25,"sma_60":639.05,"sma_120":737.17},{"date":"2025-01-16","open":635,"high":643,"low":600,"close":635,"volume":360387,"rsi_14":62.73,"sma_20":634.8,"sma_60":638.98,"sma_120":728.96},{"date":"2025-01-17","open":629,"high":637,"low":618,"close":630,"volume":260354,"rsi_14":38.1,"sma_20":636.35,"sma_60":638.37,"sma_120":721.51},{"date":"2025-01-20","open":630,"high":636,"low":602,"close":614,"volume":549576,"rsi_14":37.04,"sma_20":634.35,"sma_60":638.15,"sma_120":712.42},{"date":"2025-01-21","open":610,"high":615,"low":580,"close":599,"volume":1188349,"rsi_14":32.79,"sma_20":632.45,"sma_60":636.73,"sma_120":704.36},{"date":"2025-01-22","open":592,"high":600,"low":577,"close":600,"volume":576813,"rsi_14":34.17,"sma_20":631.1,"sma_60":635.83,"sma_120":695.36},{"date":"2025-01-23","open":600,"high":600,"low":586,"close":595,"volume":255867,"rsi_14":35.65,"sma_20":629.25,"sma_60":634.48,"sma_120":686.42},{"date":"2025-01-24","open":600,"high":610,"low":587,"close":606,"volume":223580,"rsi_14":37.29,"sma_20":629.85,"sma_60":634.03,"sma_120":678.31},{"date":"2025-01-31","open":615,"high":641,"low":593,"close":615,"volume":615632,"rsi_14":37.82,"sma_20":627.85,"sma_60":633.6,"sma_120":669.34},{"date":"2025-02-03","open":615,"high":621,"low":599,"close":606,"volume":462374,"rsi_14":26.55,"sma_20":626.05,"sma_60":632.88,"sma_120":660.98},{"date":"2025-02-04","open":607,"high":636,"low":603,"close":626,"volume":445216,"rsi_14":44.64,"sma_20":625.3,"sma_60":632.65,"sma_120":653.02},{"date":"2025-02-05","open":626,"high":632,"low":590,"close":608,"volume":455493,"rsi_14":41.67,"sma_20":623.8,"sma_60":632.37,"sma_120":644.76},{"date":"2025-02-06","open":608,"high":611,"low":593,"close":605,"volume":208925,"rsi_14":35.96,"sma_20":622.65,"sma_60":631.87,"sma_120":636.88},{"date":"2025-02-07","open":605,"high":610,"low":590,"close":605,"volume":498177,"rsi_14":35.96,"sma_20":621.1,"sma_60":631.88,"sma_120":632.88},{"date":"2025-02-10","open":605,"high":605,"low":583,"close":600,"volume":339412,"rsi_14":35.04,"sma_20":618.9,"sma_60":632.05,"sma_120":631.08},{"date":"2025-02-11","open":598,"high":609,"low":585,"close":596,"volume":249984,"rsi_14":33.88,"sma_20":615.75,"sma_60":631.75,"sma_120":630.38},{"date":"2025-02-12","open":602,"high":658,"low":596,"close":653,"volume":1689515,"rsi_14":56.65,"sma_20":616.5,"sma_60":632.6,"sma_120":629.93},{"date":"2025-02-13","open":652,"high":660,"low":600,"close":616,"volume":912434,"rsi_14":50.52,"sma_20":615.9,"sma_60":633.02,"sma_120":629.03},{"date":"2025-02-14","open":615,"high":624,"low":596,"close":600,"volume":386290,"rsi_14":50.26,"sma_20":614.05,"sma_60":633.07,"sma_120":627.4},{"date":"2025-02-17","open":600,"high":604,"low":590,"close":594,"volume":422916,"rsi_14":48.5,"sma_20":611.9,"sma_60":632.42,"sma_120":626.25},{"date":"2025-02-18","open":594,"high":606,"low":586,"close":604,"volume":380373,"rsi_14":52.2,"sma_20":610.35,"sma_60":632.53,"sma_120":625.3},{"date":"2025-02-19","open":603,"high":628,"low":589,"close":625,"volume":806361,"rsi_14":54.42,"sma_20":609.85,"sma_60":633.35,"sma_120":625.21},{"date":"2025-02-20","open":625,"high":637,"low":600,"close":611,"volume":953319,"rsi_14":49.09,"sma_20":608.9,"sma_60":633.62,"sma_120":625.2},{"date":"2025-02-21","open":606,"high":606,"low":584,"close":593,"volume":841347,"rsi_14":47.16,"sma_20":607.85,"sma_60":633.73,"sma_120":624.82},{"date":"2025-02-24","open":582,"high":591,"low":565,"close":581,"volume":664783,"rsi_14":39.82,"sma_20":606.95,"sma_60":633.3,"sma_120":624.14},{"date":"2025-02-25","open":580,"high":586,"low":573,"close":583,"volume":222966,"rsi_14":43.9,"sma_20":606.1,"sma_60":633.25,"sma_120":623.42},{"date":"2025-02-26","open":590,"high":620,"low":586,"close":603,"volume":746110,"rsi_14":49.55,"sma_20":606.5,"sma_60":633.68,"sma_120":622.31},{"date":"2025-02-27","open":610,"high":612,"low":586,"close":600,"volume":534888,"rsi_14":48.89,"sma_20":606.2,"sma_60":633.63,"sma_120":621.42},{"date":"2025-02-28","open":600,"high":607,"low":575,"close":604,"volume":615918,"rsi_14":50.89,"sma_20":605.65,"sma_60":633.67,"sma_120":620.89},{"date":"2025-03-04","open":604,"high":616,"low":594,"close":606,"volume":666650,"rsi_14":52.25,"sma_20":605.65,"sma_60":633.7,"sma_120":620.49},{"date":"2025-03-05","open":604,"high":607,"low":598,"close":603,"volume":183167,"rsi_14":35.12,"sma_20":604.5,"sma_60":633.35,"sma_120":619.93},{"date":"2025-03-06","open":605,"high":606,"low":595,"close":600,"volume":319335,"rsi_14":44.03,"sma_20":604.1,"sma_60":632.93,"sma_120":619.04},{"date":"2025-03-07","open":600,"high":600,"low":585,"close":595,"volume":213659,"rsi_14":47.97,"sma_20":603.6,"sma_60":632.48,"sma_120":618.27},{"date":"2025-03-10","open":595,"high":602,"low":589,"close":596,"volume":123540,"rsi_14":50.85,"sma_20":603.15,"sma_60":632.03,"sma_120":617.63},{"date":"2025-03-11","open":595,"high":599,"low":582,"close":594,"volume":270386,"rsi_14":45.45,"sma_20":602.85,"sma_60":628.45,"sma_120":616.93},{"date":"2025-03-12","open":590,"high":604,"low":588,"close":594,"volume":233860,"rsi_14":32.58,"sma_20":602.75,"sma_60":624.47,"sma_120":616.09},{"date":"2025-03-13","open":594,"high":596,"low":590,"close":593,"volume":219337,"rsi_14":38.16,"sma_20":599.75,"sma_60":621.98,"sma_120":615.3},{"date":"2025-03-14","open":590,"high":616,"low":583,"close":610,"volume":560107,"rsi_14":61.33,"sma_20":599.45,"sma_60":620.08,"sma_120":614.72},{"date":"2025-03-17","open":611,"high":630,"low":608,"close":630,"volume":673716,"rsi_14":79.52,"sma_20":600.95,"sma_60":618.55,"sma_120":614.5},{"date":"2025-03-18","open":628,"high":735,"low":625,"close":704,"volume":2717528,"rsi_14":89.03,"sma_20":606.45,"sma_60":618.67,"sma_120":615.03},{"date":"2025-03-19","open":703,"high":725,"low":689,"close":715,"volume":1649149,"rsi_14":88.36,"sma_20":612.0,"sma_60":618.87,"sma_120":615.3},{"date":"2025-03-20","open":710,"high":860,"low":701,"close":786,"volume":4678021,"rsi_14":93.46,"sma_20":620.05,"sma_60":621.57,"sma_120":616.17},{"date":"2025-03-21","open":780,"high":812,"low":715,"close":803,"volume":1207060,"rsi_14":93.83,"sma_20":629.65,"sma_60":624.97,"sma_120":617.34},{"date":"2025-03-24","open":807,"high":811,"low":751,"close":798,"volume":909230,"rsi_14":91.74,"sma_20":639.9,"sma_60":627.37,"sma_120":618.54},{"date":"2025-03-25","open":798,"high":803,"low":721,"close":799,"volume":1164017,"rsi_14":92.98,"sma_20":650.8,"sma_60":630.07,"sma_120":620.08},{"date":"2025-03-26","open":794,"high":800,"low":770,"close":780,"volume":477021,"rsi_14":86.89,"sma_20":660.65,"sma_60":632.62,"sma_120":621.43},{"date":"2025-03-27","open":780,"high":785,"low":746,"close":761,"volume":605523,"rsi_14":82.17,"sma_20":668.55,"sma_60":634.77,"sma_120":622.71},{"date":"2025-03-28","open":761,"high":772,"low":731,"close":758,"volume":272027,"rsi_14":81.15,"sma_20":676.45,"sma_60":637.5,"sma_120":624.24},{"date":"2025-03-31","open":725,"high":759,"low":712,"close":743,"volume":296600,"rsi_14":77.29,"sma_20":683.4,"sma_60":638.97,"sma_120":625.55},{"date":"2025-04-01","open":735,"high":736,"low":701,"close":724,"volume":598021,"rsi_14":72.26,"sma_20":689.3,"sma_60":640.33,"sma_120":626.88},{"date":"2025-04-02","open":724,"high":746,"low":717,"close":725,"volume":280007,"rsi_14":72.6,"sma_20":695.4,"sma_60":641.73,"sma_120":628.38},{"date":"2025-04-03","open":720,"high":720,"low":661,"close":717,"volume":579616,"rsi_14":68.9,"sma_20":701.25,"sma_60":643.05,"sma_120":630.03},{"date":"2025-04-04","open":711,"high":715,"low":671,"close":714,"volume":287569,"rsi_14":65.79,"sma_20":707.2,"sma_60":644.48,"sma_120":631.76},{"date":"2025-04-07","open":707,"high":707,"low":666,"close":700,"volume":213651,"rsi_14":49.03,"sma_20":712.4,"sma_60":645.55,"sma_120":633.43},{"date":"2025-04-08","open":694,"high":724,"low":687,"close":697,"volume":219825,"rsi_14":45.45,"sma_20":717.55,"sma_60":646.43,"sma_120":635.35},{"date":"2025-04-09","open":700,"high":700,"low":661,"close":683,"volume":232081,"rsi_14":13.48,"sma_20":722.0,"sma_