{"status":"ok","report":{"price_analysis":{"current":1600.0,"change_1d":-2.8,"change_7d":-10.4,"change_30d":-34.3,"high_30d":2530.0,"low_30d":1525.0,"position_in_range":7.0,"support":1625.5,"resistance":2429.5},"summary":"네오이뮨텍(950220)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 547.53억. 현재가 1,600원, 전일 대비 -2.9%, 30일 -34.3%. ROE -0.8%. 기술적 시그널: RSI 21(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3.79만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.8%로 적자 상태입니다. 시가총액 547.53억. 매출 118.79만, 영업이익 -1448.46만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":-0.82,"eps":-0.01,"revenue":1187855.0,"operating_income":-14484630.0,"net_income":-16997175.0,"market_cap":54752528000,"profit_margin":-1430.91,"roa":-0.61,"operating_margin":-1219.39,"gross_margin":89.04,"debt_ratio":0.3506105439144668,"total_assets":49397931.0,"total_equity":36574519.0,"total_debt":12823412.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 20.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-104.49)가 시그널선(-85.20)을 하회합니다(데드크로스). 현재가가 SMA20(1828)과 SMA60(1926) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1582~2074 (현재 위치 4%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 21","rsi_14":20.777279521674146,"macd":-104.48868089304051,"macd_signal":-85.20062046649497,"sma_20":1828.3,"sma_60":1926.1833333333334,"bb_upper":2074.2155139473716,"bb_lower":1582.3844860526283,"atr_14":119.85714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -3.79만, 기관 순매수 0.00. 30일 누적: 외국인 10.86만, 기관 2.00만.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-37889.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":17998.0,"institution_net":0.0,"retail_net":-17998.0},{"date":"2026-10-22","foreign_net":-2888.0,"institution_net":0.0,"retail_net":2888.0},{"date":"2026-10-21","foreign_net":-19756.0,"institution_net":0.0,"retail_net":19756.0},{"date":"2026-10-20","foreign_net":-39741.0,"institution_net":0.0,"retail_net":39741.0},{"date":"2026-10-19","foreign_net":6498.0,"institution_net":0.0,"retail_net":-6498.0},{"date":"2026-10-16","foreign_net":39552.0,"institution_net":0.0,"retail_net":-39552.0},{"date":"2026-10-15","foreign_net":61417.0,"institution_net":0.0,"retail_net":-61417.0},{"date":"2026-10-14","foreign_net":-11700.0,"institution_net":0.0,"retail_net":11700.0},{"date":"2026-10-13","foreign_net":89757.0,"institution_net":0.0,"retail_net":-89757.0},{"date":"2026-10-12","foreign_net":22055.0,"institution_net":-714.0,"retail_net":-21341.0},{"date":"2026-10-08","foreign_net":-5263.0,"institution_net":0.0,"retail_net":5263.0},{"date":"2026-10-07","foreign_net":-45851.0,"institution_net":714.0,"retail_net":45137.0},{"date":"2026-10-06","foreign_net":-30377.0,"institution_net":-864.0,"retail_net":31241.0},{"date":"2026-10-02","foreign_net":-24786.0,"institution_net":864.0,"retail_net":23922.0},{"date":"2026-10-01","foreign_net":65065.0,"institution_net":-632.0,"retail_net":-64433.0},{"date":"2026-09-30","foreign_net":27596.0,"institution_net":632.0,"retail_net":-28228.0},{"date":"2026-09-29","foreign_net":-45306.0,"institution_net":0.0,"retail_net":45306.0},{"date":"2026-09-28","foreign_net":48774.0,"institution_net":0.0,"retail_net":-48774.0},{"date":"2026-09-23","foreign_net":56206.0,"institution_net":0.0,"retail_net":-56206.0},{"date":"2026-09-22","foreign_net":-7149.0,"institution_net":0.0,"retail_net":7149.0},{"date":"2026-09-21","foreign_net":22451.0,"institution_net":0.0,"retail_net":-22451.0},{"date":"2026-09-18","foreign_net":1817.0,"institution_net":0.0,"retail_net":-1817.0},{"date":"2026-09-17","foreign_net":23855.0,"institution_net":0.0,"retail_net":-23855.0},{"date":"2026-09-16","foreign_net":-3503.0,"institution_net":2500.0,"retail_net":1003.0},{"date":"2026-09-15","foreign_net":-6853.0,"institution_net":-2500.0,"retail_net":9353.0},{"date":"2026-09-14","foreign_net":41639.0,"institution_net":0.0,"retail_net":-41639.0},{"date":"2026-09-11","foreign_net":-49777.0,"institution_net":0.0,"retail_net":49777.0},{"date":"2026-09-10","foreign_net":97505.0,"institution_net":20000.0,"retail_net":-117505.0},{"date":"2026-09-09","foreign_net":-124638.0,"institution_net":0.0,"retail_net":124638.0},{"date":"2026-09-08","foreign_net":-96003.0,"institution_net":0.0,"retail_net":96003.0}],"periods":{"d1":{"foreign_net":17998.0,"institution_net":0,"retail_net":-17998.0},"d3":{"foreign_net":-4646.0,"institution_net":0,"retail_net":4646.0},"d7":{"foreign_net":63080.0,"institution_net":0,"retail_net":-63080.0},"d14":{"foreign_net":56915.0,"institution_net":0.0,"retail_net":-56915.0},"d30":{"foreign_net":108594.0,"institution_net":20000.0,"retail_net":-128594.0}}},"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 -0, PBR 1497.01x) — 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 -0원"}]},"growth":{"grade":"C","percentile":52,"summary":"매출 -26.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":-26.2,"unit":"%","percentile":27,"direction":"higher_better"},{"name":"영업이익 성장률","value":33.2,"unit":"%","percentile":76,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.8%","metrics":[{"name":"ROE","value":-0.82,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1219.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-1430.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":23,"summary":"RSI 21","metrics":[{"name":"RSI (14)","value":20.8,"unit":"","percentile":21,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-34.3,"unit":"%","percentile":19,"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":"C","percentile":53,"summary":"유동비율 2.8x, 순차입금비율 -0.3x","metrics":[{"name":"유동비율","value":2.83,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.27,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-21.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.25,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 1497.01x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -26.2%"},"profitability":{"grade":"C","reason":"ROE -0.8%"},"momentum":{"grade":"F","reason":"RSI 21"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.61,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.82,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-29.32,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.35,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":89.04,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-1219.39,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-1430.91,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)","전분기 대비 매출 119% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)","전분기 대비 매출 119% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1497.01,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":3486.06,"pbr_5y_low":742.85,"pbr_5y_avg":1794.6,"pbr_percentile":22.2,"per_5y_median":null,"pbr_5y_median":1670.41,"history":[{"quarter":"2024-Q2","per":null,"pbr":1553.71},{"quarter":"2024-Q3","per":null,"pbr":1670.41},{"quarter":"2024-Q4","per":null,"pbr":1632.56},{"quarter":"2025-Q1","per":null,"pbr":1857.98},{"quarter":"2025-Q2","per":null,"pbr":2534.24},{"quarter":"2025-Q3","per":null,"pbr":742.85},{"quarter":"2025-Q4","per":null,"pbr":951.96},{"quarter":"2026-Q1","per":null,"pbr":3486.06},{"quarter":"2026-Q2","per":null,"pbr":1721.64},{"quarter":"현재","per":null,"pbr":1497.01}],"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":"Healthcare","industry":"BIOTECHNOLOGY"},"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":"1497.0배"},{"label":"ROE","value":"-0.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:43:27.930637+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"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":-0.00822277389348579,"dividend_yield":null,"eps":-0.01,"revenue":788200.0,"operating_income":-2835720.0,"net_income":-300744.0,"market_cap":null,"profit_margin":-0.381557980208069,"operating_margin":-3.597716315655925,"roa":-0.0060881902118532045,"gross_margin":0.8904047196143111,"total_equity":36574519.0,"total_assets":49397931.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.25,"roe":-0.14349025158001952,"dividend_yield":null,"eps":-0.03,"revenue":359672.0,"operating_income":-4245868.0,"net_income":-5150192.0,"market_cap":75600000000.0,"profit_margin":-14.31913521208212,"operating_margin":-11.80483329255544,"roa":-0.09865294899066471,"gross_margin":null,"total_equity":35892278.0,"total_assets":52205150.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.18017965359845659,"dividend_yield":null,"eps":-0.04,"revenue":27007.0,"operating_income":-4213905.0,"net_income":-7435228.0,"market_cap":null,"profit_margin":-275.30743881215983,"operating_margin":-156.03010330655016,"roa":-0.13003075032385145,"gross_margin":null,"total_equity":41265636.0,"total_assets":57180536.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.08791195843005102,"dividend_yield":null,"eps":-0.02,"revenue":12976.0,"operating_income":-3189137.0,"net_income":-4111011.0,"market_cap":null,"profit_margin":-316.81650739827376,"operating_margin":-245.77196362515414,"roa":-0.06522077777068616,"gross_margin":null,"total_equity":46762819.0,"total_assets":63032229.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.29106300135307267,"dividend_yield":null,"eps":-0.03,"revenue":17579.0,"operating_income":-4765306.0,"net_income":-5094297.0,"market_cap":null,"profit_margin":-289.7944706752375,"operating_margin":-271.07946982194665,"roa":-0.14187308846975735,"gross_margin":null,"total_equity":17502386.0,"total_assets":35907423.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.25424313911363416,"dividend_yield":null,"eps":-0.03,"revenue":9111.0,"operating_income":-5564406.0,"net_income":-5715924.0,"market_cap":null,"profit_margin":-627.3651629897926,"operating_margin":-610.7349357918999,"roa":-0.1433733288200401,"gross_margin":null,"total_equity":22482117.0,"total_assets":39867415.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.21498412285756666,"dividend_yield":null,"eps":-0.04,"revenue":-681355.0,"operating_income":-5563762.0,"net_income":-6092945.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.13689654769538548,"gross_margin":null,"total_equity":28341372.0,"total_assets":44507660.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.22750647372826394,"dividend_yield":null,"eps":-0.05,"revenue":806272.0,"operating_income":-8497139.0,"net_income":-7859301.0,"market_cap":null,"profit_margin":-9.747704248690269,"operating_margin":-10.538799561438324,"roa":-0.143505395232849,"gross_margin":null,"total_equity":34545395.0,"total_assets":54766589.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.1750965529977598,"dividend_yield":null,"eps":-0.04,"revenue":0.0,"operating_income":-7175327.0,"net_income":-7414397.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.14183563553300133,"gross_margin":null,"total_equity":42344620.0,"total_assets":52274571.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.17727503852477233,"dividend_yield":null,"eps":-0.05,"revenue":0.0,"operating_income":-8279653.0,"net_income":-8770047.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.14660451470947763,"gross_margin":null,"total_equity":49471415.0,"total_assets":59821125.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.15232234674318051,"dividend_yield":null,"eps":-0.05,"revenue":0.0,"operating_income":-9988253.0,"net_income":-8843104.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.1259763335947422,"gross_margin":null,"total_equity":58055198.0,"total_assets":70196550.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.15314629605421382,"dividend_yield":null,"eps":-0.06,"revenue":0.0,"operating_income":-10317695.0,"net_income":-10089123.