60":646.83,"sma_120":637.43},{"date":"2025-04-10","open":710,"high":719,"low":690,"close":711,"volume":273558,"rsi_14":19.74,"sma_20":727.9,"sma_60":648.05,"sma_120":639.31},{"date":"2025-04-11","open":715,"high":728,"low":692,"close":722,"volume":259546,"rsi_14":25.95,"sma_20":733.5,"sma_60":649.62,"sma_120":641.74},{"date":"2025-04-14","open":715,"high":720,"low":691,"close":713,"volume":690940,"rsi_14":24.1,"sma_20":737.65,"sma_60":650.88,"sma_120":644.1},{"date":"2025-04-15","open":710,"high":717,"low":684,"close":702,"volume":640444,"rsi_14":25.32,"sma_20":737.55,"sma_60":651.97,"sma_120":645.29},{"date":"2025-04-16","open":702,"high":750,"low":682,"close":736,"volume":673898,"rsi_14":42.77,"sma_20":738.6,"sma_60":653.65,"sma_120":646.35},{"date":"2025-04-17","open":736,"high":746,"low":701,"close":736,"volume":702302,"rsi_14":43.53,"sma_20":736.1,"sma_60":655.33,"sma_120":647.16},{"date":"2025-04-18","open":727,"high":850,"low":715,"close":771,"volume":4058578,"rsi_14":57.37,"sma_20":734.5,"sma_60":657.68,"sma_120":648.02},{"date":"2025-04-21","open":759,"high":999,"low":726,"close":900,"volume":16063135,"rsi_14":79.33,"sma_20":739.6,"sma_60":662.45,"sma_120":650.3},{"date":"2025-04-22","open":924,"high":965,"low":748,"close":775,"volume":6447258,"rsi_14":55.9,"sma_20":738.4,"sma_60":665.38,"sma_120":651.06},{"date":"2025-04-23","open":775,"high":794,"low":735,"close":779,"volume":1880066,"rsi_14":57.38,"sma_20":738.35,"sma_60":668.37,"sma_120":652.1},{"date":"2025-04-24","open":779,"high":780,"low":746,"close":770,"volume":735184,"rsi_14":56.57,"sma_20":738.8,"sma_60":671.28,"sma_120":652.88},{"date":"2025-04-25","open":764,"high":797,"low":753,"close":791,"volume":718443,"rsi_14":60.51,"sma_20":740.45,"sma_60":674.37,"sma_120":654.2},{"date":"2025-04-28","open":790,"high":791,"low":753,"close":754,"volume":790004,"rsi_14":56.1,"sma_20":741.0,"sma_60":676.68,"sma_120":655.14},{"date":"2025-04-29","open":754,"high":781,"low":740,"close":773,"volume":579088,"rsi_14":59.53,"sma_20":743.45,"sma_60":679.47,"sma_120":656.17},{"date":"2025-04-30","open":773,"high":773,"low":736,"close":745,"volume":663666,"rsi_14":53.6,"sma_20":744.45,"sma_60":681.45,"sma_120":657.05},{"date":"2025-05-02","open":724,"high":753,"low":711,"close":741,"volume":588249,"rsi_14":52.04,"sma_20":745.65,"sma_60":683.67,"sma_120":658.02},{"date":"2025-05-07","open":737,"high":744,"low":708,"close":733,"volume":1000190,"rsi_14":52.16,"sma_20":746.6,"sma_60":685.8,"sma_120":658.83},{"date":"2025-05-08","open":730,"high":748,"low":696,"close":746,"volume":935933,"rsi_14":54.72,"sma_20":748.9,"sma_60":688.15,"sma_120":660.02},{"date":"2025-05-09","open":748,"high":833,"low":746,"close":831,"volume":3769852,"rsi_14":59.19,"sma_20":755.6,"sma_60":692.0,"sma_120":662.02},{"date":"2025-05-12","open":836,"high":845,"low":794,"close":804,"volume":1191002,"rsi_14":56.25,"sma_20":761.65,"sma_60":695.47,"sma_120":663.61},{"date":"2025-05-13","open":799,"high":850,"low":785,"close":813,"volume":709388,"rsi_14":54.05,"sma_20":766.75,"sma_60":698.13,"sma_120":665.37},{"date":"2025-05-14","open":813,"high":825,"low":760,"close":805,"volume":1164082,"rsi_14":38.04,"sma_20":770.9,"sma_60":701.28,"sma_120":667.15},{"date":"2025-05-15","open":777,"high":804,"low":776,"close":799,"volume":562596,"rsi_14":54.32,"sma_20":775.2,"sma_60":704.6,"sma_120":668.83},{"date":"2025-05-16","open":790,"high":797,"low":740,"close":786,"volume":677164,"rsi_14":51.22,"sma_20":779.4,"sma_60":707.8,"sma_120":670.11},{"date":"2025-05-19","open":780,"high":780,"low":731,"close":736,"volume":435472,"rsi_14":44.82,"sma_20":779.4,"sma_60":710.0,"sma_120":671.27},{"date":"2025-05-20","open":747,"high":756,"low":726,"close":730,"volume":258273,"rsi_14":40.26,"sma_20":779.1,"sma_60":711.75,"sma_120":672.55},{"date":"2025-05-21","open":730,"high":743,"low":720,"close":731,"volume":543504,"rsi_14":45.85,"sma_20":777.1,"sma_60":713.75,"sma_120":673.68},{"date":"2025-05-22","open":730,"high":731,"low":695,"close":710,"volume":621674,"rsi_14":38.71,"sma_20":767.6,"sma_60":715.7,"sma_120":674.72},{"date":"2025-05-23","open":710,"high":713,"low":697,"close":705,"volume":449821,"rsi_14":42.19,"sma_20":764.1,"sma_60":717.77,"sma_120":675.53},{"date":"2025-05-26","open":700,"high":739,"low":690,"close":713,"volume":567698,"rsi_14":44.62,"sma_20":760.8,"sma_60":719.93,"sma_120":676.59},{"date":"2025-05-27","open":715,"high":755,"low":690,"close":700,"volume":874020,"rsi_14":43.77,"sma_20":757.3,"sma_60":721.55,"sma_120":677.62},{"date":"2025-05-28","open":700,"high":700,"low":649,"close":653,"volume":1611059,"rsi_14":34.45,"sma_20":750.4,"sma_60":722.43,"sma_120":678.03},{"date":"2025-05-29","open":655,"high":673,"low":647,"close":654,"volume":696909,"rsi_14":8.84,"sma_20":745.4,"sma_60":723.27,"sma_120":678.47},{"date":"2025-05-30","open":675,"high":748,"low":661,"close":707,"volume":3711277,"rsi_14":29.88,"sma_20":742.1,"sma_60":724.95,"sma_120":679.33},{"date":"2025-06-02","open":706,"high":719,"low":685,"close":706,"volume":493717,"rsi_14":27.04,"sma_20":740.15,"sma_60":726.67,"sma_120":680.01},{"date":"2025-06-04","open":706,"high":720,"low":685,"close":695,"volume":597005,"rsi_14":26.69,"sma_20":737.85,"sma_60":728.25,"sma_120":680.59},{"date":"2025-06-05","open":701,"high":711,"low":685,"close":701,"volume":476033,"rsi_14":29.24,"sma_20":736.25,"sma_60":730.02,"sma_120":681.25},{"date":"2025-06-09","open":701,"high":705,"low":645,"close":660,"volume":1131970,"rsi_14":26.14,"sma_20":731.95,"sma_60":731.08,"sma_120":681.56},{"date":"2025-06-10","open":660,"high":660,"low":638,"close":653,"volume":619224,"rsi_14":31.22,"sma_20":723.05,"sma_60":732.07,"sma_120":680.26},{"date":"2025-06-11","open":653,"high":673,"low":640,"close":660,"volume":222652,"rsi_14":34.23,"sma_20":715.85,"sma_60":733.17,"sma_120":678.82},{"date":"2025-06-12","open":660,"high":660,"low":632,"close":643,"volume":829678,"rsi_14":31.51,"sma_20":707.35,"sma_60":734.0,"sma_120":677.99},{"date":"2025-06-13","open":643,"high":654,"low":631,"close":648,"volume":466538,"rsi_14":36.04,"sma_20":699.5,"sma_60":734.63,"sma_120":677.36},{"date":"2025-06-16","open":645,"high":696,"low":642,"close":691,"volume":991655,"rsi_14":47.31,"sma_20":694.1,"sma_60":735.65,"sma_120":677.1},{"date":"2025-06-17","open":695,"high":695,"low":671,"close":680,"volume":295917,"rsi_14":43.73,"sma_20":688.8,"sma_60":735.25,"sma_120":676.96},{"date":"2025-06-18","open":676,"high":687,"low":660,"close":683,"volume":352162,"rsi_14":46.64,"sma_20":686.15,"sma_60":734.72,"sma_120":676.79},{"date":"2025-06-19","open":683,"high":691,"low":666,"close":680,"volume":403691,"rsi_14":56.46,"sma_20":683.65,"sma_60":732.95,"sma_120":677.26},{"date":"2025-06-20","open":680,"high":688,"low":666,"close":681,"volume":491906,"rsi_14":56.46,"sma_20":681.15,"sma_60":730.92,"sma_120":677.94},{"date":"2025-06-23","open":672,"high":685,"low":669,"close":679,"volume":290761,"rsi_14":41.14,"sma_20":679.6,"sma_60":728.93,"sma_120":678.15},{"date":"2025-06-24","open":679,"high":723,"low":672,"close":718,"volume":814832,"rsi_14":53.06,"sma_20":680.25,"sma_60":727.58,"sma_120":678.83},{"date":"2025-06-25","open":718,"high":718,"low":697,"close":701,"volume":371838,"rsi_14":51.49,"sma_20":679.65,"sma_60":726.27,"sma_120":679.44},{"date":"2025-06-26","open":701,"high":701,"low":682,"close":695,"volume":277328,"rsi_14":48.51,"sma_20":679.4,"sma_60":725.17,"sma_120":679.97},{"date":"2025-06-27","open":695,"high":696,"low":657,"close":690,"volume":875658,"rsi_14":59.04,"sma_20":681.25,"sma_60":724.03,"sma_120":680.77},{"date":"2025-06-30","open":699,"high":699,"low":675,"close":696,"volume":1107970,"rsi_14":63.03,"sma_20":683.35,"sma_60":723.25,"sma_120":681.11},{"date":"2025-07-01","open":701,"high":726,"low":682,"close":682,"volume":510894,"rsi_14":56.4,"sma_20":682.1,"sma_60":722.55,"sma_120":681.44},{"date":"2025-07-02","open":680,"high":730,"low":672,"close":713,"volume":897356,"rsi_14":68.82,"sma_20":682.45,"sma_60":722.35,"sma_120":682.04},{"date":"2025-07-03","open":701,"high":726,"low":685,"close":719,"volume":599881,"rsi_14":68.98,"sma_20":683.65,"sma_60":722.38,"sma_120":682.72},{"date":"2025-07-04","open":713,"high":745,"low":700,"close":732,"volume":553719,"rsi_14":63.06,"sma_20":685.2,"sma_60":722.68,"sma_120":683.58},{"date":"2025-07-07","open":732,"high":749,"low":709,"close":732,"volume":370516,"rsi_14":67.81,"sma_20":688.8,"sma_60":723.22,"sma_120":684.38},{"date":"2025-07-08","open":725,"high":740,"low":706,"close":737,"volume":488551,"rsi_14":68.24,"sma_20":693.0,"sma_60":723.88,"sma_120":685.16},{"date":"2025-07-09","open":738,"high":757,"low":712,"close":730,"volume":1194066,"rsi_14":66.45,"sma_20":696.5,"sma_60":724.67,"sma_120":685.75},{"date":"2025-07-10","open":744,"high":771,"low":685,"close":715,"volume":1872835,"rsi_14":60.24,"sma_20":700.1,"sma_60":724.73,"sma_120":686.39},{"date":"2025-07-11","open":715,"high":729,"low":685,"close":700,"volume":835521,"rsi_14":55.87,"sma_20":702.7,"sma_60":724.37,"sma_120":686.99},{"date":"2025-07-14","open":700,"high":700,"low":669,"close":680,"volume":624511,"rsi_14":38.12,"sma_20":702.15,"sma_60":723.82,"sma_120":687.35},{"date":"2025-07-15","open":680,"high":682,"low":657,"close":669,"volume":682295,"rsi_14":39.61,"sma_20":701.6,"sma_60":723.27,"sma_120":687.62},{"date":"2025-07-16","open":669,"high":670,"low":654,"close":664,"volume":480687,"rsi_14":39.87,"sma_20":700.65,"sma_60":722.07,"sma_120":687.86},{"date":"2025-07-17","open":664,"high":681,"low":653,"close":664,"volume":481502,"rsi_14":41.22,"sma_20":699.85,"sma_60":720.87,"sma_120":688.1},{"date":"2025-07-18","open":658,"high":682,"low":653,"close":678,"volume":548614,"rsi_14":44.23,"sma_20":699.7,"sma_60":719.32,"sma_120":688.5},{"date":"2025-07-21","open":670,"high":695,"low":658,"close":676,"volume":366298,"rsi_14":47.92,"sma_20":699.55,"sma_60":715.58,"sma_120":689.02},{"date":"2025-07-22","open":676,"high":681,"low":651,"close":671,"volume":671004,"rsi_14":32.2,"sma_20":697.2,"sma_60":713.85,"sma_120":689.62},{"date":"2025-07-23","open":671,"high":671,"low":645,"close":665,"volume":407380,"rsi_14":27.12,"sma_20":695.4,"sma_60":711.95,"sma_120":690.16},{"date":"2025-07-24","open":660,"high":666,"low":643,"close":648,"volume":435071,"rsi_14":15.57,"sma_20":693.05,"sma_60":709.92,"sma_120":690.6},{"date":"2025-07-25","open":648,"high":660,"low":635,"close":654,"volume":251026,"rsi_14":19.53,"sma_20":691.25,"sma_60":707.63,"sma_120":691.0},{"date":"2025-07-28","open":654,"high":665,"low":636,"close":654,"volume":121545,"rsi_14":16.26,"sma_20":689.15,"sma_60":705.97,"sma_120":691.33},{"date":"2025-07-29","open":654,"high":660,"low":636,"close":643,"volume":250319,"rsi_14":15.75,"sma_20":687.2,"sma_60":703.8,"sma_120":691.63},{"date":"2025-07-30","open":643,"high":660,"low":629,"close":643,"volume":380744,"rsi_14":17.86,"sma_20":683.7,"sma_60":702.1,"sma_120":691.77},{"date":"2025-07-31","open":640,"high":643,"low":617,"close":625,"volume":338233,"rsi_14":17.39,"sma_20":679.0,"sma_60":700.17,"sma_120":691.92},{"date":"2025-08-01","open":615,"high":639,"low":606,"close":634,"volume":635520,"rsi_14":27.88,"sma_20":674.1,"sma_60":698.52,"sma_120":692.16},{"date":"2025-08-04","open":630,"high":650,"low":614,"close":633,"volume":97833,"rsi_14":30.85,"sma_20":669.15,"sma_60":696.63,"sma_120":692.39},{"date":"2025-08-05","open":633,"high":675,"low":631,"close":647,"volume":565743,"rsi_14":41.75,"sma_20":664.65,"sma_60":693.57,"sma_120":692.78},{"date":"2025-08-06","open":647,"high":661,"low":635,"close":640,"volume":140174,"rsi_14":39.09,"sma_20":660.15,"sma_60":690.83,"sma_120":693.15},{"date":"2025-08-07","open":629,"high":645,"low":628,"close":631,"volume":372662,"rsi_14":27.62,"sma_20":655.95,"sma_60":687.8,"sma_120":692.97},{"date":"2025-08-08","open":631,"high":637,"low":622,"close":629,"volume":155117,"rsi_14":27.62,"sma_20":652.4,"sma_60":684.87,"sma_120":693.08},{"date":"2025-08-11","open":630,"high":641,"low":627,"close":637,"volume":98339,"rsi_14":34.26,"sma_20":650.25,"sma_60":682.17,"sma_120":693.38},{"date":"2025-08-12","open":637,"high":647,"low":622,"close":637,"volume":263872,"rsi_14":36.27,"sma_20":648.65,"sma_60":679.68,"sma_120":693.74},{"date":"2025-08-13","open":637,"high":649,"low":615,"close":619,"volume":313627,"rsi_14":35.92,"sma_20":646.4,"sma_60":677.73,"sma_120":693.87},{"date":"2025-08-14","open":632,"high":667,"low":615,"close":654,"volume":828796,"rsi_14":50.0,"sma_20":645.9,"sma_60":676.47,"sma_120":694.11},{"date":"2025-08-18","open":654,"high":662,"low":610,"close":644,"volume":432956,"rsi_14":46.48,"sma_20":644.2,"sma_60":675.02,"sma_120":694.38},{"date":"2025-08-19","open":644,"high":644,"low":622,"close":641,"volume":228707,"rsi_14":49.25,"sma_20":642.45,"sma_60":673.87,"sma_120":694.78},{"date":"2025-08-20","open":641,"high":641,"low":595,"close":633,"volume":147791,"rsi_14":46.48,"sma_20":640.55,"sma_60":672.67,"sma_120":695.22},{"date":"2025-08-21","open":630,"high":635,"low":615,"close":624,"volume":185257,"rsi_14":49.62,"sma_20":638.5,"sma_60":671.18,"sma_120":695.56},{"date":"2025-08-22","open":625,"high":630,"low":618,"close":622,"volume":139839,"rsi_14":45.24,"sma_20":637.2,"sma_60":669.88,"sma_120":695.72},{"date":"2025-08-25","open":617,"high":621,"low":559,"close":600,"volume":1078383,"rsi_14":38.78,"sma_20":634.5,"sma_60":669.0,"sma_120":695.72},{"date":"2025-08-26","open":600,"high":627,"low":586,"close":594,"volume":209284,"rsi_14":30.94,"sma_20":631.5,"sma_60":668.0,"sma_120":695.63},{"date":"2025-08-27","open":594,"high":594,"low":560,"close":579,"volume":580885,"rsi_14":29.25,"sma_20":628.3,"sma_60":665.87,"sma_120":695.41},{"date":"2025-08-28","open":579,"high":609,"low":565,"close":575,"volume":648059,"rsi_14":30.28,"sma_20":624.9,"sma_60":663.68,"sma_120":695.17},{"date":"2025-08-29","open":570,"high":587,"low":551,"close":570,"volume":616015,"rsi_14":29.66,"sma_20":622.15,"sma_60":661.6,"sma_120":694.92},{"date":"2025-09-01","open":575,"high":577,"low":551,"close":570,"volume":360132,"rsi_14":25.55,"sma_20":618.95,"sma_60":659.42,"sma_120":694.72},{"date":"2025-09-02","open":565,"high":590,"low":550,"close":585,"volume":556289,"rsi_14":32.89,"sma_20":616.55,"sma_60":658.17,"sma_120":694.62},{"date":"2025-09-03","open":580,"high":595,"low":570,"close":584,"volume":193170,"rsi_14":37.04,"sma_20":613.4,"sma_60":657.02,"sma_120":694.54},{"date":"2025-09-04","open":584,"high":586,"low":570,"close":584,"volume":92250,"rsi_14":15.0,"sma_20":610.6,"sma_60":655.75,"sma_120":694.46},{"date":"2025-09-05","open":584,"high":591,"low":564,"close":570,"volume":262651,"rsi_14":14.42,"sma_20":607.55,"sma_60":654.53,"sma_120":694.27},{"date":"2025-09-08","open":570,"high":571,"low":557,"close":565,"volume":159917,"rsi_14":14.15,"sma_20":604.35,"sma_60":653.15,"sma_120":693.89},{"date":"2025-09-09","open":565,"high":565,"low":552,"close":559,"volume":239956,"rsi_14":14.42,"sma_20":600.45,"sma_60":650.95,"sma_120":693.3},{"date":"2025-09-10","open":559,"high":569,"low":540,"close":560,"volume":932344,"rsi_14":16.67,"sma_20":596.6,"sma_60":648.95,"sma_120":692.1},{"date":"2025-09-11","open":560,"high":564,"low":550,"close":560,"volume":147572,"rsi_14":17.02,"sma_20":593.65,"sma_60":646.9,"sma_120":690.81},{"date":"2025-09-12","open":560,"high":562,"low":549,"close":561,"volume":135083,"rsi_14":23.29,"sma_20":589.0,"sma_60":644.92,"sma_120":688.93},{"date":"2025-09-15","open":561,"high":561,"low":549,"close":560,"volume":253779,"rsi_14":25.0,"sma_20":584.8,"sma_60":642.9,"sma_120":686.91},{"date":"2025-09-16","open":565,"high":567,"low":540,"close":550,"volume":324334,"rsi_14":26.98,"sma_20":580.25,"sma_60":640.75,"sma_120":684.84},{"date":"2025-09-17","open":550,"high":550,"low":540,"close":550,"volume":181835,"rsi_14":28.81,"sma_20":576.1,"sma_60":637.95,"sma_120":682.77},{"date":"2025-09-18","open":552,"high":556,"low":543,"close":550,"volume":245605,"rsi_14":31.48,"sma_20":572.4,"sma_60":635.43,"sma_120":680.85},{"date