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":-0.13084585372649415,"gross_margin":null,"total_equity":65878988.0,"total_assets":77106937.0}],"current_price":1600.0,"change_pct":-2.79,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-03-16","close":12335.0},{"date":"2021-03-17","close":12078.0},{"date":"2021-03-18","close":12937.0},{"date":"2021-03-19","close":12507.0},{"date":"2021-03-22","close":12335.0},{"date":"2021-03-23","close":12593.0},{"date":"2021-03-24","close":11992.0},{"date":"2021-03-25","close":11863.0},{"date":"2021-03-26","close":11175.0},{"date":"2021-03-29","close":10401.0},{"date":"2021-03-30","close":10530.0},{"date":"2021-03-31","close":9671.0},{"date":"2021-04-01","close":9714.0},{"date":"2021-04-02","close":9971.0},{"date":"2021-04-05","close":9241.0},{"date":"2021-04-06","close":8725.0},{"date":"2021-04-07","close":8768.0},{"date":"2021-04-08","close":9198.0},{"date":"2021-04-09","close":10315.0},{"date":"2021-04-12","close":10186.0},{"date":"2021-04-13","close":10444.0},{"date":"2021-04-14","close":9800.0},{"date":"2021-04-15","close":10057.0},{"date":"2021-04-16","close":11089.0},{"date":"2021-04-19","close":11132.0},{"date":"2021-04-20","close":11261.0},{"date":"2021-04-21","close":10874.0},{"date":"2021-04-22","close":10831.0},{"date":"2021-04-23","close":11175.0},{"date":"2021-04-26","close":11519.0},{"date":"2021-04-27","close":12035.0},{"date":"2021-04-28","close":11433.0},{"date":"2021-04-29","close":11476.0},{"date":"2021-04-30","close":11519.0},{"date":"2021-05-03","close":10788.0},{"date":"2021-05-04","close":10530.0},{"date":"2021-05-06","close":10272.0},{"date":"2021-05-07","close":10487.0},{"date":"2021-05-10","close":10788.0},{"date":"2021-05-11","close":10143.0},{"date":"2021-05-12","close":9671.0},{"date":"2021-05-13","close":9757.0},{"date":"2021-05-14","close":9542.0},{"date":"2021-05-17","close":10358.0},{"date":"2021-05-18","close":10659.0},{"date":"2021-05-20","close":10100.0},{"date":"2021-05-21","close":10229.0},{"date":"2021-05-24","close":10315.0},{"date":"2021-05-25","close":10272.0},{"date":"2021-05-26","close":10186.0},{"date":"2021-05-27","close":10272.0},{"date":"2021-05-28","close":10487.0},{"date":"2021-05-31","close":10659.0},{"date":"2021-06-01","close":10401.0},{"date":"2021-06-02","close":10272.0},{"date":"2021-06-03","close":10358.0},{"date":"2021-06-04","close":10401.0},{"date":"2021-06-07","close":10186.0},{"date":"2021-06-08","close":10143.0},{"date":"2021-06-09","close":9628.0},{"date":"2021-06-10","close":9714.0},{"date":"2021-06-11","close":9628.0},{"date":"2021-06-14","close":9714.0},{"date":"2021-06-15","close":9456.0},{"date":"2021-06-16","close":9026.0},{"date":"2021-06-17","close":9370.0},{"date":"2021-06-18","close":9413.0},{"date":"2021-06-21","close":9370.0},{"date":"2021-06-22","close":9198.0},{"date":"2021-06-23","close":9026.0},{"date":"2021-06-24","close":8940.0},{"date":"2021-06-25","close":8983.0},{"date":"2021-06-28","close":8983.0},{"date":"2021-06-29","close":9155.0},{"date":"2021-06-30","close":9155.0},{"date":"2021-07-01","close":9757.0},{"date":"2021-07-02","close":9757.0},{"date":"2021-07-05","close":10100.0},{"date":"2021-07-06","close":10057.0},{"date":"2021-07-07","close":9585.0},{"date":"2021-07-08","close":9198.0},{"date":"2021-07-09","close":9026.0},{"date":"2021-07-12","close":9112.0},{"date":"2021-07-13","close":9112.0},{"date":"2021-07-14","close":9026.0},{"date":"2021-07-15","close":9069.0},{"date":"2021-07-16","close":9026.0},{"date":"2021-07-19","close":8983.0},{"date":"2021-07-20","close":8940.0},{"date":"2021-07-21","close":8897.0},{"date":"2021-07-22","close":9026.0},{"date":"2021-07-23","close":9026.0},{"date":"2021-07-26","close":9198.0},{"date":"2021-07-27","close":8940.0},{"date":"2021-07-28","close":8897.0},{"date":"2021-07-29","close":8854.0},{"date":"2021-07-30","close":8725.0},{"date":"2021-08-02","close":8682.0},{"date":"2021-08-03","close":8854.0},{"date":"2021-08-04","close":9112.0},{"date":"2021-08-05","close":9112.0},{"date":"2021-08-06","close":9112.0},{"date":"2021-08-09","close":8983.0},{"date":"2021-08-10","close":8854.0},{"date":"2021-08-11","close":8940.0},{"date":"2021-08-12","close":9370.0},{"date":"2021-08-13","close":9198.0},{"date":"2021-08-17","close":8897.0},{"date":"2021-08-18","close":8897.0},{"date":"2021-08-19","close":8725.0},{"date":"2021-08-20","close":8338.0},{"date":"2021-08-23","close":8467.0},{"date":"2021-08-24","close":8639.0},{"date":"2021-08-25","close":8682.0},{"date":"2021-08-26","close":8596.0},{"date":"2021-08-27","close":8424.0},{"date":"2021-08-30","close":8467.0},{"date":"2021-08-31","close":8321.0},{"date":"2021-09-01","close":8252.0},{"date":"2021-09-02","close":8201.0},{"date":"2021-09-03","close":8493.0},{"date":"2021-09-06","close":8544.0},{"date":"2021-09-07","close":8553.0},{"date":"2021-09-08","close":8639.0},{"date":"2021-09-09","close":8493.0},{"date":"2021-09-10","close":8321.0},{"date":"2021-09-13","close":8166.0},{"date":"2021-09-14","close":8209.0},{"date":"2021-09-15","close":8450.0},{"date":"2021-09-16","close":8244.0},{"date":"2021-09-17","close":8278.0},{"date":"2021-09-23","close":8244.0},{"date":"2021-09-24","close":8226.0},{"date":"2021-09-27","close":8330.0},{"date":"2021-09-28","close":8639.0},{"date":"2021-09-29","close":8587.0},{"date":"2021-09-30","close":8682.0},{"date":"2021-10-01","close":8854.0},{"date":"2021-10-05","close":8725.0},{"date":"2021-10-06","close":8166.0},{"date":"2021-10-07","close":8381.0},{"date":"2021-10-08","close":8501.0},{"date":"2021-10-12","close":8424.0},{"date":"2021-10-13","close":8424.0},{"date":"2021-10-14","close":8854.0},{"date":"2021-10-15","close":8768.0},{"date":"2021-10-18","close":8725.0},{"date":"2021-10-19","close":9757.0},{"date":"2021-10-20","close":9284.0},{"date":"2021-10-21","close":8811.0},{"date":"2021-10-22","close":9284.0},{"date":"2021-10-25","close":9112.0},{"date":"2021-10-26","close":9327.0},{"date":"2021-10-27","close":9284.0},{"date":"2021-10-28","close":8983.0},{"date":"2021-10-29","close":8510.0},{"date":"2021-11-01","close":8501.0},{"date":"2021-11-02","close":9112.0},{"date":"2021-11-03","close":9542.0},{"date":"2021-11-04","close":9842.0},{"date":"2021-11-05","close":10143.0},{"date":"2021-11-08","close":10401.0},{"date":"2021-11-09","close":9885.0},{"date":"2021-11-10","close":8897.0},{"date":"2021-11-11","close":8725.0},{"date":"2021-11-12","close":10315.0},{"date":"2021-11-15","close":9155.0},{"date":"2021-11-16","close":9241.0},{"date":"2021-11-17","close":9284.0},{"date":"2021-11-18","close":9069.0},{"date":"2021-11-19","close":9155.0},{"date":"2021-11-22","close":8768.0},{"date":"2021-11-23","close":8768.0},{"date":"2021-11-24","close":8682.0},{"date":"2021-11-25","close":8596.0},{"date":"2021-11-26","close":8639.0},{"date":"2021-11-29","close":8458.0},{"date":"2021-11-30","close":8037.0},{"date":"2021-12-01","close":8287.0},{"date":"2021-12-02","close":8364.0},{"date":"2021-12-03","close":8639.0},{"date":"2021-12-06","close":8484.0},{"date":"2021-12-07","close":8854.0},{"date":"2021-12-08","close":8682.0},{"date":"2021-12-09","close":9241.0},{"date":"2021-12-10","close":9241.0},{"date":"2021-12-13","close":9241.0},{"date":"2021-12-14","close":9585.0},{"date":"2021-12-15","close":9585.0},{"date":"2021-12-16","close":9241.0},{"date":"2021-12-17","close":9241.0},{"date":"2021-12-20","close":8940.0},{"date":"2021-12-21","close":8811.0},{"date":"2021-12-22","close":8768.0},{"date":"2021-12-23","close":8811.0},{"date":"2021-12-24","close":8811.0},{"date":"2021-12-27","close":8639.0},{"date":"2021-12-28","close":8596.0},{"date":"2021-12-29","close":8940.0},{"date":"2021-12-30","close":8897.0},{"date":"2022-01-03","close":9327.0},{"date":"2022-01-04","close":8983.0},{"date":"2022-01-05","close":8682.0},{"date":"2022-01-06","close":8527.0},{"date":"2022-01-07","close":8682.0},{"date":"2022-01-10","close":8536.0},{"date":"2022-01-11","close":8287.0},{"date":"2022-01-12","close":8372.0},{"date":"2022-01-13","close":7650.0},{"date":"2022-01-14","close":7410.0},{"date":"2022-01-17","close":6988.0},{"date":"2022-01-18","close":6782.0},{"date":"2022-01-19","close":6576.0},{"date":"2022-01-20","close":6748.0},{"date":"2022-01-21","close":6731.0},{"date":"2022-01-24","close":6378.0},{"date":"2022-01-25","close":6232.0},{"date":"2022-01-26","close":6043.0},{"date":"2022-01-27","close":5690.0},{"date":"2022-01-28","close":5974.0},{"date":"2022-02-03","close":6112.0},{"date":"2022-02-04","close":6086.0},{"date":"2022-02-07","close":6275.0},{"date":"2022-02-08","close":6241.0},{"date":"2022-02-09","close":6301.0},{"date":"2022-02-10","close":6447.0},{"date":"2022-02-11","close":6352.0},{"date":"2022-02-14","close":5871.0},{"date":"2022-02-15","close":5630.0},{"date":"2022-02-16","close":5948.0},{"date":"2022-02-17","close":5742.0},{"date":"2022-02-18","close":5794.0},{"date":"2022-02-21","close":5794.0},{"date":"2022-02-22","close":5596.0},{"date":"2022-02-23","close":5682.0},{"date":"2022-02-24","close":5364.0},{"date":"2022-02-25","close":5450.0},{"date":"2022-02-28","close":5518.0},{"date":"2022-03-02","close":5699.0},{"date":"2022-03-03","close":6026.0},{"date":"2022-03-04","close":6017.0},{"date":"2022-03-07","close":6008.0},{"date":"2022-03-08","close":6361.0},{"date":"2022-03-10","close":6567.0},{"date":"2022-03-11","close":6619.0},{"date":"2022-03-14","close":6275.0},{"date":"2022-03-15","close":6490.0},{"date":"2022-03-16","close":6447.0},{"date":"2022-03-17","close":6567.0},{"date":"2022-03-18","close":6610.0},{"date":"2022-03-21","close":6619.0},{"date":"2022-03-22","close":6619.0},{"date":"2022-03-23","close":6610.0},{"date":"2022-03-24","close":6774.0},{"date":"2022-03-25","close":6860.0},{"date":"2022-03-28","close":6137.0},{"date":"2022-03-29","close":6309.0},{"date":"2022-03-30","close":6292.0},{"date":"2022-03-31","close":6249.0},{"date":"2022-04-01","close":6198.0},{"date":"2022-04-04","close":6266.0},{"date":"2022-04-05","close":6387.0},{"date":"2022-04-06","close":7057.0},{"date":"2022-04-07","close":7014.0},{"date":"2022-04-08","close":7341.0},{"date":"2022-04-11","close":6928.0},{"date":"2022-04-12","close":6696.0},{"date":"2022-04-13","close":6782.0},{"date":"2022-04-14","close":6309.0},{"date":"2022-04-15","close":6232.0},{"date":"2022-04-18","close":6069.0},{"date":"2022-04-19","close":6146.0},{"date":"2022-04-20","close":6137.0},{"date":"2022-04-21","close":6146.0},{"date":"2022-04-22","close":6112.0},{"date":"2022-04-25","close":5871.0},{"date":"2022-04-26","close":5940.0},{"date":"2022-04-27","close":5751.0},{"date":"2022-04-28","close":5845.0},{"date":"2022-04-29","close":6155.0},{"date":"2022-05-02","close":6026.0},{"date":"2022-05-03","close":6086.0},{"date":"2022-05-04","close":5888.0},{"date":"2022-05-06","close":5768.0},{"date":"2022-05-09","close":5432.0},{"date":"2022-05-10","close":5235.0},{"date":"2022-05-11","close":5407.0},{"date":"2022-05-12","close":5200.0},{"date":"2022-05-13","close":5269.0},{"date":"2022-05-16","close":5329.0},{"date":"2022-05-17","close":5329.0},{"date":"2022-05-18","close":5441.0},{"date":"2022-05-19","close":5579.0},{"date":"2022-05-20","close":5733.0},{"date":"2022-05-23","close":5742.0},{"date":"2022-05-24","close":5450.0},{"date":"2022-05-25","close":5243.0},{"date":"2022-05-26","close":5226.0},{"date":"2022-05-27","close":5218.0},{"date":"2022-05-30","close":5312.0},{"date":"2022-05-31","close":5484.0},{"date":"2022-06-02","close":5321.0},{"date":"2022-06-03","close":5347.0},{"date":"2022-06-07","close":4771.0},{"date":"2022-06-08","close":4616.0},{"date":"2022-06-09","close":4358.0},{"date":"2022-06-10","close":4242.0},{"date":"2022-06-13","close":3902.0},{"date":"2022-06-14","close":3928.0},{"date":"2022-06-15","close":3791.0},{"date":"2022-06-16","close":3597.0},{"date":"2022-06-17","close":3576.0},{"date":"2022-06-20","close":3399.0},{"date":"2022-06-21","close":3425.0},{"date":"2022-06-22","close":3236.0},{"date":"2022-06-23","close":3137.0},{"date":"2022-06-24","close":3361.0},{"date":"2022-06-27","close":3589.0},{"date":"2022-06-28","close":3601.0},{"date":"2022-06-29","close":3636.0},{"date":"2022-06-30","close":3593.0},{"date":"2022-07-01","close":3468.0},{"date":"2022-07-04","close":3417.0},{"date":"2022-07-05","close":3511.0},{"date":"2022-07-06","close":3567.0},{"date":"2022-07-07","close":3782.0},{"date":"2022-07-08","close":3885.0},{"date":"2022-07-11","close":3786.0},{"date":"2022-07-12","close":3679.0},{"date":"2022-07-13","close":4427.0},{"date":"2022-07-14","close":4263.0},{"date":"2022-07-15","close":4358.0},{"date":"2022-07-18","close":4556.0},{"date":"2022-07-19","close":4504.0},{"date":"2022-07-20","close":4495.0},{"date":"2022-07-21","close":4272.0},{"date":"2022-07-22","close":4177.0},{"date":"2022-07-25","close":4053.0},{"date":"2022-07-26","close":4177.0},{"date":"2022-07-27","close":4169.0},{"date":"2022-07-28","close":4126.0},{"date":"2022-07-29","close":4268.0},{"date":"2022-08-01","close":4186.0},{"date":"2022-08-02","close":4061.0},{"date":"2022-08-03","close":4147.0},{"date":"2022-08-04","close":4263.0},{"date":"2022-08-05","close":4435.0},{"date":"2022-08-08","close":4547.0},{"date":"2022-08-09","close":4581.0},{"date":"2022-08-10","close":4384.0},{"date":"2022-08-11","close":4444.0},{"date":"2022-08-12","close":4470.0},{"date":"2022-08-16","close":4504.0},{"date":"2022-08-17","close":4444.0},{"date":"2022-08-18","close":4367.0},{"date":"2022-08-19","close":4285.0},{"date":"2022-08-22","close":4259.0},{"date":"2022-08-23","close":4091.0},{"date":"2022-08-24","close":4053.0},{"date":"2022-08-25","close":4229.0},{"date":"2022-08-26","close":4186.0},{"date":"2022-08-29","close":3915.0},{"date":"2022-08-30","close":4018.0},{"date":"2022-08-31","close":3997.0},{"date":"2022-09-01","close":4109.0},{"date":"2022-09-02","close":4031.0},{"date":"2022-09-05","close":3756.0},{"date":"2022-09-06","close":3782.0},{"date":"2022-09-07","close":3700.0},{"date":"2022-09-08","close":3735.0},{"date":"2022-09-13","close":4061.0},{"date":"2022-09-14","close":3980.0},{"date":"2022-09-15","close":3812.0},{"date":"2022-09-16","close":3610.0},{"date":"2022-09-19","close":3442.0},{"date":"2022-09-20","close":3447.0},{"date":"2022-09-21","close":3382.0},{"date":"2022-09-22","close":3270.0},{"date":"2022-09-23","close":3129.0},{"date":"2022-09-26","close":2935.0},{"date":"2022-09-27","close":2922.0},{"date":"2022-09-28","close":2854.0},{"date":"2022-09-29","close":2823.0},{"date":"2022-09-30","close":2875.0},{"date":"2022-10-04","close":2948.0},{"date":"2022-10-05","close":2905.0},{"date":"2022-10-06","close":3408.0},{"date":"2022-10-07","close":3408.0},{"date":"2022-10-11","close":3348.0},{"date":"2022-10-12","close":3460.0},{"date":"2022-10-13","close":3318.0},{"date":"2022-10-14","close":3438.0},{"date":"2022-10-17","close":3460.0},{"date":"2022-10-18","close":3550.0},{"date":"2022-10-19","close":3498.0},{"date":"2022-10-20","close":3344.0},{"date":"2022-10-21","close":3189.0},{"date":"2022-10-24","close":3270.0},{"date":"2022-10-25","close":3378.0},{"date":"2022-10-26","close":3275.0},{"date":"2022-10-27","close":3417.0},{"date":"2022-10-28","close":3322.0},{"date":"2022-10-31","close":3520.0},{"date":"2022-11-01","close":3498.0},{"date":"2022-11-02","close":3498.0},{"date":"2022-11-03","close":3447.0},{"date":"2022-11-04","close":3554.0},{"date":"2022-11-07","close":3687.0},{"date":"2022-11-08","close":3765.0},{"date":"2022-11-09","close":3907.0},{"date":"2022-11-10","close":3743.0},{"date":"2022-11-11","close":3795.0},{"date":"2022-11-14","close":3503.0},{"date":"2022-11-15","close":3434.0},{"date":"2022-11-16","close":3391.0},{"date":"2022-11-17","close":3472.0},{"date":"2022-11-18","close":3391.0},{"date":"2022-11-21","close":3283.0},{"date":"2022-11-22","close":3305.0},{"date":"2022-11-23","close":3335.0},{"date":"2022-11-24","close":3339.0},{"date":"2022-11-25","close":3326.0},{"date":"2022-11-28","close":3163.0},{"date":"2022-11-29","close":3172.0},{"date":"2022-11-30","close":3137.0},{"date":"2022-12-01","close":3111.0},{"date":"2022-12-02","close":3236.0},{"date":"2022-12-05","close":3266.0},{"date":"2022-12-06","close":3249.0},{"date":"2022-12-07","close":3288.0},{"date":"2022-12-08","close":3408.0},{"date":"2022-12-09","close":3442.0},{"date":"2022-12-12","close":3447.0},{"date":"2022-12-13","close":3361.0},{"date":"2022-12-14","close":3533.0},{"date":"2022-12-15","close":3567.0},{"date":"2022-12-16","close":3743.0},{"date":"2022-12-19","close":3791.0},{"date":"2022-12-20","close":3700.0},{"date":"2022-12-21","close":3503.0},{"date":"2022-12-22","close":3481.0},{"date":"2022-12-23","close":3326.0},{"date":"2022-12-26","close":3223.0},{"date":"2022-12-27","close":3331.0},{"date":"2022-12-28","close":3438.0},{"date":"2022-12-29","close":3434.0},{"date":"2023-01-02","close":3490.0},{"date":"2023-01-03","close":3498.0},{"date":"2023-01-04","close":3425.0},{"date":"2023-01-05","close":3438.0},{"date":"2023-01-06","close":3434.0},{"date":"2023-01-09","close":3464.0},{"date":"2023-01-10","close":3404.0},{"date":"2023-01-11","close":3442.0},{"date":"2023-01-12","close":3494.0},{"date":"2023-01-13","close":3404.0},{"date":"2023-01-16","close":3382.0},{"date":"2023-01-17","close":3318.0},{"date":"2023-01-18","close":3275.0},{"date":"2023-01-19","close":3266.0},{"date":"2023-01-20","close":3245.0},{"date":"2023-01-25","close":3292.0},{"date":"2023-01-26","close":3344.0},{"date":"2023-01-27","close":3309.0},{"date":"2023-01-30","close":3249.0},{"date":"2023-01-31","close":3258.0},{"date":"2023-02-01","close":3279.0},{"date":"2023-02-02","close":3326.0},{"date":"2023-02-03","close":3344.0},{"date":"2023-02-06","close":3301.0},{"date":"2023-02-07","close":3301.0},{"date":"2023-02-08","close":3361.0},{"date":"2023-02-09","close":3301.0},{"date":"2023-02-10","close":3219.0},{"date":"2023-02-13","close":3270.0},{"date":"2023-02-14","close":3279.0},{"date":"2023-02-15","close":3279.0},{"date":"2023-02-16","close":3301.0},{"date":"2023-02-17","close":3266.0},{"date":"2023-02-20","close":3279.0},{"date":"2023-02-21","close":3258.0},{"date":"2023-02-22","close":3227.0},{"date":"2023-02-23","close":3219.0},{"date":"2023-02-24","close":3107.0},{"date":"2023-02-27","close":3068.0},{"date":"2023-02-28","close":3081.0},{"date":"2023-03-02","close":3154.0},{"date":"2023-03-03","close":3129.0},{"date":"2023-03-06","close":3056.0},{"date":"2023-03-07","close":3107.0},{"date":"2023-03-08","close":3073.0},{"date":"2023-03-09","close":3124.0},{"date":"2023-03-10","close":3094.0},{"date":"2023-03-13","close":2957.0},{"date":"2023-03-14","close":2772.0},{"date":"2023-03-15","close":2772.0},{"date":"2023-03-16","close":2841.0},{"date":"2023-03-17","close":2862.0},{"date":"2023-03-20","close":2905.0},{"date":"2023-03-21","close":2819.0},{"date":"2023-03-22","close":2793.0},{"date":"2023-03-23","close":2712.0},{"date":"2023-03-24","close":2716.0},{"date":"2023-03-27","close":2845.0},{"date":"2023-03-28","close":2823.0},{"date":"2023-03-29","close":2759.0},{"date":"2023-03-30","close":2823.0},{"date":"2023-03-31","close":2789.0},{"date":"2023-04-03","close":2780.0},{"date":"2023-04-04","close":2922.0},{"date":"2023-04-05","close":3086.0},{"date":"2023-04-06","close":3159.0},{"date":"2023-04-07","close":3060.0},{"date":"2023-04-10","close":3017.0},{"date":"2023-04-11","close":2987.0},{"date":"2023-04-12","close":3073.0},{"date":"2023-04-13","close":3051.0},{"date":"2023-04-14","close":3193.0},{"date":"2023-04-17","close":3068.0},{"date":"2023-04-18","close":3013.0},{"date":"2023-04-19","close":2940.0},{"date":"2023-04-20","close":2798.0},{"date":"2023-04-21","close":2793.0},{"date":"2023-04-24","close":2798.0},{"date":"2023-04-25","close":2746.0},{"date":"2023-04-26","close":2720.0},{"date":"2023-04-27","close":2742.0},{"date":"2023-04-28","close":2733.0},{"date":"2023-05-02","close":2707.0},{"date":"2023-05-03","close":2677.0},{"date":"2023-05-04","close":2798.0},{"date":"2023-05-08","close":2750.0},{"date":"2023-05-09","close":2682.0},{"date":"2023-05-10","close":2677.0},{"date":"2023-05-11","close":2677.0},{"date":"2023-05-12","close":2596.0},{"date":"2023-05-15","close":2510.0},{"date":"2023-05-16","close":2467.0},{"date":"2023-05-17","close":2548.0},{"date":"2023-05-18","close":2505.0},{"date":"2023-05-19","close":2527.0},{"date":"2023-05-22","close":2561.0},{"date":"2023-05-23","close":2596.0},{"date":"2023-05-24","close":2578.0},{"date":"2023-05-25","close":2492.0},{"date":"2023-05-26","close":2527.0},{"date":"2023-05-30","close":2553.0},{"date":"2023-05-31","close":2561.0},{"date":"2023-06-01","close":2673.0},{"date":"2023-06-02","close":2634.0},{"date":"2023-06-05","close":2591.0},{"date":"2023-06-07","close":2561.0},{"date":"2023-06-08","close":2583.0},{"date":"2023-06-09","close":2583.0},{"date":"2023-06-12","close":2570.0},{"date":"2023-06-13","close":2557.0},{"date":"2023-06-14","close":2492.0},{"date":"2023-06-15","close":2269.0},{"date":"2023-06-16","close":2037.0},{"date":"2023-06-19","close":2067.0},{"date":"2023-06-20","close":1977.0},{"date":"2023-06-21","close":1925.0},{"date":"2023-06-22","close":1878.0},{"date":"2023-06-23","close":1826.0},{"date":"2023-06-26","close":1912.0},{"date":"2023-06-27","close":1874.0},{"date":"2023-06-28","close":1929.0},{"date":"2023-06-29","close":2088.0},{"date":"2023-06-30","close":2002.0},{"date":"2023-07-03","close":1985.0},{"date":"2023-07-04","close":1942.0},{"date":"2023-07-05","close":1938.0},{"date":"2023-07-06","close":1869.0},{"date":"2023-07-07","close":1899.0},{"date":"2023-07-10","close":1783.0},{"date":"2023-07-11","close":1843.0},{"date":"2023-07-12","close":1835.0},{"date":"2023-07-13","close":1706.0},{"date":"2023-07-14","close":1796.0},{"date":"2023-07-17","close":1757.0},{"date":"2023-07-18","close":1717.0},{"date":"2023-07-19","close":1839.0},{"date":"2023-07-20","close":1856.0},{"date":"2023-07-21","close":1878.0},{"date":"2023-07-24","close":1740.0},{"date":"2023-07-25","close":1685.0},{"date":"2023-07-26","close":1618.0},{"date":"2023-07-27","close":1718.0},{"date":"2023-07-28","close":1732.0},{"date":"2023-07-31","close":1736.0},{"date":"2023-08-01","close":1788.0},{"date":"2023-08-02","close":1749.0},{"date":"2023-08-03","close":1839.0},{"date":"2023-08-04","close":1770.0},{"date":"2023-08-07","close":1775.0},{"date":"2023-08-08","close":1707.0},{"date":"2023-08-09","close":1960.0},{"date":"2023-08-10","close":1942.0},{"date":"2023-08-11","close":1929.0},{"date":"2023-08-14","close":1904.0},{"date":"2023-08-16","close":1822.0},{"date":"2023-08-17","close":1783.0},{"date":"2023-08-18","close":1745.0},{"date":"2023-08-21","close":1749.0},{"date":"2023-08-22","close":1757.0},{"date":"2023-08-23","close":1770.0},{"date":"2023-08-24","close":1749.0},{"date":"2023-08-25","close":1702.0},{"date":"2023-08-28","close":1702.0},{"date":"2023-08-29","close":1695.0},{"date":"2023-08-30","close":1710.0},{"date":"2023-08-31","close":1693.0},{"date":"2023-09-01","close":1625.0},{"date":"2023-09-04","close":1605.0},{"date":"2023-09-05","close":1622.0},{"date":"2023-09-06","close":1593.0},{"date":"2023-09-07","close":1580.0},{"date":"2023-09-08","close":1601.0},{"date":"2023-09-11","close":1612.0},{"date":"2023-09-12","close":1607.0},{"date":"2023-09-13","close":1605.0},{"date":"2023-09-14","close":1585.0},{"date":"2023-09-15","close":1580.0},{"date":"2023-09-18","close":1560.0},{"date":"2023-09-19","close":1546.0},{"date":"2023-09-20","close":1520.0},{"date":"2023-09-21","close":1440.0},{"date":"2023-09-22","close":1399.0},{"date":"2023-09-25","close":1367.0},{"date":"2023-09-26","close":1350.0},{"date":"2023-09-27","close":1418.0},{"date":"2023-10-04","close":1360.0},{"date":"2023-10-05","close":1374.0},{"date":"2023-10-06","close":1400.0},{"date":"2023-10-10","close":1359.0},{"date":"2023-10-11","close":1389.0},{"date":"2023-10-12","close":1411.0},{"date":"2023-10-13","close":1373.0},{"date":"2023-10-16","close":1349.0},{"date":"2023-10-17","close":1353.0},{"date":"2023-10-18","close":1335.0},{"date":"2023-10-19","close":1281.0},{"date":"2023-10-20","close":1243.0},{"date":"2023-10-23","close":1151.0},{"date":"2023-10-24","close":1225.0},{"date":"2023-10-25","close":1215.0},{"date":"2023-10-26","close":1183.0},{"date":"2023-10-27","close":1099.0},{"date":"2023-10-30","close":1137.0},{"date":"2023-10-31","close":1038.0},{"date":"2023-11-01","close":1087.0},{"date":"2023-11-02","close":1140.0},{"date":"2023-11-03","close":1187.0},{"date":"2023-11-06","close":1239.0},{"date":"2023-11-07","close":1224.0},{"date":"2023-11-08","close":1222.0},{"date":"2023-11-09","close":1225.0},{"date":"2023-11-10","close":1225.0},{"date":"2023-11-13","close":1220.0},{"date":"2023-11-14","close":1254.0},{"date":"2023-11-15","close":1304.0},{"date":"2023-11-16","close":1283.0},{"date":"2023-11-17","close":1323.0},{"date":"2023-11-20","close":1351.0},{"date":"2023-11-21","close":1347.0},{"date":"2023-11-22","close":1300.0},{"date":"2023-11-23","close":1336.0},{"date":"2023-11-24","close":1329.0},{"date":"2023-11-27","close":1304.0},{"date":"2023-11-28","close":1313.0},{"date":"2023-11-29","close":1316.0},{"date":"2023-11-30","close":1298.0},{"date":"2023-12-01","close":1308.0},{"date":"2023-12-04","close":1375.0},{"date":"2023-12-05","close":1482.0},{"date":"2023-12-06","close":1471.0},{"date":"2023-12-07","close":1490.0},{"date":"2023-12-08","close":1484.0},{"date":"2023-12-11","close":1461.0},{"date":"2023-12-12","close":1438.0},{"date":"2023-12-13","close":1414.0},{"date":"2023-12-14","close":1493.0},{"date":"2023-12-15","close":1516.0},{"date":"2023-12-18","close":1504.0},{"date":"2023-12-19","close":1491.0},{"date":"2023-12-20","close":1467.0},{"date":"2023-12-21","close":1428.0},{"date":"2023-12-22","close":1463.0},{"date":"2023-12-26","close":1581.0},{"date":"2023-12-27","close":1597.0},{"date":"2023-12-28","close":1740.0},{"date":"2024-01-02","close":1813.0},{"date":"2024-01-03","close":1740.0},{"date":"2024-01-04","close":1723.0},{"date":"2024-01-05","close":1633.0},{"date":"2024-01-08","close":1642.0},{"date":"2024-01-09","close":1660.0},{"date":"2024-01-10","close":1668.0},{"date":"2024-01-11","close":1775.0},{"date":"2024-01-12","close":1684.0},{"date":"2024-01-15","close":1641.0},{"date":"2024-01-16","close":1569.0},{"date":"2024-01-17","close":1502.0},{"date":"2024-01-18","close":1487.0},{"date":"2024-01-19","close":1491.0},{"date":"2024-01-22","close":1530.0},{"date":"2024-01-23","close":1524.0},{"date":"2024-01-24","close":1467.0},{"date":"2024-01-25","close":1410.0},{"date":"2024-01-26","close":1443.0},{"date":"2024-01-29","close":1457.0},{"date":"2024-01-30","close":1448.0},{"date":"2024-01-31","close":1380.0},{"date":"2024-02-01