":"2025-09-19","open":551,"high":594,"low":541,"close":580,"volume":304543,"rsi_14":55.95,"sma_20":570.3,"sma_60":633.52,"sma_120":679.34},{"date":"2025-09-22","open":585,"high":610,"low":572,"close":605,"volume":657765,"rsi_14":60.64,"sma_20":570.55,"sma_60":632.1,"sma_120":678.07},{"date":"2025-09-23","open":630,"high":630,"low":591,"close":613,"volume":363297,"rsi_14":64.36,"sma_20":571.5,"sma_60":630.72,"sma_120":676.98},{"date":"2025-09-24","open":590,"high":620,"low":590,"close":613,"volume":151725,"rsi_14":64.36,"sma_20":573.2,"sma_60":629.57,"sma_120":676.06},{"date":"2025-09-25","open":613,"high":615,"low":599,"close":613,"volume":188748,"rsi_14":74.71,"sma_20":575.1,"sma_60":627.9,"sma_120":675.12},{"date":"2025-09-26","open":613,"high":614,"low":599,"close":608,"volume":126728,"rsi_14":74.71,"sma_20":577.0,"sma_60":626.05,"sma_120":674.22},{"date":"2025-09-29","open":608,"high":608,"low":584,"close":584,"volume":140164,"rsi_14":61.9,"sma_20":577.7,"sma_60":623.58,"sma_120":673.13},{"date":"2025-09-30","open":580,"high":598,"low":580,"close":580,"volume":101045,"rsi_14":59.26,"sma_20":577.45,"sma_60":621.05,"sma_120":672.13},{"date":"2025-10-01","open":580,"high":602,"low":568,"close":584,"volume":157584,"rsi_14":60.71,"sma_20":577.45,"sma_60":618.5,"sma_120":671.19},{"date":"2025-10-02","open":584,"high":600,"low":567,"close":597,"volume":227942,"rsi_14":64.52,"sma_20":578.1,"sma_60":616.28,"sma_120":670.48},{"date":"2025-10-10","open":591,"high":605,"low":565,"close":593,"volume":237647,"rsi_14":62.99,"sma_20":579.25,"sma_60":614.25,"sma_120":669.49},{"date":"2025-10-13","open":570,"high":590,"low":570,"close":585,"volume":176465,"rsi_14":64.0,"sma_20":580.25,"sma_60":612.33,"sma_120":668.35},{"date":"2025-10-14","open":581,"high":590,"low":575,"close":580,"volume":87837,"rsi_14":61.54,"sma_20":581.3,"sma_60":610.67,"sma_120":667.24},{"date":"2025-10-15","open":578,"high":598,"low":542,"close":587,"volume":407354,"rsi_14":63.5,"sma_20":582.65,"sma_60":609.3,"sma_120":666.28},{"date":"2025-10-16","open":587,"high":598,"low":560,"close":594,"volume":182205,"rsi_14":56.14,"sma_20":584.35,"sma_60":608.13,"sma_120":665.1},{"date":"2025-10-17","open":594,"high":620,"low":585,"close":600,"volume":696716,"rsi_14":47.37,"sma_20":586.3,"sma_60":607.07,"sma_120":663.97},{"date":"2025-10-20","open":600,"high":601,"low":570,"close":588,"volume":99682,"rsi_14":37.37,"sma_20":587.7,"sma_60":605.57,"sma_120":662.44},{"date":"2025-10-21","open":583,"high":588,"low":566,"close":580,"volume":530881,"rsi_14":34.58,"sma_20":589.2,"sma_60":603.97,"sma_120":659.77},{"date":"2025-10-22","open":578,"high":583,"low":555,"close":575,"volume":242071,"rsi_14":33.04,"sma_20":590.45,"sma_60":602.37,"sma_120":658.11},{"date":"2025-10-23","open":568,"high":582,"low":565,"close":570,"volume":112764,"rsi_14":33.04,"sma_20":591.45,"sma_60":600.78,"sma_120":656.37},{"date":"2025-10-24","open":570,"high":599,"low":563,"close":577,"volume":153238,"rsi_14":46.32,"sma_20":591.3,"sma_60":599.6,"sma_120":654.76},{"date":"2025-10-27","open":575,"high":595,"low":569,"close":580,"volume":218275,"rsi_14":50.0,"sma_20":590.05,"sma_60":598.37,"sma_120":653.0},{"date":"2025-10-28","open":575,"high":585,"low":565,"close":577,"volume":234818,"rsi_14":46.24,"sma_20":588.25,"sma_60":597.08,"sma_120":651.52},{"date":"2025-10-29","open":577,"high":590,"low":564,"close":570,"volume":302986,"rsi_14":34.48,"sma_20":586.1,"sma_60":595.87,"sma_120":649.83},{"date":"2025-10-30","open":570,"high":583,"low":555,"close":560,"volume":255988,"rsi_14":32.26,"sma_20":583.45,"sma_60":594.48,"sma_120":648.29},{"date":"2025-10-31","open":551,"high":565,"low":544,"close":555,"volume":411896,"rsi_14":33.33,"sma_20":580.8,"sma_60":593.32,"sma_120":646.74},{"date":"2025-11-03","open":555,"high":565,"low":530,"close":555,"volume":318315,"rsi_14":35.29,"sma_20":579.35,"sma_60":592.0,"sma_120":645.26},{"date":"2025-11-04","open":550,"high":561,"low":535,"close":553,"volume":199081,"rsi_14":28.75,"sma_20":578.0,"sma_60":590.67,"sma_120":643.65},{"date":"2025-11-05","open":549,"high":551,"low":526,"close":538,"volume":391549,"rsi_14":18.18,"sma_20":575.7,"sma_60":588.85,"sma_120":641.21},{"date":"2025-11-06","open":535,"high":555,"low":517,"close":538,"volume":488371,"rsi_14":12.2,"sma_20":572.75,"sma_60":587.15,"sma_120":638.99},{"date":"2025-11-07","open":532,"high":538,"low":522,"close":530,"volume":96873,"rsi_14":12.82,"sma_20":569.6,"sma_60":585.47,"sma_120":636.63},{"date":"2025-11-10","open":524,"high":534,"low":515,"close":529,"volume":218284,"rsi_14":14.08,"sma_20":566.8,"sma_60":583.8,"sma_120":634.33},{"date":"2025-11-11","open":531,"high":533,"low":517,"close":528,"volume":179473,"rsi_14":14.93,"sma_20":564.2,"sma_60":581.98,"sma_120":632.08},{"date":"2025-11-12","open":523,"high":589,"low":510,"close":535,"volume":980716,"rsi_14":24.64,"sma_20":561.6,"sma_60":580.28,"sma_120":629.98},{"date":"2025-11-13","open":530,"high":559,"low":528,"close":540,"volume":160650,"rsi_14":22.39,"sma_20":558.9,"sma_60":578.97,"sma_120":628.35},{"date":"2025-11-14","open":535,"high":549,"low":515,"close":530,"volume":297758,"rsi_14":16.22,"sma_20":555.4,"sma_60":576.9,"sma_120":626.68},{"date":"2025-11-17","open":530,"high":555,"low":522,"close":537,"volume":319881,"rsi_14":24.36,"sma_20":552.85,"sma_60":575.12,"sma_120":625.07},{"date":"2025-11-18","open":535,"high":546,"low":527,"close":530,"volume":105086,"rsi_14":24.36,"sma_20":550.35,"sma_60":573.27,"sma_120":623.57},{"date":"2025-11-19","open":530,"high":545,"low":522,"close":534,"volume":167068,"rsi_14":31.94,"sma_20":548.3,"sma_60":571.62,"sma_120":622.14},{"date":"2025-11-20","open":534,"high":543,"low":524,"close":534,"volume":222403,"rsi_14":34.33,"sma_20":546.5,"sma_60":570.12,"sma_120":620.65},{"date":"2025-11-21","open":525,"high":536,"low":504,"close":520,"volume":139915,"rsi_14":28.4,"sma_20":543.65,"sma_60":568.42,"sma_120":619.15},{"date":"2025-11-24","open":520,"high":533,"low":513,"close":518,"volume":94587,"rsi_14":28.4,"sma_20":540.55,"sma_60":567.05,"sma_120":618.02},{"date":"2025-11-25","open":520,"high":531,"low":509,"close":513,"volume":129668,"rsi_14":32.39,"sma_20":537.35,"sma_60":565.7,"sma_120":616.85},{"date":"2025-11-26","open":510,"high":517,"low":502,"close":508,"volume":84744,"rsi_14":30.26,"sma_20":534.25,"sma_60":564.52,"sma_120":615.19},{"date":"2025-11-27","open":508,"high":526,"low":503,"close":509,"volume":101865,"rsi_14":34.78,"sma_20":531.7,"sma_60":563.42,"sma_120":613.55},{"date":"2025-11-28","open":510,"high":516,"low":504,"close":510,"volume":185426,"rsi_14":36.23,"sma_20":529.45,"sma_60":562.42,"sma_120":612.01},{"date":"2025-12-01","open":510,"high":521,"low":501,"close":505,"volume":86908,"rsi_14":34.25,"sma_20":526.95,"sma_60":561.33,"sma_120":610.38},{"date":"2025-12-02","open":505,"high":516,"low":505,"close":511,"volume":141586,"rsi_14":33.33,"sma_20":524.85,"sma_60":560.1,"sma_120":609.13},{"date":"2025-12-03","open":510,"high":524,"low":506,"close":510,"volume":46462,"rsi_14":27.94,"sma_20":523.45,"sma_60":558.87,"sma_120":607.94},{"date":"2025-12-04","open":510,"high":513,"low":492,"close":500,"volume":165233,"rsi_14":27.94,"sma_20":521.55,"sma_60":557.47,"sma_120":606.61},{"date":"2025-12-05","open":500,"high":506,"low":493,"close":502,"volume":116923,"rsi_14":22.22,"sma_20":520.15,"sma_60":556.33,"sma_120":605.43},{"date":"2025-12-08","open":502,"high":507,"low":490,"close":501,"volume":79270,"rsi_14":24.56,"sma_20":518.75,"sma_60":555.27,"sma_120":604.21},{"date":"2025-12-09","open":501,"high":507,"low":494,"close":501,"volume":87980,"rsi_14":18.87,"sma_20":517.4,"sma_60":554.3,"sma_120":602.62},{"date":"2025-12-10","open":501,"high":502,"low":491,"close":498,"volume":121214,"rsi_14":17.86,"sma_20":515.55,"sma_60":553.27,"sma_120":601.11},{"date":"2025-12-11","open":498,"high":505,"low":493,"close":500,"volume":444309,"rsi_14":27.27,"sma_20":513.55,"sma_60":552.27,"sma_120":599.58},{"date":"2025-12-12","open":500