","close":1371.0},{"date":"2024-02-02","close":1390.0},{"date":"2024-02-05","close":1371.0},{"date":"2024-02-06","close":1368.0},{"date":"2024-02-07","close":1369.0},{"date":"2024-02-08","close":1409.0},{"date":"2024-02-13","close":1427.0},{"date":"2024-02-14","close":1412.0},{"date":"2024-02-15","close":1392.0},{"date":"2024-02-16","close":1387.0},{"date":"2024-02-19","close":1375.0},{"date":"2024-02-20","close":1380.0},{"date":"2024-02-21","close":1367.0},{"date":"2024-02-22","close":1363.0},{"date":"2024-02-23","close":1354.0},{"date":"2024-02-26","close":1431.0},{"date":"2024-02-27","close":1498.0},{"date":"2024-02-28","close":1468.0},{"date":"2024-02-29","close":1408.0},{"date":"2024-03-04","close":1415.0},{"date":"2024-03-05","close":1384.0},{"date":"2024-03-06","close":1382.0},{"date":"2024-03-07","close":1433.0},{"date":"2024-03-08","close":1444.0},{"date":"2024-03-11","close":1390.0},{"date":"2024-03-12","close":1391.0},{"date":"2024-03-13","close":1384.0},{"date":"2024-03-14","close":1381.0},{"date":"2024-03-15","close":1359.0},{"date":"2024-03-18","close":1368.0},{"date":"2024-03-19","close":1339.0},{"date":"2024-03-20","close":1329.0},{"date":"2024-03-21","close":1345.0},{"date":"2024-03-22","close":1547.0},{"date":"2024-03-25","close":1614.0},{"date":"2024-03-26","close":1577.0},{"date":"2024-03-27","close":1479.0},{"date":"2024-03-28","close":1468.0},{"date":"2024-03-29","close":1443.0},{"date":"2024-04-01","close":1453.0},{"date":"2024-04-02","close":1408.0},{"date":"2024-04-03","close":1377.0},{"date":"2024-04-04","close":1370.0},{"date":"2024-04-05","close":1357.0},{"date":"2024-04-08","close":1294.0},{"date":"2024-04-09","close":1243.0},{"date":"2024-04-11","close":1339.0},{"date":"2024-04-12","close":1293.0},{"date":"2024-04-15","close":1233.0},{"date":"2024-04-16","close":1184.0},{"date":"2024-04-17","close":1176.0},{"date":"2024-04-18","close":1212.0},{"date":"2024-04-19","close":1185.0},{"date":"2024-04-22","close":1173.0},{"date":"2024-04-23","close":1194.0},{"date":"2024-04-24","close":1203.0},{"date":"2024-04-25","close":1419.0},{"date":"2024-04-26","close":1331.0},{"date":"2024-04-29","close":1396.0},{"date":"2024-04-30","close":1573.0},{"date":"2024-05-02","close":1590.0},{"date":"2024-05-03","close":1572.0},{"date":"2024-05-07","close":1543.0},{"date":"2024-05-08","close":1658.0},{"date":"2024-05-09","close":1623.0},{"date":"2024-05-10","close":1679.0},{"date":"2024-05-13","close":1659.0},{"date":"2024-05-14","close":1695.0},{"date":"2024-05-16","close":1684.0},{"date":"2024-05-17","close":1598.0},{"date":"2024-05-20","close":1540.0},{"date":"2024-05-21","close":1568.0},{"date":"2024-05-22","close":1633.0},{"date":"2024-05-23","close":1629.0},{"date":"2024-05-24","close":1641.0},{"date":"2024-05-27","close":1662.0},{"date":"2024-05-28","close":1653.0},{"date":"2024-05-29","close":1581.0},{"date":"2024-05-30","close":1592.0},{"date":"2024-05-31","close":1521.0},{"date":"2024-06-03","close":1615.0},{"date":"2024-06-04","close":1492.0},{"date":"2024-06-05","close":1446.0},{"date":"2024-06-07","close":1474.0},{"date":"2024-06-10","close":1419.0},{"date":"2024-06-11","close":1399.0},{"date":"2024-06-12","close":1390.0},{"date":"2024-06-13","close":1376.0},{"date":"2024-06-14","close":1361.0},{"date":"2024-06-17","close":1348.0},{"date":"2024-06-18","close":1414.0},{"date":"2024-06-19","close":1428.0},{"date":"2024-06-20","close":1415.0},{"date":"2024-06-21","close":1386.0},{"date":"2024-06-24","close":1358.0},{"date":"2024-06-25","close":1384.0},{"date":"2024-06-26","close":1425.0},{"date":"2024-06-27","close":1413.0},{"date":"2024-06-28","close":1375.0},{"date":"2024-07-01","close":1359.0},{"date":"2024-07-02","close":1339.0},{"date":"2024-07-03","close":1335.0},{"date":"2024-07-04","close":1335.0},{"date":"2024-07-05","close":1333.0},{"date":"2024-07-08","close":1342.0},{"date":"2024-07-09","close":1337.0},{"date":"2024-07-10","close":1330.0},{"date":"2024-07-11","close":1290.0},{"date":"2024-07-12","close":1285.0},{"date":"2024-07-15","close":1297.0},{"date":"2024-07-16","close":1259.0},{"date":"2024-07-17","close":1309.0},{"date":"2024-07-18","close":1291.0},{"date":"2024-07-19","close":1306.0},{"date":"2024-07-22","close":1271.0},{"date":"2024-07-23","close":1278.0},{"date":"2024-07-24","close":1293.0},{"date":"2024-07-25","close":1231.0},{"date":"2024-07-26","close":1222.0},{"date":"2024-07-29","close":1235.0},{"date":"2024-07-30","close":1237.0},{"date":"2024-07-31","close":1259.0},{"date":"2024-08-01","close":1298.0},{"date":"2024-08-02","close":1239.0},{"date":"2024-08-05","close":1151.0},{"date":"2024-08-06","close":1153.0},{"date":"2024-08-07","close":1218.0},{"date":"2024-08-08","close":1222.0},{"date":"2024-08-09","close":1231.0},{"date":"2024-08-12","close":1267.0},{"date":"2024-08-13","close":1227.0},{"date":"2024-08-14","close":1232.0},{"date":"2024-08-16","close":1234.0},{"date":"2024-08-19","close":1215.0},{"date":"2024-08-20","close":1211.0},{"date":"2024-08-21","close":1186.0},{"date":"2024-08-22","close":1161.0},{"date":"2024-08-23","close":1157.0},{"date":"2024-08-26","close":1156.0},{"date":"2024-08-27","close":1158.0},{"date":"2024-08-28","close":1182.0},{"date":"2024-08-29","close":1194.0},{"date":"2024-08-30","close":1302.0},{"date":"2024-09-02","close":1246.0},{"date":"2024-09-03","close":1311.0},{"date":"2024-09-04","close":1289.0},{"date":"2024-09-05","close":1203.0},{"date":"2024-09-06","close":1154.0},{"date":"2024-09-09","close":1500.0},{"date":"2024-09-10","close":1396.0},{"date":"2024-09-11","close":1363.0},{"date":"2024-09-12","close":1361.0},{"date":"2024-09-13","close":1417.0},{"date":"2024-09-19","close":1384.0},{"date":"2024-09-20","close":1431.0},{"date":"2024-09-23","close":1365.0},{"date":"2024-09-24","close":1319.0},{"date":"2024-09-25","close":1275.0},{"date":"2024-09-26","close":1274.0},{"date":"2024-09-27","close":1202.0},{"date":"2024-09-30","close":1206.0},{"date":"2024-10-02","close":1198.0},{"date":"2024-10-04","close":1231.0},{"date":"2024-10-07","close":1270.0},{"date":"2024-10-08","close":1280.0},{"date":"2024-10-10","close":1271.0},{"date":"2024-10-11","close":1243.0},{"date":"2024-10-14","close":1225.0},{"date":"2024-10-15","close":1298.0},{"date":"2024-10-16","close":1291.0},{"date":"2024-10-17","close":1359.0},{"date":"2024-10-18","close":1368.0},{"date":"2024-10-21","close":1313.0},{"date":"2024-10-22","close":1344.0},{"date":"2024-10-23","close":1285.0},{"date":"2024-10-24","close":1246.0},{"date":"2024-10-25","close":1228.0},{"date":"2024-10-28","close":1249.0},{"date":"2024-10-29","close":1246.0},{"date":"2024-10-30","close":1220.0},{"date":"2024-10-31","close":1239.0},{"date":"2024-11-01","close":1196.0},{"date":"2024-11-04","close":1220.0},{"date":"2024-11-05","close":1227.0},{"date":"2024-11-06","close":1221.0},{"date":"2024-11-07","close":1200.0},{"date":"2024-11-08","close":1194.0},{"date":"2024-11-11","close":1142.0},{"date":"2024-11-12","close":1102.0},{"date":"2024-11-13","close":1040.0},{"date":"2024-11-14","close":1065.0},{"date":"2024-11-15","close":1083.0},{"date":"2024-11-18","close":1057.0},{"date":"2024-11-19","close":1040.0},{"date":"2024-11-20","close":1062.0},{"date":"2024-11-21","close":1040.0},{"date":"2024-11-22","close":1031.0},{"date":"2024-11-25","close":1059.0},{"date":"2024-11-26","close":1041.0},{"date":"2024-11-27","close":1050.0},{"date":"2024-11-28","close":1091.0},{"date":"2024-11-29","close":1060.0},{"date":"2024-12-02","close":1029.0},{"date":"2024-12-03","close":1040.0},{"date":"2024-12-04","close":1000.0},{"date":"2024-12-05","close":1004.0},{"date":"2024-12-06","close":961.0},{"date":"2024-12-09","close":872.0},{"date":"2024-12-10","close":913.0},{"date":"2024-12-11","close":973.0},{"date":"2024-12-12","close":1007.0},{"date":"2024-12-13","close":1024.0},{"date":"2024-12-16","close":1033.0},{"date":"2024-12-17","close":1022.0},{"date":"2024-12-18","close":1004.0},{"date":"2024-12-19","close":967.0},{"date":"2024-12-20","close":955.0},{"date":"2024-12-23","close":980.0},{"date":"2024-12-24","close":971.0},{"date":"2024-12-26","close":945.0},{"date":"2024-12-27","close":955.0},{"date":"2024-12-30","close":967.0},{"date":"2025-01-02","close":988.0},{"date":"2025-01-03","close":1014.0},{"date":"2025-01-06","close":1025.0},{"date":"2025-01-07","close":1041.0},{"date":"2025-01-08","close":1133.0},{"date":"2025-01-09","close":1128.0},{"date":"2025-01-10","close":1101.0},{"date":"2025-01-13","close":1063.0},{"date":"2025-01-14","close":1033.0},{"date":"2025-01-15","close":1006.0},{"date":"2025-01-16","close":1003.0},{"date":"2025-01-17","close":1000.0},{"date":"2025-01-20","close":997.0},{"date":"2025-01-21","close":998.0},{"date":"2025-01-22","close":998.0},{"date":"2025-01-23","close":986.0},{"date":"2025-01-24","close":980.0},{"date":"2025-01-31","close":1021.0},{"date":"2025-02-03","close":969.0},{"date":"2025-02-04","close":996.0},{"date":"2025-02-05","close":1003.0},{"date":"2025-02-06","close":1011.0},{"date":"2025-02-07","close":997.0},{"date":"2025-02-10","close":1010.0},{"date":"2025-02-11","close":986.0},{"date":"2025-02-12","close":973.0},{"date":"2025-02-13","close":981.0},{"date":"2025-02-14","close":969.0},{"date":"2025-02-17","close":962.0},{"date":"2025-02-18","close":976.0},{"date":"2025-02-19","close":1004.0},{"date":"2025-02-20","close":1010.0},{"date":"2025-02-21","close":1029.0},{"date":"2025-02-24","close":1022.0},{"date":"2025-02-25","close":1021.0},{"date":"2025-02-26","close":1029.0},{"date":"2025-02-27","close":1022.0},{"date":"2025-02-28","close":996.0},{"date":"2025-03-04","close":954.0},{"date":"2025-03-05","close":964.0},{"date":"2025-03-06","close":960.0},{"date":"2025-03-07","close":940.0},{"date":"2025-03-10","close":939.0},{"date":"2025-03-11","close":931.0},{"date":"2025-03-12","close":922.0},{"date":"2025-03-13","close":912.0},{"date":"2025-03-14","close":929.0},{"date":"2025-03-17","close":898.0},{"date":"2025-03-18","close":888.0},{"date":"2025-03-19","close":888.0},{"date":"2025-03-20","close":882.0},{"date":"2025-03-21","close":872.0},{"date":"2025-03-24","close":906.0},{"date":"2025-03-25","close":904.0},{"date":"2025-03-26","close":885.0},{"date":"2025-03-27","close":885.0},{"date":"2025-03-28","close":869.0},{"date":"2025-03-31","close":873.0},{"date":"2025-04-01","close":884.0},{"date":"2025-04-02","close":878.0},{"date":"2025-04-03","close":953.0},{"date":"2025-04-04","close":936.0},{"date":"2025-04-07","close":902.0},{"date":"2025-04-08","close":931.0},{"date":"2025-04-09","close":896.0},{"date":"2025-04-10","close":930.0},{"date":"2025-04-11","close":954.0},{"date":"2025-04-14","close":955.0},{"date":"2025-04-15","close":992.0},{"date":"2025-04-16","close":980.0},{"date":"2025-04-17","close":992.0},{"date":"2025-04-18","close":1032.0},{"date":"2025-04-21","close":1088.0},{"date":"2025-04-22","close":1090.0},{"date":"2025-04-23","close":1084.0},{"date":"2025-04-24","close":1063.0},{"date":"2025-04-25","close":1049.0},{"date":"2025-04-28","close":994.0},{"date":"2025-04-29","close":974.0},{"date":"2025-04-30","close":963.0},{"date":"2025-05-02","close":911.0},{"date":"2025-05-07","close":884.0},{"date":"2025-05-08","close":882.0},{"date":"2025-05-09","close":879.0},{"date":"2025-05-12","close":860.0},{"date":"2025-05-13","close":916.0},{"date":"2025-05-14","close":956.0},{"date":"2025-05-15","close":1081.0},{"date":"2025-05-16","close":1104.0},{"date":"2025-05-19","close":1310.0},{"date":"2025-05-20","close":1465.0},{"date":"2025-05-21","close":1463.0},{"date":"2025-05-22","close":1389.0},{"date":"2025-05-23","close":1371.0},{"date":"2025-05-26","close":1372.0},{"date":"2025-05-27","close":1372.0},{"date":"2025-05-28","close":1389.0},{"date":"2025-05-29","close":1324.0},{"date":"2025-05-30","close":1323.0},{"date":"2025-06-02","close":981.0},{"date":"2025-06-04","close":1014.0},{"date":"2025-06-05","close":1015.0},{"date":"2025-06-09","close":1083.0},{"date":"2025-06-10","close":1070.0},{"date":"2025-06-11","close":1071.0},{"date":"2025-06-12","close":1057.0},{"date":"2025-06-13","close":1001.0},{"date":"2025-06-16","close":1055.0},{"date":"2025-06-17","close":1041.0},{"date":"2025-06-18","close":1010.0},{"date":"2025-06-19","close":986.0},{"date":"2025-06-20","close":976.0},{"date":"2025-06-23","close":950.0},{"date":"2025-06-24","close":955.0},{"date":"2025-06-25","close":938.0},{"date":"2025-06-26","close":924.0},{"date":"2025-06-27","close":904.0},{"date":"2025-06-30","close":927.0},{"date":"2025-07-01","close":899.0},{"date":"2025-07-02","close":903.0},{"date":"2025-07-03","close":931.0},{"date":"2025-07-04","close":917.0},{"date":"2025-07-07","close":914.0},{"date":"2025-07-08","close":900.0},{"date":"2025-07-09","close":902.0},{"date":"2025-07-10","close":927.0},{"date":"2025-07-11","close":933.0},{"date":"2025-07-14","close":932.0},{"date":"2025-07-15","close":979.0},{"date":"2025-07-16","close":949.0},{"date":"2025-07-17","close":1002.0},{"date":"2025-07-18","close":981.0},{"date":"2025-07-21","close":1124.0},{"date":"2025-07-22","close":1110.0},{"date":"2025-07-23","close":1147.0},{"date":"2025-07-24","close":1104.0},{"date":"2025-07-25","close":1053.0},{"date":"2025-07-28","close":1066.0},{"date":"2025-07-29","close":1102.0},{"date":"2025-07-30","close":1078.0},{"date":"2025-07-31","close":1113.0},{"date":"2025-08-01","close":1129.0},{"date":"2025-08-04","close":1200.0},{"date":"2025-08-05","close":1225.0},{"date":"2025-08-06","close":1270.0},{"date":"2025-08-07","close":1253.0},{"date":"2025-08-08","close":1250.0},{"date":"2025-08-11","close":1224.0},{"date":"2025-08-12","close":1193.0},{"date":"2025-08-13","close":1155.0},{"date":"2025-08-14","close":1196.0},{"date":"2025-08-18","close":1141.0},{"date":"2025-08-19","close":1047.0},{"date":"2025-08-20","close":1008.0},{"date":"2025-08-21","close":950.0},{"date":"2025-08-22","close":910.0},{"date":"2025-08-25","close":926.0},{"date":"2025-08-26","close":943.0},{"date":"2025-08-27","close":935.0},{"date":"2025-08-28","close":1096.0},{"date":"2025-08-29","close":1027.0},{"date":"2025-09-01","close":1000.0},{"date":"2025-09-02","close":979.0},{"date":"2025-09-03","close":961.0},{"date":"2025-09-04","close":920.0},{"date":"2025-09-05","close":889.0},{"date":"2025-09-08","close":862.0},{"date":"2025-09-09","close":832.0},{"date":"2025-09-10","close":844.0},{"date":"2025-09-11","close":880.0},{"date":"2025-09-12","close":888.0},{"date":"2025-09-15","close":863.0},{"date":"2025-09-16","close":875.0},{"date":"2025-09-17","close":849.0},{"date":"2025-09-18","close":852.0},{"date":"2025-09-19","close":864.0},{"date":"2025-09-22","close":828.0},{"date":"2025-09-23","close":825.0},{"date":"2025-09-24","close":791.0},{"date":"2025-09-25","close":801.0},{"date":"2025-09-26","close":753.0},{"date":"2025-09-29","close":743.0},{"date":"2025-09-30","close":726.0},{"date":"2025-10-01","close":731.0},{"date":"2025-10-02","close":747.0},{"date":"2025-10-10","close":766.0},{"date":"2025-10-13","close":662.0},{"date":"2025-10-14","close":657.0},{"date":"2025-10-15","close":585.0},{"date":"2025-10-16","close":591.0},{"date":"2025-10-17","close":577.0},{"date":"2025-10-20","close":610.0},{"date":"2025-10-21","close":588.0},{"date":"2025-10-22","close":582.0},{"date":"2025-10-23","close":589.0},{"date":"2025-10-24","close":585.0},{"date":"2025-10-27","close":612.0},{"date":"2025-10-28","close":610.0},{"date":"2025-10-29","close":579.0},{"date":"2025-10-30","close":576.0},{"date":"2025-10-31","close":574.0},{"date":"2025-11-03","close":550.0},{"date":"2025-11-04","close":580.0},{"date":"2025-11-05","close":582.0},{"date":"2025-11-06","close":598.0},{"date":"2025-11-07","close":556.0},{"date":"2025-11-10","close":562.0},{"date":"2025-11-11","close":565.0},{"date":"2025-11-12","close":593.0},{"date":"2025-11-13","close":605.0},{"date":"2025-11-14","close":582.0},{"date":"2025-11-17","close":595.0},{"date":"2025-11-18","close":570.0},{"date":"2025-11-19","close":558.0},{"date":"2025-11-20","close":603.0},{"date":"2025-11-21","close":589.0},{"date":"2025-11-24","close":570.0},{"date":"2025-11-25","close":562.0},{"date":"2025-11-26","close":596.0},{"date":"2025-11-27","close":589.0},{"date":"2025-11-28","close":614.0},{"date":"2025-12-01","close":603.0},{"date":"2025-12-02","close":638.0},{"date":"2025-12-03","close":630.0},{"date":"2025-12-04","close":616.0},{"date":"2025-12-05","close":640.0},{"date":"2025-12-08","close":614.0},{"date":"2025-12-09","close":798.0},{"date":"2025-12-10","close":721.0},{"date":"2025-12-11","close":718.0},{"date":"2025-12-12","close":692.0},{"date":"2025-12-15","close":699.0},{"date":"2025-12-16","close":665.0},{"date":"2025-12-17","close":667.0},{"date":"2025-12-18","close":706.0},{"date":"2025-12-19","close":700.0},{"date":"2025-12-22","close":760.0},{"date":"2025-12-23","close":821.0},{"date":"2025-12-24","close":820.0},{"date":"2025-12-26","close":799.0},{"date":"2025-12-29","close":849.0},{"date":"2025-12-30","close":821.0},{"date":"2026-01-02","close":854.0},{"date":"2026-01-05","close":866.0},{"date":"2026-01-06","close":819.0},{"date":"2026-01-07","close":800.0},{"date":"2026-01-08","close":773.0},{"date":"2026-01-09","close":744.0},{"date":"2026-01-12","close":742.0},{"date":"2026-01-13","close":731.0},{"date":"2026-01-14","close":729.0},{"date":"2026-01-15","close":721.0},{"date":"2026-01-16","close":729.0},{"date":"2026-01-19","close":695.0},{"date":"2026-01-20","close":716.0},{"date":"2026-01-21","close":681.0},{"date":"2026-01-22","close":681.0},{"date":"2026-01-23","close":698.0},{"date":"2026-01-26","close":729.0},{"date":"2026-01-27","close":739.0},{"date":"2026-01-28","close":746.0},{"date":"2026-01-29","close":755.0},{"date":"2026-01-30","close":726.0},{"date":"2026-02-02","close":695.0},{"date":"2026-02-03","close":705.0},{"date":"2026-02-04","close":694.0},{"date":"2026-02-05","close":666.0},{"date":"2026-02-06","close":650.0},{"date":"2026-02-09","close":623.0},{"date":"2026-02-10","close":627.0},{"date":"2026-02-11","close":630.0},{"date":"2026-02-12","close":585.0},{"date":"2026-02-13","close":560.0},{"date":"2026-02-19","close":539.0},{"date":"2026-02-20","close":555.0},{"date":"2026-02-23","close":567.0},{"date":"2026-02-24","close":587.0},{"date":"2026-02-25","close":612.0},{"date":"2026-02-26","close":587.0},{"date":"2026-02-27","close":555.0},{"date":"2026-03-03","close":541.0},{"date":"2026-03-04","close":492.0},{"date":"2026-03-05","close":523.0},{"date":"2026-03-06","close":545.0},{"date":"2026-03-09","close":514.0},{"date":"2026-03-10","close":532.0},{"date":"2026-03-11","close":527.0},{"date":"2026-03-12","close":530.0},{"date":"2026-03-13","close":564.0},{"date":"2026-03-16","close":2720.0},{"date":"2026-03-17","close":2630.0},{"date":"2026-03-18","close":2710.0},{"date":"2026-03-19","close":2615.0},{"date":"2026-03-20","close":2715.0},{"date":"2026-03-23","close":2735.0},{"date":"2026-03-24","close":2625.0},{"date":"2026-03-25","close":2800.0},{"date":"2026-03-26","close":2715.0},{"date":"2026-03-27","close":2710.0},{"date":"2026-03-30","close":2685.0},{"date":"2026-03-31","close":2615.0},{"date":"2026-04-01","close":2720.0},{"date":"2026-04-02","close":2580.0},{"date":"2026-04-03","close":2550.0},{"date":"2026-04-06","close":2420.0},{"date":"2026-04-07","close":2360.0},{"date":"2026-04-08","close":2370.0},{"date":"2026-04-09","close":2415.0},{"date":"2026-04-10","close":2415.0},{"date":"2026-04-13","close":2530.0},{"date":"2026-04-14","close":2605.0},{"date":"2026-04-15","close":2660.0},{"date":"2026-04-16","close":2765.0},{"date":"2026-04-17","close":2740.0},{"date":"2026-04-20","close":2675.0},{"date":"2026-04-21","close":2550.0},{"date":"2026-04-22","close":2555.0},{"date":"2026-04-23","close":2510.0},{"date":"2026-04-24","close":2560.0},{"date":"2026-04-27","close":2400.0},{"date":"2026-04-28","close":2375.0},{"date":"2026-04-29","close":2360.0},{"date":"2026-04-30","close":2340.0},{"date":"2026-05-04","close":2255.0},{"date":"2026-05-06","close":2085.0},{"date":"2026-05-07","close":2005.0},{"date":"2026-05-08","close":2015.0},{"date":"2026-05-11","close":1920.0},{"date":"2026-05-12","close":2495.0},{"date":"2026-05-13","close":2830.0},{"date":"2026-05-14","close":2505.0},{"date":"2026-05-15","close":2505.0},{"date":"2026-05-18","close":2505.0},{"date":"2026-05-19","close":2505.0},{"date":"2026-05-20","close":2505.0},{"date":"2026-05-21","close":2505.0},{"date":"2026-05-22","close":2505.0},{"date":"2026-05-26","close":2505.0},{"date":"2026-05-27","close":2505.0},{"date":"2026-05-28","close":2505.0},{"date":"2026-05-29","close":2505.0},{"date":"2026-06-01","close":2505.0},{"date":"2026-06-02","close":2505.0},{"date":"2026-06-04","close":2505.0},{"date":"2026-06-05","close":2505.0},{"date":"2026-06-08","close":2505.0},{"date":"2026-06-09","close":2505.0},{"date":"2026-06-10","close":1767.0},{"date":"2026-06-11","close":1600.0},{"date":"2026-06-12","close":1604.0},{"date":"2026-06-15","close":1542.0},{"date":"2026-06-16","close":1465.0},{"date":"2026-06-17","close":1700.0},{"date":"2026-06-18","close":1650.0},{"date":"2026-06-19","close":1566.0},{"date":"2026-06-22","close":1435.0},{"date":"2026-06-23","close":1342.0},{"date":"2026-06-24","close":1390.0},{"date":"2026-06-25","close":1320.0},{"date":"2026-06-26","close":1260.0},{"date":"2026-06-29","close":1323.0},{"date":"2026-06-30","close":1316.0},{"date":"2026-07-01","close":1316.0},{"date":"2026-07-02","close":1279.0},{"date":"2026-07-03","close":1327.0},{"date":"2026-07-06","close":1361.0},{"date":"2026-07-07","close":1320.0},{"date":"2026-07-08","close":1260.0},{"date":"2026-07-09","close":1288.0},{"date":"2026-07-10","close":1342.0},{"date":"2026-07-13","close":1283.0},{"date":"2026-07-14","close":1317.0},{"date":"2026-07-15","close":1417.0},{"date":"2026-07-16","close":1364.0},{"date":"2026-07-20","close":1300.0},{"date":"2026-07-21","close":1317.0},{"date":"2026-07-22","close":1280.0},{"date":"2026-07-23","close":1293.0},{"date":"2026-07-24","close":1301.0},{"date":"2026-07-27","close":1360.0},{"date":"2026-07-28","close":1318.0},{"date":"2026-07-29","close":1217.0},{"date":"2026-07-30","close":1193.0},{"date":"2026-07-31","close":1305.0},{"date":"2026-08-03","close":1328.0},{"date":"2026-08-04","close":1379.0},{"date":"2026-08-05","close":1373.0},{"date":"2026-08-06","close":1365.0},{"date":"2026-08-07","close":1529.0},{"date":"2026-08-10","close":1524.0},{"date":"2026-08-11","close":1546.0},{"date":"2026-08-12","close":1577.0},{"date":"2026-08-13","close":1551.0},{"date":"2026-08-14","close":1621.0},{"date":"2026-08-18","close":1676.0},{"date":"2026-08-19","close":1690.0},{"date":"2026-08-20","close":2195.0},{"date":"2026-08-21","close":2850.0},{"date":"2026-08-24","close":3050.0},{"date":"2026-08-25","close":2835.0},{"date":"2026-08-26","close":2800.0},{"date":"2026-08-27","close":2570.0},{"date":"2026-08-28","close":2510.0},{"date":"2026-08-31","close":2505.0},{"date":"2026-09-01","close":2590.0},{"date":"2026-09-02","close":2335.0},{"date":"2026-09-03","close":2390.0},{"date":"2026-09-04","close":2575.0},{"date":"2026-09-07","close":2510.0},{"date":"2026-09-08","close":2435.0},{"date":"2026-09-09","close":2200.0},{"date":"2026-09-10","close":2125.0},{"date":"2026-09-11","close":2115.0},{"date":"2026-09-14","close":1989.0},{"date":"2026-09-15","close":2040.0},{"date":"2026-09-16","close":1953.0},{"date":"2026-09-17","close":1980.0},{"date":"2026-09-18","close":1960.0},{"date":"2026-09-21","close":1941.0},{"date":"2026-09-22","close":1900.0},{"date":"2026-09-23","close":1895.0},{"date":"2026-09-28","close":1955.0},{"date":"2026-09-29","close":1917.0},{"date":"2026-09-30","close":1972.0},{"date":"2026-10-01","close":1991.0},{"date":"2026-10-02","close":1991.0},{"date":"2026-10-06","close":1956.0},{"date":"2026-10-07","close":1946.0},{"date":"2026-10-08","close":1879.0},{"date":"2026-10-12","close":1772.0},{"date":"2026-10-13","close":1795.0},{"date":"2026-10-14","close":1754.0},{"date":"2026-10-15","close":1670.0},{"date":"2026-10-16","close":1735.0},{"date":"2026-10-19","close":1786.0},{"date":"2026-10-20","close":1719.0},{"date":"2026-10-21","close":1686.0},{"date":"2026-10-22","close":1647.0},{"date":"2026-10-23","close":1580.0}],"chart_data":[{"date":"2024-10-23","open":1340,"high":1356,"low":1285,"close":1285,"volume":968680,"rsi_14":58.84,"sma_20":1280.85,"sma_60":1263.68,"sma_120":1358.33},{"date":"2024-10-24","open":1287,"high":1301,"low":1237,"close":1246,"volume":690052,"rsi_14":55.02,"sma_20":1274.9,"sma_60":1263.15,"sma_120":1358.69},{"date":"2024-10-25","open":1250,"high":1251,"low":1207,"close":1228,"volume":964505,"rsi_14":49.68,"sma_20":1270.35,"sma_60":1262.07,"sma_120":1357.1},{"date":"2024-10-28","open":1228,"high":1251,"low":1219,"close":1249,"volume":358383,"rsi_14":47.64,"sma_20":1269.05,"sma_60":1262.37,"sma_120":1356.42},{"date":"2024-10-29","open":1273,"high":1282,"low":1228,"close":1246,"volume":532723,"rsi_14":46.12,"sma_20":1267.65,"sma_60":1262.77,"sma_120":1355.17},{"date":"2024-10-30","open":1261,"high":1261,"low":1218,"close":1220,"volume":388890,"rsi_14":44.4,"sma_20":1268.55,"sma_60":1262.52,"sma_120":1352.22},{"date":"2024-10-31","open":1218,"high":1282,"low":1195,"close":1239,"volume":541693,"rsi_14":49.55,"sma_20":1270.2,"sma_60":1262.55,"sma_120":1349.3},{"date":"2024-11-01","open":1224,"high":1239,"low":1177,"close":1196,"volume":809573,"rsi_14":46.92,"sma_20":1270.1,"sma_60":1261.5,"sma_120":1346.17},{"date":"2024-11-04","open":1215,"high":1253,"low":1202,"close":1220,"volume