,"high":500,"low":495,"close":500,"volume":64606,"rsi_14":28.57,"sma_20":512.05,"sma_60":551.25,"sma_120":598.08},{"date":"2025-12-15","open":495,"high":498,"low":480,"close":495,"volume":128689,"rsi_14":28.57,"sma_20":509.95,"sma_60":550.17,"sma_120":596.53},{"date":"2025-12-16","open":491,"high":497,"low":455,"close":489,"volume":96660,"rsi_14":27.91,"sma_20":507.9,"sma_60":549.15,"sma_120":594.95},{"date":"2025-12-17","open":489,"high":490,"low":472,"close":475,"volume":84551,"rsi_14":19.64,"sma_20":504.95,"sma_60":547.9,"sma_120":592.92},{"date":"2025-12-18","open":451,"high":479,"low":446,"close":463,"volume":331587,"rsi_14":14.93,"sma_20":501.4,"sma_60":546.45,"sma_120":590.94},{"date":"2025-12-19","open":463,"high":470,"low":447,"close":456,"volume":232911,"rsi_14":14.49,"sma_20":498.2,"sma_60":544.38,"sma_120":588.95},{"date":"2025-12-22","open":456,"high":462,"low":428,"close":452,"volume":107000,"rsi_14":5.97,"sma_20":494.9,"sma_60":541.83,"sma_120":586.97},{"date":"2025-12-23","open":452,"high":463,"low":435,"close":443,"volume":129482,"rsi_14":5.33,"sma_20":491.4,"sma_60":539.0,"sma_120":584.86},{"date":"2025-12-24","open":443,"high":465,"low":441,"close":446,"volume":254894,"rsi_14":10.29,"sma_20":488.3,"sma_60":536.22,"sma_120":582.89},{"date":"2025-12-26","open":446,"high":459,"low":444,"close":453,"volume":172203,"rsi_14":16.44,"sma_20":485.5,"sma_60":533.55,"sma_120":580.73},{"date":"2025-12-29","open":451,"high":476,"low":450,"close":469,"volume":151219,"rsi_14":31.82,"sma_20":483.45,"sma_60":531.23,"sma_120":578.64},{"date":"2025-12-30","open":469,"high":549,"low":467,"close":520,"volume":2771095,"rsi_14":56.83,"sma_20":484.2,"sma_60":530.17,"sma_120":576.88},{"date":"2026-01-02","open":522,"high":588,"low":522,"close":575,"volume":1424479,"rsi_14":70.16,"sma_20":487.4,"sma_60":530.08,"sma_120":575.57},{"date":"2026-01-05","open":578,"high":592,"low":543,"close":555,"volume":1185132,"rsi_14":63.16,"sma_20":489.65,"sma_60":529.6,"sma_120":574.05},{"date":"2026-01-06","open":550,"high":597,"low":546,"close":550,"volume":1742223,"rsi_14":61.68,"sma_20":492.15,"sma_60":528.82,"sma_120":572.55},{"date":"2026-01-07","open":554,"high":647,"low":554,"close":633,"volume":4021128,"rsi_14":73.63,"sma_20":498.7,"sma_60":529.48,"sma_120":571.87},{"date":"2026-01-08","open":633,"high":633,"low":594,"close":604,"volume":724265,"rsi_14":68.25,"sma_20":503.85,"sma_60":529.8,"sma_120":571.07},{"date":"2026-01-09","open":594,"high":602,"low":574,"close":590,"volume":642303,"rsi_14":68.25,"sma_20":508.3,"sma_60":529.97,"sma_120":570.32},{"date":"2026-01-12","open":590,"high":593,"low":555,"close":588,"volume":567633,"rsi_14":70.49,"sma_20":512.8,"sma_60":529.98,"sma_120":569.64},{"date":"2026-01-13","open":578,"high":603,"low":573,"close":587,"volume":368326,"rsi_14":71.91,"sma_20":517.15,"sma_60":529.87,"sma_120":569.0},{"date":"2026-01-14","open":587,"high":600,"low":577,"close":590,"volume":658428,"rsi_14":73.15,"sma_20":521.65,"sma_60":529.7,"sma_120":568.38},{"date":"2026-01-15","open":590,"high":590,"low":566,"close":582,"volume":651115,"rsi_14":73.4,"sma_20":526.0,"sma_60":529.6,"sma_120":567.58},{"date":"2026-01-16","open":579,"high":584,"low":573,"close":580,"volume":435133,"rsi_14":71.97,"sma_20":535.8,"sma_60":529.68,"sma_120":566.78},{"date":"2026-01-19","open":579,"high":594,"low":510,"close":533,"volume":1336024,"rsi_14":60.0,"sma_20":539.3,"sma_60":529.07,"sma_120":565.63},{"date":"2026-01-20","open":533,"high":692,"low":526,"close":579,"volume":4143701,"rsi_14":59.37,"sma_20":545.45,"sma_60":529.1,"sma_120":564.92},{"date":"2026-01-21","open":578,"high":629,"low":565,"close":612,"volume":1335021,"rsi_14":56.31,"sma_20":553.45,"sma_60":529.63,"sma_120":564.62},{"date":"2026-01-22","open":610,"high":634,"low":591,"close":600,"volume":1052665,"rsi_14":57.89,"sma_20":561.3,"sma_60":530.02,"sma_120":564.17},{"date":"2026-01-23","open":600,"high":612,"low":555,"close":597,"volume":1088199,"rsi_14":58.3,"sma_20":568.85,"sma_60":530.47,"sma_120":563.69},{"date":"2026-01-26","open":597,"high":616,"low":586,"close":602,"volume":271666,"rsi_14":42.44,"sma_20":576.3,"sma_60":531.17,"sma_120":563.35},{"date":"2026-01-27","open":600,"high":610,"low":591,"close":607,"volume":204126,"rsi_14":50.83,"sma_20":583.2,"sma_60":532.03,"sma_120":563.05},{"date":"2026-01-28","open":610,"high":633,"low":602,"close":616,"volume":1066044,"rsi_14":57.39,"sma_20":588.0,"sma_60":533.05,"sma_120":562.98},{"date":"2026-01-29","open":630,"high":644,"low":614,"close":630,"volume":1077538,"rsi_14":61.17,"sma_20":590.75,"sma_60":534.33,"sma_120":562.94},{"date":"2026-01-30","open":632,"high":645,"low":612,"close":645,"volume":887271,"rsi_14":64.36,"sma_20":595.25,"sma_60":536.12,"sma_120":563.04},{"date":"2026-02-02","open":657,"high":666,"low":625,"close":630,"volume":1257933,"rsi_14":59.35,"sma_20":599.25,"sma_60":537.65,"sma_120":562.9},{"date":"2026-02-03","open":630,"high":657,"low":585,"close":600,"volume":1240266,"rsi_14":53.81,"sma_20":597.6,"sma_60":538.82,"sma_120":562.57},{"date":"2026-02-04","open":618,"high":618,"low":540,"close":560,"volume":3378623,"rsi_14":46.35,"sma_20":595.4,"sma_60":538.48,"sma_120":561.98},{"date":"2026-02-05","open":560,"high":590,"low":555,"close":564,"volume":598868,"rsi_14":47.12,"sma_20":594.1,"sma_60":539.07,"sma_120":561.43},{"date":"2026-02-06","open":564,"high":566,"low":541,"close":563,"volume":415415,"rsi_14":56.47,"sma_20":592.85,"sma_60":539.65,"sma_120":560.82},{"date":"2026-02-09","open":563,"high":692,"low":562,"close":642,"volume":3542236,"rsi_14":61.89,"sma_20":595.6,"sma_60":541.43,"sma_120":560.86},{"date":"2026-02-10","open":645,"high":695,"low":645,"close":683,"volume":2495000,"rsi_14":63.0,"sma_20":600.25,"sma_60":543.82,"sma_120":561.39},{"date":"2026-02-11","open":671,"high":683,"low":641,"close":665,"volume":715493,"rsi_14":61.65,"sma_20":604.4,"sma_60":546.07,"sma_120":561.48},{"date":"2026-02-12","open":665,"high":704,"low":636,"close":694,"volume":861415,"rsi_14":65.9,"sma_20":610.1,"sma_60":548.68,"sma_120":561.9},{"date":"2026-02-13","open":669,"high":707,"low":669,"close":690,"volume":722131,"rsi_14":64.47,"sma_20":615.6,"sma_60":551.35,"sma_120":562.31},{"date":"2026-02-19","open":689,"high":706,"low":654,"close":703,"volume":814423,"rsi_14":64.36,"sma_20":625.8,"sma_60":583.08,"sma_120":543.52},{"date":"2026-02-20","open":724,"high":767,"low":697,"close":762,"volume":1590740,"rsi_14":70.17,"sma_20":634.05,"sma_60":588.35,"sma_120":545.42},{"date":"2026-02-23","open":3830,"high":4805,"low":3825,"close":4480,"volume":1201284,"rsi_14":77.59,"sma_20":648.75,"sma_60":595.85,"sma_120":548.42},{"date":"2026-02-24","open":4580,"high":5310,"low":4575,"close":5200,"volume":976831,"rsi_14":82.32,"sma_20":670.65,"sma_60":605.63,"sma_120":552.59},{"date":"2026-02-25","open":5305,"high":5430,"low":5060,"close":5065,"volume":339774,"rsi_14":80.74,"sma_20":690.95,"sma_60":614.97,"sma_120":556.53},{"date":"2026-02-26","open":5070,"high":5475,"low":4925,"close":4935,"volume":374648,"rsi_14":81.26,"sma_20":709.95,"sma_60":623.6,"sma_120":560.34},{"date":"2026-02-27","open":4905,"high":5120,"low":3830,"close":5075,"volume":666617,"rsi_14":87.48,"sma_20":729.9,"sma_60":632.7,"sma_120":564.38},{"date":"2026-03-03","open":5075,"high":5105,"low":4580,"close":4875,"volume":270997,"rsi_14":81.96,"sma_20":747.85,"sma_60":640.28,"sma_120":568.03},{"date":"2026-03-04","open":4870,"high":4870,"low":4265,"close":4500,"volume":180537,"rsi_14":73.5,"sma_20":761.35,"sma_60":646.62,"sma_120":571.06},{"date":"2026-03-05","open":4455,"high":4735,"low":4455,"close":4600,"volume":142090,"rsi_14":71.12,"sma_20":775.1,"sma_60":652.37,"sma_120":574.31},{"date":"2026-03-06","open":4600,"high":4600,"low":4060,"close":4110,"volume":203727,"rsi_14":59.72,"sma_20":784.7,"sma_60":656.48,"sma_120":576.74},{"date":"2026-03-09","open":4095,"high":4115,"low":3575,"close":3965,"volume":230577,"rsi_14":58.82,"sma_20":794.35,"sma_60":660.45,"sma_120":578.9},{"date":"2026-03-10","open":3975,"high":4190,"low":3585,"close":3635,"volume":274887,"rsi_14":52.16,"sma_20":802.7,"sma_60":663.32,"sma_120":580.51},{"date":"2026-03-11","open":3650,"high":3845,"low":3305,"close":3455,"volume":284339,"rsi_14":50.06,"sma_20":809.05,"sma_60":665.67,"sma_120":581.82},{"date":"2026-03-12","open":3450,"high":3590,"low":3325,"close":3590,"volume":97091,"rsi_14":50.93,"sma_20":816.8,"sma_60":668.47,"sma_120":583.35},{"date":"2026-03-13","open":3695,"high":4050,"low":3555,"close":3920,"volume":165433,"rsi_14":51.35,"sma_20":823.9,"sma_60":670.98,"sma_120":585.55},{"date":"2026-03-16","open":3950,"high":4150,"low":3710,"close":3870,"volume":160474,"rsi_14":41.18,"sma_20":828.45,"sma_60":673.33,"sma_120":587.67},{"date":"2026-03-17","open":4000,"high":4025,"low":3825,"close":3950,"volume":66004,"rsi_14":27.84,"sma_20":834.7,"sma_60":676.43,"sma_120":589.93},{"date":"2026-03-18","open":3950,"high":4025,"low":3725,"close":3925,"volume":103771,"rsi_14":28.97,"sma_20":839.25,"sma_60":679.45,"sma_120":592.16},{"date":"2026-03-19","open":3930,"high":4500,"low":3835,"close":4425,"volume":392509,"rsi_14":41.72,"sma_20":849.0,"sma_60":684.37,"sma_120":595.26},{"date":"2026-03-20","open":4305,"high":4475,"low":3900,"close":4295,"volume":193070,"rsi_14":37.3,"sma_20":856.8,"sma_60":688.85,"sma_120":598.14},{"date":"2026-03-23","open":4255,"high":4255,"low":3820,"close":4100,"volume":99077,"rsi_14":37.36,"sma_20":859.7,"sma_60":692.72,"sma_120":600.74},{"date":"2026-03-24","open":4100,"high":4105,"low":3785,"close":4035,"volume":75858,"rsi_14":41.56,"sma_20":855.25,"sma_60":696.37,"sma_120":603.23},{"date":"2026-03-25","open":4025,"high":4025,"low":3625,"close":3865,"volume":131829,"rsi_14":36.99,"sma_20":841.9,"sma_60":699.47,"sma_120":605.43},{"date":"2026-03-26","open":3865,"high":3895,"low":3705,"close":3785,"volume":38322,"rsi_14":43.27,"sma_20":829.1,"sma_60":702.3,"sma_120":607.5},{"date":"2026-03-27","open":3735,"high":3975,"low":3625,"close":3860,"volume":105207,"rsi_14":47.76,"sma_20":818.35,"sma_60":705.33,"sma_120":609.68},{"date":"2026-03-30","open":3860,"high":3875,"low":3595,"close":3845,"volume":45009,"rsi_14":55.17,"sma_20":806.05,"sma_60":708.32,"sma_120":611.84},{"date":"2026-03-31","open":3600,"high":3735,"low":3330,"close":3420,"volume":163300,"rsi_14":49.23,"sma_20":791.5,"sma_60":710.02,"sma_120":613.33},{"date":"2026-04-01","open":3562,"high":3801,"low":3511,"close":3735,"volume":94480,"rsi_14":51.67,"sma_20":783.2,"sma_60":712.55,"sma_120":615.24},{"date":"2026-04-02","open":3670,"high":3730,"low":3445,"close":3600,"volume":56064,"rsi_14":42.49,"sma_20":773.2,"sma_60":714.88,"sma_120":616.98},{"date":"2026-04-03","open":3520,"high":3665,"low":3520,"close":3580,"volume":36225,"rsi_14":43.1,"sma_20":767.9,"sma_60":717.15,"sma_120":618.69},{"date":"2026-04-06","open":3650,"high":3745,"low":3500,"close":3560,"volume":16349,"rsi_14":40.44,"sma_20":763.85,"sma_60":719.35,"sma_120":620.38},{"date":"2026-04-07","open":3475,"high":3650,"low":3350,"close":3560,"volume":44174,"rsi_14":40.94,"sma_20":763.1,"sma_60":722.33,"sma_120":622.06},{"date":"2026-04-08","open":3570,"high":3570,"low":3255,"close":3490,"volume":108069,"rsi_14":20.5,"sma_20":763.45,"sma_60":725.08,"sma_120":623.71},{"date":"2026-04-09","open":3490,"high":4050,"low":3330,"close":3985,"volume":291025,"rsi_14":42.05,"sma_20":767.4,"sma_60":728.72,"sma_120":626.18},{"date":"2026-04-10","open":3980,"high":4150,"low":3750,"close":3995,"volume":174123,"rsi_14":47.03,"sma_20":768.15,"sma_60":732.38,"sma_120":628.66},{"date":"2026-04-13","open":3900,"high":4010,"low":3770,"close":3970,"volume":92347,"rsi_14":48.12,"sma_20":769.15,"sma_60":735.42,"sma_120":631.09},{"date":"2026-04-14","open":3955,"high":4065,"low":3710,"close":3885,"volume":159224,"rsi_14":50.61,"sma_20":768.5,"sma_60":738.17,"sma_120":633.39},{"date":"2026-04-15","open":3885,"high":3995,"low":3740,"close":3945,"volume":174498,"rsi_14":54.94,"sma_20":768.7,"sma_60":741.32,"sma_120":635.79},{"date":"2026-04-16","open":3945,"high":3945,"low":3775,"close":3875,"volume":67685,"rsi_14":50.46,"sma_20":763.2,"sma_60":744.23,"sma_120":638.08},{"date":"2026-04-17","open":3930,"high":3930,"low":3735,"close":3800,"volume":60154,"rsi_14":48.66,"sma_20":758.25,"sma_60":746.95,"sma_120":640.23},{"date":"2026-04-20","open":3800,"high":3845,"low":3630,"close":3635,"volume":137149,"rsi_14":57.6,"sma_20":753.6,"sma_60":749.12,"sma_120":642.14},{"date":"2026-04-21","open":3780,"high":3780,"low":3455,"close":3500,"volume":96128,"rsi_14":43.46,"sma_20":748.25,"sma_60":750.75,"sma_120":643.83},{"date":"2026-04-22","open":3470,"high":3735,"low":3150,"close":3200,"volume":461608,"rsi_14":36.93,"sma_20":741.6,"sma_60":751.38,"sma_120":644.99},{"date":"2026-04-23","open":3330,"high":3330,"low":3045,"close":3215,"volume":419631,"rsi_14":38.03,"sma_20":735.9,"sma_60":751.98,"sma_120":646.18},{"date":"2026-04-24","open":3215,"high":3215,"low":3215,"close":3215,"volume":0,"rsi_14":38.54,"sma_20":729.45,"sma_60":752.58,"sma_120":647.38},{"date":"2026-04-27","open":3215,"high":3215,"low":3215,"close":3215,"volume":0,"rsi_14":38.54,"sma_20":723.15,"sma_60":753.03,"sma_120":648.57},{"date":"2026-04-28","open":3215,"high":3215,"low":3215,"close":3215,"volume":0,"rsi_14":40.42,"sma_20":721.1,"sma_60":753.48,"sma_120":649.8},{"date":"2026-04-29","open":3215,"high":3215,"low":3215,"close":3215,"volume":0,"rsi_14":9.04,"sma_20":716.55,"sma_60":753.7,"sma_120":651.03},{"date":"2026-04-30","open":3215,"high":3215,"low":3215,"close":3215,"volume":0,"rsi_14":9.15,"sma_20":727.0,"sma_60":737.93,"sma_120":797.33},{"date":"2026-05-04","open":3215,"high":3215,"low":3215,"close":3215,"volume":0,"rsi_14":8.29,"sma_20":709.05,"sma_60":753.88,"sma_120":645.42},{"date":"2026-05-06","open":3215,"high":3215,"low":3215,"close":3215,"volume":0,"rsi_14":9.15,"sma_20":705.6,"sma_60":754.6,"sma_120":646.29},{"date":"2026-05-07","open":3215,"high":3215,"low":3215,"close":3215,"volume":0,"rsi_14":1.97,"sma_20":702.15,"sma_60":755.98,"sma_120":647.23},{"date":"2026-05-08","open":3215,"high":3215,"low":3215,"close":3215,"volume":0,"rsi_14":2.17,"sma_20":699.4,"sma_60":757.3,"sma_120":648.18},{"date":"2026-05-11","open":3215,"high":3215,"low":3215,"close":3215,"volume":0,"rsi_14":2.44,"sma_20":691.7,"sma_60":758.63,"sma_120":649.14},{"date":"2026-05-12","open":3215,"high":3215,"low":3215,"close":3215,"volume":0,"rsi_14":3.33,"sma_20":683.9,"sma_60":758.65,"sma_120":650.04},{"date":"2026-05-13","open":3215,"high":3215,"low":3215,"close":3215,"volume":0,"rsi_14":4.76,"sma_20":676.35,"sma_60":757.98,"sma_120":650.9},{"date":"2026-05-14","open":3215,"high":3215,"low":3215,"close":3215,"volume":0,"rsi_14":100.0,"sma_20":669.65,"sma_60":757.62,"sma_120":651.84},{"date":"2026-05-15","open":3215,"high":3215,"low":3215,"close":3215,"volume":0,"rsi_14":100.0,"sma_20":3311.75,"sma_60":3640.17,"sma_120":2094.43},{"date":"2026-05-18","open":3215,"high":3215,"low":3215,"close":3215,"volume":0,"rsi_14":100.0,"sma_20":3278.75,"sma_60":3682.25,"sma_120":2116.8},{"date":"2026-05-19","open":3215,"high":3215,"low":3215,"close":3215,"volume":0,"rsi_14":100.0,"sma_20":3249.5,"sma_60":3724.12,"sma_120":2139.14},{"date":"2026-05-20","open":3215,"high":3215,"low":3215,"close":3215,"volume":0,"rsi_14":100.0,"sma_20":3228.5,"sma_60":3765.0,"sma_120":2161.48},{"date":"2026-05-21","open":3555,"high":3555,"low":2965,"close":3030,"volume":283503,"rsi_14":93.29,"sma_20":890.8,"sma_60":831.43,"sma_120":697.83},{"date":"2026-05-22","open":3030,"high":3935,"low":2645,"close":2990,"volume":4288359,"rsi_14":0.0,"sma_20":3194.5,"sma_60":3704.0,"sma_120":2203.0},{"date":"2026-05-26","open":3075,"high":3130,"low":2815,"close":3090,"volume":369225,"rsi_14":30.77,"sma_20":3188.25,"sma_60":3671.08,"sma_120":2224.47},{"date":"2026-05-27","open":3090,"high":3090,"low":2930,"close":3020,"volume":134223,"rsi_14":25.32,"sma_20":3178.5,"sma_60":3639.17,"sma_120":2245.41},{"date":"2026-05-28","open":3015,"high":