":489083,"rsi_14":40.76,"sma_20":1269.55,"sma_60":1260.2,"sma_120":1343.47},{"date":"2024-11-05","open":1220,"high":1245,"low":1212,"close":1227,"volume":290802,"rsi_14":42.42,"sma_20":1267.4,"sma_60":1260.0,"sma_120":1339.88},{"date":"2024-11-06","open":1230,"high":1280,"low":1202,"close":1221,"volume":749389,"rsi_14":30.83,"sma_20":1264.45,"sma_60":1261.17,"sma_120":1336.53},{"date":"2024-11-07","open":1222,"high":1225,"low":1176,"close":1200,"volume":620043,"rsi_14":27.42,"sma_20":1260.9,"sma_60":1261.95,"sma_120":1332.54},{"date":"2024-11-08","open":1206,"high":1218,"low":1184,"close":1194,"volume":398704,"rsi_14":31.58,"sma_20":1258.45,"sma_60":1261.55,"sma_120":1328.67},{"date":"2024-11-11","open":1185,"high":1192,"low":1142,"close":1142,"volume":722344,"rsi_14":20.64,"sma_20":1254.3,"sma_60":1260.22,"sma_120":1324.06},{"date":"2024-11-12","open":1125,"high":1138,"low":1091,"close":1102,"volume":855881,"rsi_14":21.85,"sma_20":1244.5,"sma_60":1258.07,"sma_120":1319.21},{"date":"2024-11-13","open":1099,"high":1100,"low":1031,"close":1040,"volume":1046935,"rsi_14":20.4,"sma_20":1231.95,"sma_60":1254.28,"sma_120":1314.56},{"date":"2024-11-14","open":1022,"high":1072,"low":1013,"close":1065,"volume":929793,"rsi_14":27.04,"sma_20":1217.25,"sma_60":1251.58,"sma_120":1310.6},{"date":"2024-11-15","open":1026,"high":1087,"low":1026,"close":1083,"volume":378571,"rsi_14":26.42,"sma_20":1203.0,"sma_60":1249.1,"sma_120":1306.56},{"date":"2024-11-18","open":1071,"high":1099,"low":1048,"close":1057,"volume":550800,"rsi_14":24.8,"sma_20":1190.2,"sma_60":1246.15,"sma_120":1301.76},{"date":"2024-11-19","open":1040,"high":1060,"low":1035,"close":1040,"volume":449113,"rsi_14":25.41,"sma_20":1175.0,"sma_60":1243.23,"sma_120":1296.85},{"date":"2024-11-20","open":1061,"high":1092,"low":1042,"close":1062,"volume":348913,"rsi_14":26.02,"sma_20":1163.85,"sma_60":1240.75,"sma_120":1292.03},{"date":"2024-11-21","open":1049,"high":1061,"low":1031,"close":1040,"volume":464952,"rsi_14":27.59,"sma_20":1153.55,"sma_60":1238.32,"sma_120":1286.84},{"date":"2024-11-22","open":1028,"high":1063,"low":1028,"close":1031,"volume":600595,"rsi_14":21.62,"sma_20":1143.7,"sma_60":1236.15,"sma_120":1281.66},{"date":"2024-11-25","open":1034,"high":1070,"low":1034,"close":1059,"volume":435032,"rsi_14":26.27,"sma_20":1134.2,"sma_60":1234.52,"sma_120":1277.31},{"date":"2024-11-26","open":1069,"high":1069,"low":1036,"close":1041,"volume":231533,"rsi_14":25.41,"sma_20":1123.95,"sma_60":1232.6,"sma_120":1272.72},{"date":"2024-11-27","open":1044,"high":1051,"low":1025,"close":1050,"volume":317904,"rsi_14":28.81,"sma_20":1115.45,"sma_60":1230.8,"sma_120":1268.79},{"date":"2024-11-28","open":1035,"high":1115,"low":1035,"close":1091,"volume":858489,"rsi_14":36.76,"sma_20":1108.05,"sma_60":1229.28,"sma_120":1264.42},{"date":"2024-11-29","open":1090,"high":1097,"low":1047,"close":1060,"volume":356779,"rsi_14":38.86,"sma_20":1101.25,"sma_60":1227.05,"sma_120":1260.83},{"date":"2024-12-02","open":1060,"high":1074,"low":1015,"close":1029,"volume":592946,"rsi_14":39.83,"sma_20":1091.7,"sma_60":1222.5,"sma_120":1257.35},{"date":"2024-12-03","open":1029,"high":1040,"low":1028,"close":1040,"volume":227476,"rsi_14":50.0,"sma_20":1082.35,"sma_60":1219.07,"sma_120":1253.73},{"date":"2024-12-04","open":1026,"high":1030,"low":1000,"close":1000,"volume":937273,"rsi_14":39.94,"sma_20":1071.3,"sma_60":1213.88,"sma_120":1250.24},{"date":"2024-12-05","open":1000,"high":1014,"low":994,"close":1004,"volume":214388,"rsi_14":37.22,"sma_20":1061.5,"sma_60":1209.13,"sma_120":1246.95},{"date":"2024-12-06","open":989,"high":1004,"low":907,"close":961,"volume":846731,"rsi_14":35.28,"sma_20":1049.85,"sma_60":1205.1,"sma_120":1243.38},{"date":"2024-12-09","open":945,"high":945,"low":866,"close":872,"volume":2964547,"rsi_14":28.89,"sma_20":1036.35,"sma_60":1200.4,"sma_120":1239.17},{"date":"2024-12-10","open":858,"high":913,"low":858,"close":913,"volume":660953,"rsi_14":32.13,"sma_20":1026.9,"sma_60":1190.62,"sma_120":1235.44},{"date":"2024-12-11","open":912,"high":976,"low":912,"close":973,"volume":395292,"rsi_14":42.64,"sma_20":1023.55,"sma_60":1183.57,"sma_120":1232.32},{"date":"2024-12-12","open":973,"high":1034,"low":973,"close":1007,"volume":466113,"rsi_14":47.5,"sma_20":1020.65,"sma_60":1177.63,"sma_120":1228.92},{"date":"2024-12-13","open":996,"high":1029,"low":996,"close":1024,"volume":287655,"rsi_14":46.27,"sma_20":1017.7,"sma_60":1172.02,"sma_120":1225.56},{"date":"2024-12-16","open":1024,"high":1045,"low":1020,"close":1033,"volume":278826,"rsi_14":49.13,"sma_20":1016.5,"sma_60":1165.62,"sma_120":1222.38},{"date":"2024-12-17","open":1032,"high":1089,"low":1014,"close":1022,"volume":534124,"rsi_14":46.97,"sma_20":1015.6,"sma_60":1159.58,"sma_120":1219.34},{"date":"2024-12-18","open":1025,"high":1025,"low":992,"close":1004,"volume":232732,"rsi_14":40.09,"sma_20":1012.7,"sma_60":1152.47,"sma_120":1216.39},{"date":"2024-12-19","open":991,"high":997,"low":961,"close":967,"volume":313498,"rsi_14":39.55,"sma_20":1009.05,"sma_60":1145.83,"sma_120":1212.92},{"date":"2024-12-20","open":967,"high":974,"low":936,"close":955,"volume":220000,"rsi_14":41.31,"sma_20":1005.25,"sma_60":1139.77,"sma_120":1209.0},{"date":"2024-12-23","open":951,"high":983,"low":944,"close":980,"volume":233040,"rsi_14":43.18,"sma_20":1001.3,"sma_60":1134.85,"sma_120":1205.39},{"date":"2024-12-24","open":992,"high":1001,"low":949,"close":971,"volume":178321,"rsi_14":46.45,"sma_20":997.8,"sma_60":1129.8,"sma_120":1202.03},{"date":"2024-12-26","open":981,"high":981,"low":944,"close":945,"volume":311332,"rsi_14":43.16,"sma_20":992.55,"sma_60":1125.52,"sma_120":1198.58},{"date":"2024-12-27","open":943,"high":979,"low":938,"close":955,"volume":220766,"rsi_14":49.25,"sma_20":985.75,"sma_60":1121.33,"sma_120":1195.38},{"date":"2024-12-30","open":954,"high":987,"low":942,"close":967,"volume":358214,"rsi_14":64.8,"sma_20":981.1,"sma_60":1117.48,"sma_120":1192.31},{"date":"2025-01-02","open":963,"high":1043,"low":958,"close":988,"volume":500635,"rsi_14":62.46,"sma_20":979.05,"sma_60":1113.43,"sma_120":1189.42},{"date":"2025-01-03","open":985,"high":1024,"low":984,"close":1014,"volume":301405,"rsi_14":57.68,"sma_20":977.75,"sma_60":1109.17,"sma_120":1186.76},{"date":"2025-01-06","open":1013,"high":1029,"low":1002,"close":1025,"volume":385506,"rsi_14":53.69,"sma_20":979.0,"sma_60":1104.92,"sma_120":1184.12},{"date":"2025-01-07","open":1025,"high":1055,"low":1004,"close":1041,"volume":403070,"rsi_14":53.5,"sma_20":980.85,"sma_60":1101.08,"sma_120":1181.65},{"date":"2025-01-08","open":1041,"high":1143,"low":1039,"close":1133,"volume":1682180,"rsi_14":65.34,"sma_20":989.45,"sma_60":1099.25,"sma_120":1180.01},{"date":"2025-01-09","open":1133,"high":1141,"low":1108,"close":1128,"volume":546506,"rsi_14":66.56,"sma_20":1002.25,"sma_60":1097.63,"sma_120":1178.66},{"date":"2025-01-10","open":1131,"high":1148,"low":1089,"close":1101,"volume":681026,"rsi_14":64.74,"sma_20":1011.65,"sma_60":1094.35,"sma_120":1177.12},{"date":"2025-01-13","open":1100,"high":1101,"low":1055,"close":1063,"volume":451213,"rsi_14":64.55,"sma_20":1016.15,"sma_60":1090.55,"sma_120":1175.17},{"date":"2025-01-14","open":1063,"high":1080,"low":1032,"close":1033,"volume":376814,"rsi_14":61.21,"sma_20":1017.45,"sma_60":1085.12,"sma_120":1173.29},{"date":"2025-01-15","open":1032,"high":1039,"low":998,"close":1006,"volume":450432,"rsi_14":53.71,"sma_20":1016.55,"sma_60":1079.08,"sma_120":1170.77},{"date":"2025-01-16","open":1025,"high":1025,"low":996,"close":1003,"volume":252341,"rsi_14":54.65,"sma_20":1015.05,"sma_60":1073.92,"sma_120":1168.37},{"date":"2025-01-17","open":1005,"high":1030,"low":979,"close":1000,"volume":508307,"rsi_14":58.57,"sma_20":1013.95,"sma_60":1068.18,"sma_120":1165.82},{"date":"2025-01-20","open":1000,"high":1005,"low":978,"close":997,"volume":328910,"rsi_14":56.69,"sma_20":1013.6,"sma_60":1063.38,"sma_120":1163.53},{"date":"2025-01-21","open":986,"high":1030,"low":977,"close":998,"volume":525879,"rsi_14":55.12,"sma_20":1015.15,"sma_60":1059.25,"sma_120":1161.2},{"date":"2025-01-22","open":1010,"high":1010,"low":985,"close":998,"volume":455476,"rsi_14":51.77,"sma_20":1017.3,"sma_60":1055.42,"sma_120":1158.74},{"date":"2025-01-23","open":997,"high":1004,"low":961,"close":986,"volume":354907,"rsi_14":44.78,"sma_20":1017.6,"sma_60":1051.03,"sma_120":1156.7},{"date":"2025-01-24","open":994,"high":998,"low":973,"close":980,"volume":145907,"rsi_14":41.44,"sma_20":1018.05,"sma_60":1046.6,"sma_120":1154.68},{"date":"2025-01-31","open":984,"high":1027,"low":966,"close":1021,"volume":455042,"rsi_14":46.53,"sma_20":1021.85,"sma_60":1043.28,"sma_120":1152.9},{"date":"2025-02-03","open":1014,"high":1017,"low":957,"close":969,"volume":588636,"rsi_14":16.94,"sma_20":1022.55,"sma_60":1038.78,"sma_120":1150.67},{"date":"2025-02-04","open":960,"high":1013,"low":960,"close":996,"volume":265374,"rsi_14":25.56,"sma_20":1024.0,"sma_60":1035.45,"sma_120":1148.47},{"date":"2025-02-05","open":988,"high":1006,"low":986,"close":1003,"volume":213084,"rsi_14":30.4,"sma_20":1024.75,"sma_60":1031.83,"sma_120":1146.02},{"date":"2025-02-06","open":1002,"high":1021,"low":996,"close":1011,"volume":204980,"rsi_14":38.18,"sma_20":1024.6,"sma_60":1028.23,"sma_120":1144.12},{"date":"2025-02-07","open":1011,"high":1021,"low":979,"close":997,"volume":388226,"rsi_14":41.18,"sma_20":1023.2,"sma_60":1024.5,"sma_120":1142.83},{"date":"2025-02-10","open":988,"high":1013,"low":967,"close":1010,"volume":369517,"rsi_14":51.05,"sma_20":1021.65,"sma_60":1021.33,"sma_120":1141.64},{"date":"2025-02-11","open":1009,"high":1011,"low":975,"close":986,"volume":469683,"rsi_14":45.97,"sma_20":1014.3,"sma_60":1017.87,"sma_120":1139.71},{"date":"2025-02-12","open":977,"high":988,"low":954,"close":973,"volume":397633,"rsi_14":43.89,"sma_20":1006.55,"sma_60":1015.05,"sma_120":1137.63},{"date":"2025-02-13","open":973,"high":987,"low":965,"close":981,"volume":168140,"rsi_14":46.46,"sma_20":1000.55,"sma_60":1013.03,"sma_120":1135.55},{"date":"2025-02-14","open":980,"high":980,"low":953,"close":969,"volume":278317,"rsi_14":43.88,"sma_20":995.85,"sma_60":1011.85,"sma_120":1133.07},{"date":"2025-02-17","open":961,"high":974,"low":948,"close":962,"volume":267627,"rsi_14":42.62,"sma_20":992.3,"sma_60":1010.13,"sma_120":1130.86},{"date":"2025-02-18","open":963,"high":984,"low":952,"close":976,"volume":594024,"rsi_14":47.97,"sma_20":990.8,"sma_60":1008.35,"sma_120":1128.72},{"date":"2025-02-19","open":979,"high":1031,"low":979,"close":1004,"volume":764287,"rsi_14":54.48,"sma_20":990.85,"sma_60":1007.47,"sma_120":1126.81},{"date":"2025-02-20","open":1002,"high":1022,"low":988,"close":1010,"volume":350594,"rsi_14":47.64,"sma_20":991.35,"sma_60":1006.97,"sma_120":1125.1},{"date":"2025-02-21","open":997,"high":1051,"low":997,"close":1029,"volume":606128,"rsi_14":65.0,"sma_20":992.95,"sma_60":1006.42,"sma_120":1123.58},{"date":"2025-02-24","open":1028,"high":1077,"low":1016,"close":1022,"volume":456232,"rsi_14":57.22,"sma_20":994.15,"sma_60":1006.12,"sma_120":1122.22},{"date":"2025-02-25","open":1009,"high":1027,"low":1005,"close":1021,"volume":177417,"rsi_14":55.17,"sma_20":995.3,"sma_60":1005.95,"sma_120":1121.05},{"date":"2025-02-26","open":1014,"high":1044,"low":1008,"close":1029,"volume":554534,"rsi_14":55.17,"sma_20":997.45,"sma_60":1005.45,"sma_120":1119.98},{"date":"2025-02-27","open":1029,"high":1036,"low":1008,"close":1022,"volume":281958,"rsi_14":57.49,"sma_20":999.55,"sma_60":1005.13,"sma_120":1118.87},{"date":"2025-02-28","open":1020,"high":1020,"low":976,"close":996,"volume":316623,"rsi_14":46.11,"sma_20":998.3,"sma_60":1004.23,"sma_120":1117.52},{"date":"2025-03-04","open":996,"high":996,"low":945,"close":954,"volume":440017,"rsi_14":41.92,"sma_20":997.55,"sma_60":1001.95,"sma_120":1115.62},{"date":"2025-03-05","open":953,"high":996,"low":945,"close":964,"volume":591943,"rsi_14":47.69,"sma_20":995.95,"sma_60":1000.35,"sma_120":1113.7},{"date":"2025-03-06","open":969,"high":969,"low":938,"close":960,"volume":256885,"rsi_14":44.5,"sma_20":993.8,"sma_60":999.2,"sma_120":1110.85},{"date":"2025-03-07","open":945,"high":960,"low":937,"close":940,"volume":464872,"rsi_14":42.71,"sma_20":990.25,"sma_60":997.53,"sma_120":1108.3},{"date":"2025-03-10","open":933,"high":953,"low":928,"close":939,"volume":179437,"rsi_14":44.04,"sma_20":987.35,"sma_60":996.52,"sma_120":1105.2},{"date":"2025-03-11","open":928,"high":939,"low":911,"close":931,"volume":277509,"rsi_14":37.97,"sma_20":983.4,"sma_60":995.3,"sma_120":1102.22},{"date":"2025-03-12","open":943,"high":964,"low":919,"close":922,"volume":275822,"rsi_14":25.6,"sma_20":980.2,"sma_60":994.65,"sma_120":1099.88},{"date":"2025-03-13","open":928,"high":936,"low":910,"close":912,"volume":231245,"rsi_14":21.51,"sma_20":977.15,"sma_60":995.32,"sma_120":1097.86},{"date":"2025-03-14","open":922,"high":935,"low":909,"close":929,"volume":164615,"rsi_14":20.59,"sma_20":974.55,"sma_60":995.58,"sma_120":1093.1},{"date":"2025-03-17","open":928,"high":929,"low":895,"close":898,"volume":470491,"rsi_14":18.04,"sma_20":971.0,"sma_60":994.33,"sma_120":1088.95},{"date":"2025-03-18","open":898,"high":906,"low":884,"close":888,"volume":201328,"rsi_14":17.24,"sma_20":967.3,"sma_60":992.35,"sma_120":1084.99},{"date":"2025-03-19","open":895,"high":910,"low":880,"close":888,"volume":216636,"rsi_14":13.85,"sma_20":962.9,"sma_60":990.08,"sma_120":1081.05},{"date":"2025-03-20","open":896,"high":916,"low":876,"close":882,"volume":392956,"rsi_14":13.92,"sma_20":956.8,"sma_60":987.57,"sma_120":1076.59},{"date":"2025-03-21","open":867,"high":898,"low":846,"close":872,"volume":555854,"rsi_14":15.17,"sma_20":949.9,"sma_60":985.07,"sma_120":1072.33},{"date":"2025-03-24","open":865,"high":913,"low":865,"close":906,"volume":433935,"rsi_14":35.88,"sma_20":943.75,"sma_60":983.43,"sma_120":1067.95},{"date":"2025-03-25","open":909,"high":945,"low":879,"close":904,"volume":667013,"rsi_14":31.48,"sma_20":937.85,"sma_60":982.38,"sma_120":1064.11},{"date":"2025-03-26","open":903,"high":910,"low":859,"close":885,"volume":283444,"rsi_14":28.81,"sma_20":931.05,"sma_60":981.22,"sma_120":1060.49},{"date":"2025-03-27","open":896,"high":896,"low":872,"close":885,"volume":272608,"rsi_14":32.48,"sma_20":923.85,"sma_60":979.63,"sma_120":1057.24},{"date":"2025-03-28","open":884,"high":891,"low":865,"close":869,"volume":148146,"rsi_14":29.65,"sma_20":916.2,"sma_60":977.93,"sma_120":1053.87},{"date":"2025-03-31","open":869,"high":894,"low":854,"close":873,"volume":359968,"rsi_14":32.74,"sma_20":910.05,"sma_60":976.73,"sma_120":1051.12},{"date":"2025-04-01","open":865,"high":894,"low":865,"close":884,"volume":187328,"rsi_14":38.82,"sma_20":906.55,"sma_60":975.55,"sma_120":1048.44},{"date":"2025-04-02","open":893,"high":893,"low":869,"close":878,"volume":191186,"rsi_14":39.76,"sma_20":902.25,"sma_60":974.07,"sma_120":1045.78},{"date":"2025-04-03","open":869,"high":963,"low":861,"close":953,"volume":989495,"rsi_14":55.36,"sma_20":901.9,"sma_60":973.48,"sma_120":1043.46},{"date":"2025-04-04","open":953,"high":966,"low":917,"close":936,"volume":404186,"rsi_14":59.05,"sma_20":901.7,"sma_60":972.18,"sma_120":1040.67},{"date":"2025-04-07","open":910,"high":913,"low":859,"close":902,"volume":475189,"rsi_14":52.99,"sma_20":899.85,"sma_60":970.13,"sma_120":1037.53},{"date":"2025-04-08","open":902,"high":966,"low":902,"close":931,"volume":723934,"rsi_14":58.17,"sma_20":899.85,"sma_60":968.3,"sma_120":1034.69},{"date":"2025-04-09","open":930,"high":941,"low":867,"close":896,"volume":527999,"rsi_14":52.4,"sma_20":898.55,"sma_60":964.35,"sma_120":1031.8},{"date":"2025-04-10","open":911,"high":943,"low":911,"close":930,"volume":415937,"rsi_14":59.18,"sma_20":899.45,"sma_60":961.05,"sma_120":1029.34},{"date":"2025-04-11","open":915,"high":960,"low":915,"close":954,"volume":375021,"rsi_14":57.84,"sma_20":900.7,"sma_60":958.6,"sma_120":1026.47},{"date":"2025-04-14","open":946,"high":959,"low":932,"close":955,"volume":266342,"rsi_14":58.36,"sma_20":903.55,"sma_60":956.8,"sma_120":1023.67},{"date":"2025-04-15","open":954,"high":994,"low":944,"close":992,"volume":534258,"rsi_14":66.56,"sma_20":908.75,"sma_60":956.12,"sma_120":1020.62},{"date":"2025-04-16","open":992,"high":1017,"low":976,"close":980,"volume":746346,"rsi_14":64.18,"sma_20":913.35,"sma_60":955.68,"sma_120":1017.38},{"date":"2025-04-17","open":985,"high":1000,"low":972,"close":992,"volume":353805,"rsi_14":68.58,"sma_20":918.85,"sma_60":955.5,"sma_120":1014.71},{"date":"2025-04-18","open":992,"high":1044,"low":983,"close":1032,"volume":1013755,"rsi_14":71.66,"sma_20":926.85,"sma_60":956.03,"sma_120":1012.11},{"date":"2025-04-21","open":1032,"high":1124,"low":1024,"close":1088,"volume":1815415,"rsi_14":74.76,"sma_20":935.95,"sma_60":957.55,"sma_120":1010.47},{"date":"2025-04-22","open":1087,"high":1104,"low":1072,"close":1090,"volume":609948,"rsi_14":75.98,"sma_20":945.25,"sma_60":959.08,"sma_120":1009.17},{"date":"2025-04-23","open":1106,"high":1127,"low":1067,"close":1084,"volume":1101568,"rsi_14":69.32,"sma_20":955.2,"sma_60":960.52,"sma_120":1007.97},{"date":"2025-04-24","open":1091,"high":1099,"low":1062,"close":1063,"volume":470452,"rsi_14":68.51,"sma_20":964.1,"sma_60":961.8,"sma_120":1006.42},{"date":"2025-04-25","open":1065,"high":1103,"low":1013,"close":1049,"volume":895987,"rsi_14":72.76,"sma_20":973.1,"sma_60":962.95,"sma_120":1004.77},{"date":"2025-04-28","open":1048,"high":1048,"low":987,"close":994,"volume":736334,"rsi_14":59.03,"sma_20":979.15,"sma_60":962.5,"sma_120":1002.89},{"date":"2025-04-29","open":993,"high":1004,"low":974,"close":974,"volume":220930,"rsi_14":61.68,"sma_20":983.65,"sma_60":962.58,"sma_120":1000.68},{"date":"2025-04-30","open":984,"high":984,"low":953,"close":963,"volume":394859,"rsi_14":55.31,"sma_20":987.9,"sma_60":962.03,"sma_120":998.74},{"date":"2025-05-02","open":953,"high":984,"low":898,"close":911,"volume":1030562,"rsi_14":43.66,"sma_20":985.8,"sma_60":960.5,"sma_120":996.17},{"date":"2025-05-07","open":919,"high":927,"low":879,"close":884,"volume":689711,"rsi_14":40.27,"sma_20":983.2,"sma_60":958.38,"sma_120":993.31},{"date":"2025-05-08","open":882,"high":893,"low":863,"close":882,"volume":661181,"rsi_14":33.33,"sma_20":982.2,"sma_60":956.47,"sma_120":990.48},{"date":"2025-05-09","open":876,"high":891,"low":866,"close":879,"volume":576373,"rsi_14":34.27,"sma_20":979.6,"sma_60":954.28,"sma_120":987.81},{"date":"2025-05-12","open":872,"high":886,"low":853,"close":860,"volume":1018456,"rsi_14":29.88,"sma_20":977.8,"sma_60":952.18,"sma_120":985.02},{"date":"2025-05-13","open":861,"high":927,"low":861,"close":916,"volume":940881,"rsi_14":33.14,"sma_20":977.1,"sma_60":951.23,"sma_120":983.14},{"date":"2025-05-14","open":914,"high":962,"low":889,"close":956,"volume":925004,"rsi_14":29.88,"sma_20":977.2,"sma_60":950.82,"sma_120":981.92},{"date":"2025-05-15","open":956,"high":1148,"low":951,"close":1081,"volume":7752063,"rsi_14":49.0,"sma_20":983.5,"sma_60":952.68,"sma_120":982.27},{"date":"2025-05-16","open":1080,"high":1125,"low":1036,"close":1104,"volume":1310498,"rsi_14":52.14,"sma_20":989.1,"sma_60":955.05,"sma_120":982.59},{"date":"2025-05-19","open":1092,"high":1434,"low":983,"close":1310,"volume":43538969,"rsi_14":68.91,"sma_20":1005.6,"sma_60":960.62,"sma_120":984.48},{"date":"2025-05-20","open":1294,"high":1616,"low":1288,"close":1465,"volume":24880376,"rsi_14":76.2,"sma_20":1029.25,"sma_60":968.3,"sma_120":987.88},{"date":"2025-05-21","open":1494,"high":1526,"low":1422,"close":1463,"volume":3616013,"rsi_14":81.65,"sma_20":1050.8,"sma_60":975.85,"sma_120":991.41},{"date":"2025-05-22","open":1443,"high":1482,"low":1356,"close":1389,"volume":2578739,"rsi_14":76.1,"sma_20":1065.85,"sma_60":981.85,"sma_120":994.13},{"date":"2025-05-23","open":1408,"high":1564,"low":1340,"close":1371,"volume":6496606,"rsi_14":75.44,"sma_20":1079.9,"sma_60":987.67,"sma_120":996.89},{"date":"2025-05-26","open":1343,"high":1395,"low":1324,"close":1372,"volume":1297756,"rsi_14":80.69,"sma_20":1094.3,"sma_60":993.52,"sma_120":999.73},{"date":"2025-05-27","open":1400,"high":1460,"low":1351,"close":1372,"volume":2057575,"rsi_14":83.7,"sma_20":1109.75,"sma_60":999.23,"sma_120":1002.34},{"date":"2025-05-28","open":1376,"high":1437,"low":1359,"close":1389,"volume":1613416,"rsi_14":84.3,"sma_20":1126.75,"sma_60":1005.35,"sma_120":1005.24},{"date":"2025-05-29","open":1399,"high":1399,"low":1308,"close":1324,"volume":1336879,"rsi_14":77.78,"sma_20":1143.25,"sma_60":1010.82,"sma_120":1007.52},{"date":"2025-05-30","open":1297,"high":1387,"low":1297,"close":1323,"volume":1017688,"rsi_14":79.57,"sma_20":1160.7,"sma_60":1016.97,"sma_120":1009.46},{"date":"2025-06-02","open":987,"high":1104,"low":965,"close":981,"volume":11906510,"rsi_14":53.04,"sma_20":1161.6,"sma_60":1017.25,"sma_120":1008.8},{"date":"2025-06-04","open":989,"high":1026,"low":965,"close":1014,"volume":2548822,"rsi_14":52.73,"sma_20":1166.75,"sma_60":1018.15,"sma_120":1008.67},{"date":"2025-06-05","open":1000,"high":1042,"low":981,"close":1015,"volume":1664636,"rsi_14":46.48,"sma_20":1173.3,"sma_60":1019.4,"sma_120":1008.47},{"date":"2025-06-09","open":1015,"high":1108,"low":1009,"close":1083,"volume":3952115,"rsi_14":48.93,"sma_20":1183.35,"sma_60":1021.8,"sma_120":1009.16},{"date":"2025-06-10","open":1074,"high":1094,"low":1044,"close":1070,"volume":905144,"rsi_14":34.81,"sma_20":1192.9,"sma_60":1024.12,"sma_120":1009.71},{"date":"2025-06-11","open":1070,"high":1074,"low":1035,"close":1071,"volume":1007167,"rsi_14":19.03,"sma_20":1203.45,"sma_60":1026.6,"sma_120":1010.62},{"date":"2025-06-12","open":1070,"high":1070,"low":1041,"close":1057,"volume":964448,"rsi_14":18.67,"sma_20":1210.5,"sma_60":1029.02,"sma_120":1012.17},{"date":"2025-06-13","open":1061,"high":1061,"low":984,"close":1001,"volume":1425738,"rsi_14":19.21,"sma_20":1212.75,"sma_60":1030.22,"sma_120":1012.9},{"date":"2025-06-16","open":1000,"high":1061,"low":992,"close":1055,"volume":1348603,"rsi_14":26.28,"sma_20":1211.45,"sma_60":1032.83,"sma_120":1013.58},{"date":"2025-06-17","open":1055,"high":1083,"low":1002,"close":1041,"volume":1313627,"rsi_14":25.63,"sma_20":1208.3,"sma_60":1035.38,"sma_120":1013.87},{"date":"2025-06-18","open":1048,"high":1048,"low":998,"close":1010,"volume":849249,"rsi_14":24.51,"sma_20":1193.3,"sma_60":1037.42,"sma_120":1013.75},{"date":"2025-06-19","open":1010,"high":1017,"low":981,"close":986,"volume":1046989,"rsi_14":21.9,"sma_20":1169.35,"sma_60":1039.15,"sma_120":1013.36},{"date":"2025-06-20","open":982,"high":987,"low":962,"close":976,"volume":794586,"rsi_14":23.72,"sma_20":1145.0,"sma_60":1040.88,"sma_120":1012.98},{"date":"2025-06-23","open":975,"high":975,"low":925,"close":950,"volume":1138267,"rsi_14":22.85,"sma_20":1123.05,"sma_60":1041.62,"sma_120":1012.52},{"date":"2025-06-24","open":944,"high":971,"low":936,"close":955,"volume":496546,"rsi_14":46.29,"sma_20":1102.25,"sma_60":1042.47,"sma_120":1012.42},{"date":"2025-06-25","open":955,"high":956,"low":933,"close":938,"volume":752443,"rsi_14":38.62,"sma_20":1080.55,"sma_60":1043.35,"sma_120":1012.28},{"date":"2025-06-26","open":929,"high":936,"low":911,"close":924,"volume":608129,"rsi_14":36.89,"sma_20":1058.15,"sma_60":1044.0,"sma_120":1011.82},{"date":"2025-06-27","open":923,"high":928,"low":902,"close":904,"volume":662520,"rsi_14":20.07,"sma_20":1033.9,"sma_60":1044.58,"sma_120":1011.26},{"date":"2025-06-30","open":903,"high":934,"low":883,"close":927,"volume":864983,"rsi_14":26.86,"sma_20":1014.05,"sma_60":1045.48,"sma_120":1011.11},{"date":"2025-07-01","open":928,"high":979,"low":895,"close":899,"volume":2409275,"rsi_14":24.4,"sma_20":992.85,"sma_60":1045.73,"sma_120":1010.64},{"date":"2025-07-02","open":899,"high":923,"low":885,"close":903,"volume":755305,"rsi_14":26.38,"sma_20":988.95,"sma_60":1046.15,"sma_120":1010.11},{"date":"2025-07-03","open":911,"high":944,"low":900,"close":931,"volume":646772,"rsi_14":38.26,"sma_20":984.8,"sma_60":1045.78,"sma_120":1009.63},{"date":"2025-07-04","open":929,"high":931,"low":908,"close":917,"volume":323430,"rsi_14":23.26,"sma_20":979.9,"sma_60":1045.47,"sma_120":1008.83},{"date":"2025-07-07","open":912,"high":917,"low":883,"close":914,"volume":829427,"rsi_14":24.29,"sma_20":971.45,"sma_60":1045.67,"sma_120":1007.9},{"date":"2025-07-08","open":914,"high":937,"low":891,"close":900,"volume":520463,"rsi_14":26.09,"sma_20":962.95,"sma_60":1045.15,"sma_120":1006.73},{"date":"2025-07-09","open":899,"high":934,"low":892,"close":902,"volume":526666,"rsi_14":29.81,"sma_20":954.5,"sma_60":1045.25,"sma_120":1004.8},{"date":"2025-07-10","open":910,"high":945,"low":904,"close":927,"volume":709774,"rsi_14":39.01,"sma_20":948.0,"sma_60":1045.2,"sma_120":1003.12},{"date":"2025-07-11","open":936,"high":948,"low":927,"close":933,"volume":416445,"rsi_14":45.81,"sma_20":944.6,"sma_60":1044.85,"sma_120":1001.73},{"date":"2025-07-14","open":925,"high":944,"low":914,"close":932,"volume":470735,"rsi_14":44.22,"sma_20":938.45,"sma_60":1044.47,"sma_120":1000.63},{"date":"2025-07-15","open":971,"high":1031,"low":945,"close":979,"volume":4170178,"rsi_14":58.95,"sma_20":935.35,"sma_60":1044.25,"sma_120":1000.18},{"date":"2025-07-16","open":970,"high":988,"low":949,"close":949,"volume":1008448,"rsi_14":55.1,"sma_20":932.3,"sma_60":1043.73,"sma_120":999.71},{"date":"2025-07-17","open":951,"high":1091,"low":940,"close":1002,"volume":8001262,"rsi_14":67.63,"sma_20":933.1,"sma_60":1043.9,"sma_120":999.7},{"date":"2025-07-18","open":1001,"high":1043,"low":963,"close":981,"