3100,"low":2555,"close":2880,"volume":515795,"rsi_14":18.69,"sma_20":3161.75,"sma_60":3602.58,"sma_120":2265.17},{"date":"2026-05-29","open":2700,"high":3070,"low":2690,"close":2895,"volume":125250,"rsi_14":20.91,"sma_20":3145.75,"sma_60":3569.58,"sma_120":2285.04},{"date":"2026-06-01","open":2995,"high":2995,"low":2615,"close":2890,"volume":188390,"rsi_14":20.72,"sma_20":3129.5,"sma_60":3542.75,"sma_120":2304.92},{"date":"2026-06-02","open":2890,"high":3090,"low":2690,"close":3005,"volume":514910,"rsi_14":34.33,"sma_20":3119.0,"sma_60":3516.17,"sma_120":2325.7},{"date":"2026-06-04","open":3010,"high":3100,"low":2740,"close":2970,"volume":175938,"rsi_14":32.62,"sma_20":3106.75,"sma_60":3497.17,"sma_120":2346.2},{"date":"2026-06-05","open":2975,"high":2975,"low":2715,"close":2840,"volume":70301,"rsi_14":27.54,"sma_20":3088.0,"sma_60":3478.42,"sma_120":2365.7},{"date":"2026-06-08","open":2830,"high":2830,"low":2520,"close":2725,"volume":118669,"rsi_14":24.21,"sma_20":3063.5,"sma_60":3463.25,"sma_120":2384.22},{"date":"2026-06-09","open":2725,"high":2795,"low":2500,"close":2730,"volume":185109,"rsi_14":24.61,"sma_20":3039.25,"sma_60":3451.17,"sma_120":2402.8},{"date":"2026-06-10","open":2710,"high":2710,"low":2480,"close":2480,"volume":78427,"rsi_14":19.5,"sma_20":3002.5,"sma_60":3432.67,"sma_120":2419.29},{"date":"2026-06-11","open":2450,"high":2700,"low":2400,"close":2650,"volume":128683,"rsi_14":29.45,"sma_20":2974.25,"sma_60":3411.5,"sma_120":2437.22},{"date":"2026-06-12","open":2700,"high":3030,"low":2675,"close":3005,"volume":246963,"rsi_14":49.19,"sma_20":2963.75,"sma_60":3397.08,"sma_120":2458.1},{"date":"2026-06-15","open":3010,"high":3025,"low":2650,"close":2915,"volume":192877,"rsi_14":47.65,"sma_20":2948.75,"sma_60":3379.83,"sma_120":2478.22},{"date":"2026-06-16","open":2915,"high":2980,"low":2825,"close":2900,"volume":37869,"rsi_14":43.71,"sma_20":2933.0,"sma_60":3362.75,"sma_120":2498.27},{"date":"2026-06-17","open":2880,"high":2930,"low":2805,"close":2900,"volume":95536,"rsi_14":53.0,"sma_20":2859.25,"sma_60":3228.33,"sma_120":2640.57},{"date":"2026-06-18","open":2880,"high":2935,"low":2725,"close":2885,"volume":97212,"rsi_14":50.19,"sma_20":2900.75,"sma_60":3313.83,"sma_120":2538.44},{"date":"2026-06-19","open":2880,"high":2900,"low":2745,"close":2885,"volume":64713,"rsi_14":49.62,"sma_20":2884.25,"sma_60":3293.58,"sma_120":2558.62},{"date":"2026-06-22","open":2885,"high":2900,"low":2730,"close":2875,"volume":79719,"rsi_14":49.43,"sma_20":2876.5,"sma_60":3274.25,"sma_120":2578.78},{"date":"2026-06-23","open":2865,"high":2865,"low":2650,"close":2660,"volume":54967,"rsi_14":37.72,"sma_20":2860.0,"sma_60":3254.17,"sma_120":2597.18},{"date":"2026-06-24","open":2660,"high":2795,"low":2570,"close":2665,"volume":54856,"rsi_14":38.91,"sma_20":2838.75,"sma_60":3235.5,"sma_120":2615.7},{"date":"2026-06-25","open":2665,"high":2745,"low":2590,"close":2700,"volume":53281,"rsi_14":44.53,"sma_20":2822.75,"sma_60":3216.17,"sma_120":2634.48},{"date":"2026-06-26","open":2615,"high":2760,"low":2580,"close":2620,"volume":128590,"rsi_14":45.78,"sma_20":2809.75,"sma_60":3195.75,"sma_120":2652.54},{"date":"2026-06-29","open":2660,"high":2945,"low":2600,"close":2795,"volume":78897,"rsi_14":52.3,"sma_20":2804.75,"sma_60":3185.33,"sma_120":2671.93},{"date":"2026-06-30","open":2850,"high":2850,"low":2690,"close":2820,"volume":31587,"rsi_14":64.29,"sma_20":2801.25,"sma_60":3171.17,"sma_120":2691.09},{"date":"2026-07-01","open":2895,"high":3010,"low":2660,"close":2790,"volume":185347,"rsi_14":56.67,"sma_20":2790.5,"sma_60":3157.67,"sma_120":2709.55},{"date":"2026-07-02","open":2655,"high":2835,"low":2610,"close":2760,"volume":116115,"rsi_14":33.1,"sma_20":2780.0,"sma_60":3144.0,"sma_120":2727.93},{"date":"2026-07-03","open":2760,"high":2810,"low":2620,"close":2700,"volume":123438,"rsi_14":34.53,"sma_20":2773.0,"sma_60":3129.67,"sma_120":2745.84},{"date":"2026-07-06","open":2630,"high":2805,"low":2630,"close":2710,"volume":23252,"rsi_14":36.23,"sma_20":2772.25,"sma_60":3115.5,"sma_120":2763.15},{"date":"2026-07-07","open":2715,"high":2860,"low":2590,"close":2630,"volume":55180,"rsi_14":32.47,"sma_20":2767.25,"sma_60":3101.17,"sma_120":2780.03},{"date":"2026-07-08","open":2685,"high":2685,"low":2485,"close":2600,"volume":139661,"rsi_14":31.85,"sma_20":2773.25,"sma_60":3078.08,"sma_120":2796.78},{"date":"2026-07-09","open":2610,"high":2695,"low":2505,"close":2540,"volume":63591,"rsi_14":29.59,"sma_20":2767.75,"sma_60":3053.83,"sma_120":2813.05},{"date":"2026-07-10","open":2540,"high":2690,"low":2450,"close":2560,"volume":66945,"rsi_14":31.58,"sma_20":2745.5,"sma_60":3030.33,"sma_120":2829.49},{"date":"2026-07-13","open":2595,"high":2595,"low":2150,"close":2410,"volume":123678,"rsi_14":34.18,"sma_20":2720.25,"sma_60":3005.75,"sma_120":2844.66},{"date":"2026-07-14","open":2350,"high":2385,"low":2060,"close":2220,"volume":140748,"rsi_14":27.18,"sma_20":2686.25,"sma_60":2977.0,"sma_120":2858.31},{"date":"2026-07-15","open":2220,"high":2280,"low":1555,"close":1555,"volume":3491962,"rsi_14":14.33,"sma_20":2619.0,"sma_60":2938.33,"sma_120":2866.43},{"date":"2026-07-16","open":1486,"high":1499,"low":1321,"close":1407,"volume":1034372,"rsi_14":13.75,"sma_20":2545.1,"sma_60":2898.45,"sma_120":2873.72},{"date":"2026-07-20","open":1346,"high":1379,"low":1289,"close":1312,"volume":266509,"rsi_14":3.45,"sma_20":2466.45,"sma_60":2859.73,"sma_120":2879.82},{"date":"2026-07-21","open":1280,"high":1375,"low":1220,"close":1350,"volume":265514,"rsi_14":4.23,"sma_20":2390.2,"sma_60":2823.9,"sma_120":2885.97},{"date":"2026-07-22","open":1369,"high":1478,"low":1333,"close":1427,"volume":522177,"rsi_14":8.77,"sma_20":2328.55,"sma_60":2794.35,"sma_120":2892.87},{"date":"2026-07-23","open":1438,"high":1514,"low":1380,"close":1479,"volume":214711,"rsi_14":11.76,"sma_20":2269.25,"sma_60":2765.42,"sma_120":2900.22},{"date":"2026-07-24","open":1489,"high":1489,"low":1383,"close":1423,"volume":103461,"rsi_14":11.79,"sma_20":2205.4,"sma_60":2735.55,"sma_120":2907.06},{"date":"2026-07-27","open":1480,"high":1619,"low":1402,"close":1590,"volume":372008,"rsi_14":19.37,"sma_20":2153.9,"sma_60":2708.47,"sma_120":2915.25},{"date":"2026-07-28","open":1580,"high":1609,"low":1510,"close":1582,"volume":139749,"rsi_14":20.16,"sma_20":2093.25,"sma_60":2681.25,"sma_120":2923.3},{"date":"2026-07-29","open":1532,"high":2000,"low":1380,"close":1518,"volume":707412,"rsi_14":19.78,"sma_20":2028.15,"sma_60":2652.97,"sma_120":2930.7},{"date":"2026-07-30","open":1518,"high":1612,"low":1500,"close":1578,"volume":67697,"rsi_14":23.13,"sma_20":1967.55,"sma_60":2625.68,"sma_120":2938.47},{"date":"2026-07-31","open":1630,"high":1660,"low":1512,"close":1653,"volume":106686,"rsi_14":25.42,"sma_20":1912.2,"sma_60":2599.65,"sma_120":2947.0},{"date":"2026-08-03","open":1605,"high":1719,"low":1551,"close":1703,"volume":60111,"rsi_14":29.74,"sma_20":1862.35,"sma_60":2574.45,"sma_120":2956.19},{"date":"2026-08-04","open":1630,"high":1790,"low":1630,"close":1735,"volume":44528,"rsi_14":34.72,"sma_20":1813.6,"sma_60":2549.78,"sma_120":2965.98},{"date":"2026-08-05","open":1735,"high":1750,"low":1679,"close":1724,"volume":23264,"rsi_14":59.06,"sma_20":1768.3,"sma_60":2524.93,"sma_120":2975.65},{"date":"2026-08-06","open":1724,"high":1760,"low":1561,"close":1689,"volume":69714,"rsi_14":67.2,"sma_20":1722.75,"sma_60":2499.5,"sma_120":2985.03},{"date":"2026-08-07","open":1643,"high":1800,"low":1592,"close":1723,"volume":141380,"rsi_14":77.08,"sma_20":1681.9,"sma_60":2474.63,"sma_120":2994.04},{"date":"2026-08-10","open":1723,"high":1740,"low":1664,"close":1737,"volume":45536,"rsi_14":76.33,"sma_20":1640.75,"sma_60":2450.0,"sma_120":3002.82},{"date":"2026-08-11","open":1734,"high":1795,"low":1640,"close":1786,"volume":38503,"rsi_14":75.39,"sma_20":1609.55,"sma_60":2426.18,"sma_120":3012.17},{"date":"2026-08-12","open":1785,"high":1890,"low":1690,"close":1876,"volume":80066,"rsi_14":76.64,"sma_20":1592.35,"sma_60":2403.87,"sma_120":3022.02},{"date":"2026-08-13","open":1876,"high":1876,"low":1800,"close":1822,"volume":33847,"rsi_14":76.85,"sma_20":1605.7,"sma_60":2380.65,"sma_120":3031.45},{"date":"2026-08-14","open":1822,"high":1969,"low":1760,"close":1913,"volume":72275,"rsi_14":74.21,"sma_20":1631.0,"sma_60":2358.95,"sma_120":3041.53},{"date":"2026-08-18","open":1913,"high":1913,"low":1721,"close":1747,"volume":72188,"rsi_14":60.0,"sma_20":1652.75,"sma_60":2334.48,"sma_120":3049.74},{"date":"2026-08-19","open":1747,"high":1790,"low":1677,"close":1720,"volume":30420,"rsi_14":62.82,"sma_20":1671.25,"sma_60":2312.65,"sma_120":3026.74},{"date":"2026-08-20","open":1780,"high":1780,"low":1581,"close":1675,"volume":88887,"rsi_14":56.27,"sma_20":1683.65,"sma_60":2290.73,"sma_120":2997.37},{"date":"2026-08-21","open":1685,"high":1704,"low":1638,"close":1660,"volume":79941,"rsi_14":50.49,"sma_20":1692.7,"sma_60":2266.9,"sma_120":2968.99},{"date":"2026-08-24","open":1660,"high":1953,"low":1660,"close":1885,"volume":152475,"rsi_14":60.25,"sma_20":1715.8,"sma_60":2247.98,"sma_120":2943.57},{"date":"2026-08-25","open":1884,"high":1884,"low":1756,"close":1812,"volume":15705,"rsi_14":54.14,"sma_20":1726.9,"sma_60":2230.18,"sma_120":2916.38},{"date":"2026-08-26","open":1812,"high":1826,"low":1700,"close":1819,"volume":42899,"rsi_14":55.14,"sma_20":1738.75,"sma_60":2212.25,"sma_120":2890.92},{"date":"2026-08-27","open":1798,"high":1820,"low":1725,"close":1818,"volume":8638,"rsi_14":57.24,"sma_20":1753.75,"sma_60":2194.38,"sma_120":2868.57},{"date":"2026-08-28","open":1813,"high":1849,"low":1711,"close":1748,"volume":16139,"rsi_14":51.35,"sma_20":1762.25,"sma_60":2173.43,"sma_120":2844.8},{"date":"2026-08-31","open":1715,"high":1745,"low":1671,"close":1704,"volume":13907,"rsi_14":48.28,"sma_20":1764.8,"sma_60":2152.33,"sma_120":2824.75},{"date":"2026-09-01","open":1675,"high":1750,"low":1637,"close":1745,"volume":24178,"rsi_14":47.84,"sma_20":1766.9,"sma_60":2134.08,"sma_120":2806.25},{"date":"2026-09-02","open":1727,"high":1730,"low":1586,"close":1720,"volume":52129,"rsi_14":41.18,"sma_20":1766.15,"sma_60":2117.33,"sma_120":2790.29},{"date":"2026-09-03","open":1720,"high":1760,"low":1641,"close":1681,"volume":31218,"rsi_14":41.89,"sma_20":1764.0,"sma_60":2099.85,"sma_120":2775.51},{"date":"2026-09-04","open":1710,"high":1799,"low":1670,"close":1703,"volume":45509,"rsi_14":36.88,"sma_20":1764.7,"sma_60":2086.9,"sma_120":2759.78},{"date":"2026-09-07","open":1703,"high":2060,"low":1703,"close":1905,"volume":688412,"rsi_14":59.45,"sma_20":1773.8,"sma_60":2074.48,"sma_120":2742.99},{"date":"2026-09-08","open":1890,"high":2000,"low":1810,"close":1909,"volume":134794,"rsi_14":61.62,"sma_20":1782.4,"sma_60":2056.22,"sma_120":2726.65},{"date":"2026-09-09","open":1893,"high":1895,"low":1792,"close":1895,"volume":49231,"rsi_14":64.07,"sma_20":1787.85,"sma_60":2039.22,"sma_120":2709.53},{"date":"2026-09-10","open":1879,"high":1900,"low":1795,"close":1887,"volume":37087,"rsi_14":64.65,"sma_20":1788.4,"sma_60":2022.33,"sma_120":2692.54},{"date":"2026-09-11","open":1865,"high":1949,"low":1786,"close":1925,"volume":30855,"rsi_14":53.4,"sma_20":1793.55,"sma_60":2006.08,"sma_120":2671.71},{"date":"2026-09-14","open":1923,"high":2280,"low":1903,"close":1952,"volume":21807,"rsi_14":62.92,"sma_20":1795.5,"sma_60":1990.53,"sma_120":2652.18},{"date":"2026-09-15","open":1945,"high":2055,"low":1870,"close":1900,"volume":55622,"rsi_14":56.9,"sma_20":1803.15,"sma_60":1974.12,"sma_120":2633.85},{"date":"2026-09-16","open":1975,"high":2050,"low":1901,"close":1988,"volume":40115,"rsi_14":62.61,"sma_20":1816.55,"sma_60":1959.33,"sma_120":2616.79},{"date":"2026-09-17","open":1966,"high":1989,"low":1881,"close":1989,"volume":19390,"rsi_14":69.92,"sma_20":1832.25,"sma_60":1948.15,"sma_120":2601.16},{"date":"2026-09-18","open":1929,"high":1929,"low":1830,"close":1900,"volume":27752,"rsi_14":65.08,"sma_20":1844.25,"sma_60":1935.4,"sma_120":2585.45},{"date":"2026-09-21","open":1826,"high":1840,"low":1731,"close":1798,"volume":25169,"rsi_14":53.73,"sma_20":1839.9,"sma_60":1920.37,"sma_120":2568.27},{"date":"2026-09-22","open":1750,"high":1791,"low":1653,"close":1759,"volume":43729,"rsi_14":52.69,"sma_20":1837.25,"sma_60":1906.02,"sma_120":2550.88},{"date":"2026-09-23","open":1696,"high":1900,"low":1604,"close":1728,"volume":38747,"rsi_14":53.28,"sma_20":1832.7,"sma_60":1888.23,"sma_120":2536.78},{"date":"2026-09-28","open":1615,"high":1654,"low":1559,"close":1600,"volume":72683,"rsi_14":43.74,"sma_20":1821.8,"sma_60":1867.9,"sma_120":2519.53},{"date":"2026-09-29","open":1555,"high":1638,"low":1540,"close":1617,"volume":10954,"rsi_14":27.43,"sma_20":1815.25,"sma_60":1848.35,"sma_120":2503.01},{"date":"2026-09-30","open":1640,"high":1956,"low":1570,"close":1863,"volume":89973,"rsi_14":47.39,"sma_20":1823.2,"sma_60":1833.4,"sma_120":2488.7},{"date":"2026-10-01","open":1880,"high":1880,"low":1688,"close":1790,"volume":107530,"rsi_14":44.41,"sma_20":1825.45,"sma_60":1818.23,"sma_120":2473.95},{"date":"2026-10-02","open":1706,"high":1970,"low":1705,"close":1884,"volume":116654,"rsi_14":49.85,"sma_20":1833.65,"sma_60":1804.47,"sma_120":2459.98},{"date":"2026-10-06","open":1946,"high":2120,"low":1850,"close":1950,"volume":138384,"rsi_14":51.19,"sma_20":1847.1,"sma_60":1793.13,"sma_120":2447.15},{"date":"2026-10-07","open":1950,"high":1980,"low":1853,"close":1920,"volume":54582,"rsi_14":48.48,"sma_20":1857.95,"sma_60":1781.8,"sma_120":2429.94},{"date":"2026-10-08","open":1858,"high":2250,"low":1850,"close":2040,"volume":649886,"rsi_14":56.23,"sma_20":1864.7,"sma_60":1773.47,"sma_120":2413.65},{"date":"2026-10-12","open":2040,"high":2310,"low":1950,"close":2215,"volume":557941,"rsi_14":59.37,"sma_20":1880.0,"sma_60":1767.72,"sma_120":2399.03},{"date":"2026-10-13","open":2210,"high":2385,"low":2060,"close":2120,"volume":268911,"rsi_14":55.02,"sma_20":1891.25,"sma_60":1762.88,"sma_120":2384.32},{"date":"2026-10-14","open":2060,"high":2265,"low":2045,"close":2145,"volume":87133,"rsi_14":59.87,"sma_20":1904.15,"sma_60":1761.63,"sma_120":2369.32},{"date":"2026-10-15","open":2130,"high":2175,"low":2040,"close":2100,"volume":64660,"rsi_14":62.75,"sma_20":1912.9,"sma_60":1770.72,"sma_120":2354.53},{"date":"2026-10-16","open":2100,"high":2135,"low":1971,"close":2070,"volume":81260,"rsi_14":63.23,"sma_20":1918.8,"sma_60":1781.77,"sma_120":2340.11},{"date":"2026-10-19","open":2010,"high":2300,"low":2010,"close":2215,"volume":107285,"rsi_14":68.89,"sma_20":1934.55,"sma_60":1796.82,"sma_120":2328.28},{"date":"2026-10-20","open":2250,"high":2550,"low":2225,"close":2520,"volume":335347,"rsi_14":81.38,"sma_20":1961.15,"sma_60":1816.32,"sma_120":2320.11},{"date":"2026-10-21","open":2385,"high":3000,"low":2290,"close":2895,"volume":423525,"rsi_14":85.03,"sma_20":2006.45,"sma_60":1840.78,"sma_120":2317.57},{"date":"2026-10-22","open":3010,"high":3120,"low":2770,"close":2945,"volume":201017,"rsi_14":83.23,"sma_20":2058.7,"sma_60":1865.22,"sma_120":2315.32},{"date":"2026-10-23","open":2829,"high":2829,"low":2325,"close":2720,"volume":259983,"rsi_14":76.12,"sma_20":2104.8,"sma_60":1886.83,"sma_120":2311.19}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":14.37,"ttm_eps":null,"close":1470.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":6.74,"ttm_eps":null,"close":565.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.71,"ttm_eps":null,"close":641.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.3,"ttm_eps":null,"close":743.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.05,"ttm_eps":null,"close":696.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.04,"ttm_eps":null,"close":580.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.71,"ttm_eps":null,"close":520.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":4.79,"ttm_eps":null,"close":3420.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":3.35,"ttm_eps":null,"close":2820.0}],"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":"엑스플러스","phase":"above-fold","symbol_resolved":true}