volume":1599996,"rsi_14":59.78,"sma_20":933.35,"sma_60":1043.05,"sma_120":999.54},{"date":"2025-07-21","open":1053,"high":1209,"low":1053,"close":1124,"volume":13311664,"rsi_14":78.77,"sma_20":942.05,"sma_60":1043.65,"sma_120":1000.6},{"date":"2025-07-22","open":1123,"high":1164,"low":1101,"close":1110,"volume":2849441,"rsi_14":75.81,"sma_20":949.8,"sma_60":1043.98,"sma_120":1001.53},{"date":"2025-07-23","open":1082,"high":1159,"low":1065,"close":1147,"volume":2819076,"rsi_14":76.34,"sma_20":960.25,"sma_60":1045.03,"sma_120":1002.77},{"date":"2025-07-24","open":1146,"high":1155,"low":1091,"close":1104,"volume":1774976,"rsi_14":71.3,"sma_20":969.25,"sma_60":1045.72,"sma_120":1003.76},{"date":"2025-07-25","open":1099,"high":1099,"low":1037,"close":1053,"volume":1641106,"rsi_14":64.27,"sma_20":976.7,"sma_60":1045.78,"sma_120":1004.37},{"date":"2025-07-28","open":1053,"high":1078,"low":1036,"close":1066,"volume":791959,"rsi_14":67.08,"sma_20":983.65,"sma_60":1046.98,"sma_120":1004.74},{"date":"2025-07-29","open":1074,"high":1137,"low":1058,"close":1102,"volume":2684007,"rsi_14":69.23,"sma_20":993.8,"sma_60":1049.12,"sma_120":1005.85},{"date":"2025-07-30","open":1102,"high":1134,"low":1068,"close":1078,"volume":1499797,"rsi_14":64.55,"sma_20":1002.55,"sma_60":1051.03,"sma_120":1006.53},{"date":"2025-07-31","open":1155,"high":1270,"low":1083,"close":1113,"volume":1926628,"rsi_14":66.42,"sma_20":1011.65,"sma_60":1054.4,"sma_120":1007.45},{"date":"2025-08-01","open":1091,"high":1176,"low":1066,"close":1129,"volume":1127197,"rsi_14":67.5,"sma_20":1022.25,"sma_60":1058.48,"sma_120":1008.43},{"date":"2025-08-04","open":1167,"high":1219,"low":1129,"close":1200,"volume":1418734,"rsi_14":68.82,"sma_20":1036.55,"sma_60":1063.78,"sma_120":1010.12},{"date":"2025-08-05","open":1201,"high":1261,"low":1190,"close":1225,"volume":1452300,"rsi_14":73.71,"sma_20":1052.8,"sma_60":1069.55,"sma_120":1011.92},{"date":"2025-08-06","open":1225,"high":1284,"low":1202,"close":1270,"volume":884158,"rsi_14":73.34,"sma_20":1071.2,"sma_60":1076.38,"sma_120":1014.28},{"date":"2025-08-07","open":1297,"high":1324,"low":1245,"close":1253,"volume":1089209,"rsi_14":73.86,"sma_20":1087.5,"sma_60":1082.0,"sma_120":1016.62},{"date":"2025-08-08","open":1254,"high":1279,"low":1240,"close":1250,"volume":443934,"rsi_14":64.65,"sma_20":1103.35,"sma_60":1086.9,"sma_120":1018.86},{"date":"2025-08-11","open":1252,"high":1367,"low":1162,"close":1224,"volume":2191588,"rsi_14":62.9,"sma_20":1117.95,"sma_60":1089.28,"sma_120":1020.98},{"date":"2025-08-12","open":1197,"high":1253,"low":1185,"close":1193,"volume":830173,"rsi_14":55.28,"sma_20":1128.65,"sma_60":1090.77,"sma_120":1022.91},{"date":"2025-08-13","open":1173,"high":1268,"low":1077,"close":1155,"volume":2156382,"rsi_14":55.92,"sma_20":1138.95,"sma_60":1088.18,"sma_120":1024.4},{"date":"2025-08-14","open":1155,"high":1239,"low":1141,"close":1196,"volume":1443596,"rsi_14":66.98,"sma_20":1148.65,"sma_60":1083.7,"sma_120":1026.0},{"date":"2025-08-18","open":1184,"high":1195,"low":1137,"close":1141,"volume":667581,"rsi_14":58.1,"sma_20":1156.65,"sma_60":1078.33,"sma_120":1027.09},{"date":"2025-08-19","open":1122,"high":1234,"low":1043,"close":1047,"volume":3876604,"rsi_14":44.72,"sma_20":1152.8,"sma_60":1072.63,"sma_120":1027.24},{"date":"2025-08-20","open":1019,"high":1040,"low":1000,"close":1008,"volume":1087000,"rsi_14":43.47,"sma_20":1147.7,"sma_60":1066.58,"sma_120":1027.12},{"date":"2025-08-21","open":1008,"high":1022,"low":918,"close":950,"volume":2341049,"rsi_14":35.42,"sma_20":1137.85,"sma_60":1059.55,"sma_120":1026.53},{"date":"2025-08-22","open":940,"high":949,"low":900,"close":910,"volume":1450308,"rsi_14":31.22,"sma_20":1128.15,"sma_60":1051.85,"sma_120":1025.54},{"date":"2025-08-25","open":920,"high":946,"low":908,"close":926,"volume":802285,"rsi_14":24.05,"sma_20":1121.8,"sma_60":1044.13,"sma_120":1024.74},{"date":"2025-08-26","open":926,"high":960,"low":921,"close":943,"volume":565967,"rsi_14":22.88,"sma_20":1115.65,"sma_60":1037.78,"sma_120":1024.3},{"date":"2025-08-27","open":940,"high":944,"low":915,"close":935,"volume":486937,"rsi_14":15.32,"sma_20":1107.3,"sma_60":1031.32,"sma_120":1024.14},{"date":"2025-08-28","open":921,"high":1215,"low":916,"close":1096,"volume":25095149,"rsi_14":37.48,"sma_20":1108.2,"sma_60":1033.23,"sma_120":1025.24},{"date":"2025-08-29","open":1091,"high":1131,"low":1020,"close":1027,"volume":4165220,"rsi_14":33.91,"sma_20":1103.9,"sma_60":1033.45,"sma_120":1025.8},{"date":"2025-09-01","open":1039,"high":1093,"low":985,"close":1000,"volume":2111893,"rsi_14":33.86,"sma_20":1097.45,"sma_60":1033.2,"sma_120":1026.3},{"date":"2025-09-02","open":1002,"high":1022,"low":935,"close":979,"volume":1660262,"rsi_14":34.36,"sma_20":1086.4,"sma_60":1031.47,"sma_120":1026.63},{"date":"2025-09-03","open":983,"high":1033,"low":953,"close":961,"volume":1723034,"rsi_14":35.39,"sma_20":1073.2,"sma_60":1029.65,"sma_120":1026.88},{"date":"2025-09-04","open":935,"high":958,"low":892,"close":920,"volume":2404046,"rsi_14":29.22,"sma_20":1055.7,"sma_60":1027.13,"sma_120":1026.87},{"date":"2025-09-05","open":914,"high":919,"low":886,"close":889,"volume":1606600,"rsi_14":30.31,"sma_20":1037.5,"sma_60":1024.33,"sma_120":1026.67},{"date":"2025-09-08","open":889,"high":906,"low":855,"close":862,"volume":1670466,"rsi_14":33.86,"sma_20":1018.1,"sma_60":1022.02,"sma_120":1026.12},{"date":"2025-09-09","open":862,"high":871,"low":830,"close":832,"volume":1857059,"rsi_14":34.4,"sma_20":998.5,"sma_60":1018.3,"sma_120":1025.57},{"date":"2025-09-10","open":839,"high":858,"low":826,"close":844,"volume":900339,"rsi_14":39.77,"sma_20":981.05,"sma_60":1015.02,"sma_120":1025.2},{"date":"2025-09-11","open":857,"high":880,"low":838,"close":880,"volume":902862,"rsi_14":47.08,"sma_20":967.3,"sma_60":1012.85,"sma_120":1025.13},{"date":"2025-09-12","open":899,"high":900,"low":867,"close":888,"volume":871242,"rsi_14":46.25,"sma_20":951.9,"sma_60":1011.22,"sma_120":1025.18},{"date":"2025-09-15","open":888,"high":888,"low":861,"close":863,"volume":568772,"rsi_14":42.22,"sma_20":938.0,"sma_60":1009.33,"sma_120":1025.11},{"date":"2025-09-16","open":875,"high":887,"low":856,"close":875,"volume":599053,"rsi_14":44.21,"sma_20":929.4,"sma_60":1008.08,"sma_120":1024.85},{"date":"2025-09-17","open":875,"high":875,"low":849,"close":849,"volume":651739,"rsi_14":17.75,"sma_20":921.45,"sma_60":1006.32,"sma_120":1024.39},{"date":"2025-09-18","open":852,"high":862,"low":829,"close":852,"volume":616427,"rsi_14":22.4,"sma_20":916.55,"sma_60":1004.88,"sma_120":1024.12},{"date":"2025-09-19","open":854,"high":897,"low":842,"close":864,"volume":700747,"rsi_14":27.48,"sma_20":914.25,"sma_60":1003.88,"sma_120":1023.94},{"date":"2025-09-22","open":865,"high":868,"low":826,"close":828,"volume":1009942,"rsi_14":26.18,"sma_20":909.35,"sma_60":1002.62,"sma_120":1023.6},{"date":"2025-09-23","open":833,"high":844,"low":820,"close":825,"volume":587710,"rsi_14":27.48,"sma_20":903.45,"sma_60":1000.92,"sma_120":1023.2},{"date":"2025-09-24","open":821,"high":830,"low":775,"close":791,"volume":1723930,"rsi_14":28.14,"sma_20":896.25,"sma_60":999.12,"sma_120":1022.42},{"date":"2025-09-25","open":791,"high":825,"low":760,"close":801,"volume":1320437,"rsi_14":33.94,"sma_20":881.5,"sma_60":997.42,"sma_120":1021.78},{"date":"2025-09-26","open":725,"high":762,"low":720,"close":753,"volume":10900040,"rsi_14":31.53,"sma_20":867.8,"sma_60":994.45,"sma_120":1020.12},{"date":"2025-09-29","open":755,"high":755,"low":726,"close":743,"volume":1633217,"rsi_14":33.82,"sma_20":854.95,"sma_60":991.55,"sma_120":1018.51},{"date":"2025-09-30","open":733,"high":748,"low":713,"close":726,"volume":3310236,"rsi_14":28.93,"sma_20":842.3,"sma_60":988.42,"sma_120":1017.04},{"date":"2025-10-01","open":726,"high":754,"low":721,"close":731,"volume":2007992,"rsi_14":20.08,"sma_20":830.8,"sma_60":985.6,"sma_120":1015.38},{"date":"2025-10-02","open":734,"high":765,"low":727,"close":747,"volume":1930294,"rsi_14":21.65,"sma_20":822.0,"sma_60":982.97,"sma_120":1014.11},{"date":"2025-10-10","open":746,"high":770,"low":723,"close":766,"volume":2676856,"rsi_14":30.68,"sma_20":815.85,"sma_60":980.28,"sma_120":1012.74},{"date":"2025-10-13","open":704,"high":710,"low":659,"close":662,"volume":8362404,"rsi_14":18.95,"sma_20":805.85,"sma_60":975.77,"sma_120":1010.31},{"date":"2025-10-14","open":663,"high":683,"low":656,"close":657,"volume":2492506,"rsi_14":20.19,"sma_20":797.1,"sma_60":971.18,"sma_120":1007.83},{"date":"2025-10-15","open":647,"high":662,"low":556,"close":585,"volume":12180636,"rsi_14":15.86,"sma_20":784.15,"sma_60":964.62,"sma_120":1004.43},{"date":"2025-10-16","open":589,"high":609,"low":583,"close":591,"volume":2678183,"rsi_14":14.55,"sma_20":769.7,"sma_60":958.65,"sma_120":1001.19},{"date":"2025-10-17","open":593,"high":595,"low":570,"close":577,"volume":1582487,"rsi_14":15.43,"sma_20":754.15,"sma_60":951.57,"sma_120":997.73},{"date":"2025-10-20","open":579,"high":623,"low":579,"close":610,"volume":2532343,"rsi_14":22.65,"sma_20":741.5,"sma_60":945.38,"sma_120":994.22},{"date":"2025-10-21","open":611,"high":616,"low":585,"close":588,"volume":1428376,"rsi_14":23.36,"sma_20":727.15,"sma_60":936.45,"sma_120":990.05},{"date":"2025-10-22","open":588,"high":591,"low":568,"close":582,"volume":1666085,"rsi_14":20.95,"sma_20":713.8,"sma_60":927.65,"sma_120":985.82},{"date":"2025-10-23","open":581,"high":629,"low":575,"close":589,"volume":3199992,"rsi_14":25.6,"sma_20":700.65,"sma_60":918.35,"sma_120":981.69},{"date":"2025-10-24","open":590,"high":614,"low":577,"close":585,"volume":1516692,"rsi_14":26.06,"sma_20":686.7,"sma_60":909.7,"sma_120":977.71},{"date":"2025-10-27","open":590,"high":624,"low":582,"close":612,"volume":2925460,"rsi_14":33.24,"sma_20":675.9,"sma_60":902.35,"sma_120":974.07},{"date":"2025-10-28","open":612,"high":618,"low":601,"close":610,"volume":1090850,"rsi_14":32.05,"sma_20":665.15,"sma_60":894.75,"sma_120":970.87},{"date":"2025-10-29","open":610,"high":610,"low":577,"close":579,"volume":2365933,"rsi_14":26.76,"sma_20":654.55,"sma_60":886.03,"sma_120":967.58},{"date":"2025-10-30","open":575,"high":579,"low":557,"close":576,"volume":2107383,"rsi_14":21.73,"sma_20":643.3,"sma_60":877.67,"sma_120":964.35},{"date":"2025-10-31","open":574,"high":585,"low":566,"close":574,"volume":1060176,"rsi_14":31.2,"sma_20":634.35,"sma_60":868.68,"sma_120":961.54},{"date":"2025-11-03","open":574,"high":577,"low":540,"close":550,"volume":2111642,"rsi_14":28.85,"sma_20":624.7,"sma_60":859.03,"sma_120":958.76},{"date":"2025-11-04","open":550,"high":604,"low":543,"close":580,"volume":2602579,"rsi_14":48.82,"sma_20":617.4,"sma_60":848.7,"sma_120":956.24},{"date":"2025-11-05","open":579,"high":588,"low":540,"close":582,"volume":1702683,"rsi_14":47.83,"sma_20":609.95,"sma_60":837.98,"sma_120":953.77},{"date":"2025-11-06","open":582,"high":633,"low":582,"close":598,"volume":2019669,"rsi_14":55.02,"sma_20":602.65,"sma_60":826.78,"sma_120":951.58},{"date":"2025-11-07","open":598,"high":599,"low":550,"close":556,"volume":1642579,"rsi_14":37.61,"sma_20":592.15,"sma_60":815.17,"sma_120":948.58},{"date":"2025-11-10","open":556,"high":568,"low":549,"close":562,"volume":927593,"rsi_14":43.56,"sma_20":587.15,"sma_60":803.7,"sma_120":945.3},{"date":"2025-11-11","open":562,"high":594,"low":555,"close":565,"volume":1266600,"rsi_14":45.73,"sma_20":582.55,"sma_60":792.72,"sma_120":941.0},{"date":"2025-11-12","open":572,"high":620,"low":558,"close":593,"volume":2749562,"rsi_14":50.91,"sma_20":582.95,"sma_60":782.72,"sma_120":936.74},{"date":"2025-11-13","open":595,"high":627,"low":588,"close":605,"volume":2232020,"rsi_14":54.39,"sma_20":583.65,"sma_60":773.55,"sma_120":930.87},{"date":"2025-11-14","open":596,"high":627,"low":582,"close":582,"volume":1647716,"rsi_14":43.3,"sma_20":583.9,"sma_60":763.32,"sma_120":923.51},{"date":"2025-11-17","open":571,"high":607,"low":571,"close":595,"volume":1127231,"rsi_14":46.81,"sma_20":583.15,"sma_60":754.22,"sma_120":916.27},{"date":"2025-11-18","open":595,"high":604,"low":560,"close":570,"volume":1892517,"rsi_14":48.03,"sma_20":582.25,"sma_60":746.27,"sma_120":909.45},{"date":"2025-11-19","open":570,"high":579,"low":552,"close":558,"volume":913778,"rsi_14":46.22,"sma_20":581.05,"sma_60":738.77,"sma_120":902.67},{"date":"2025-11-20","open":559,"high":664,"low":559,"close":603,"volume":12246355,"rsi_14":55.16,"sma_20":581.75,"sma_60":732.98,"sma_120":896.27},{"date":"2025-11-21","open":599,"high":615,"low":582,"close":589,"volume":2173466,"rsi_14":57.2,"sma_20":581.95,"sma_60":727.63,"sma_120":889.74},{"date":"2025-11-24","open":589,"high":607,"low":566,"close":570,"volume":1516117,"rsi_14":48.08,"sma_20":579.85,"sma_60":721.7,"sma_120":882.92},{"date":"2025-11-25","open":577,"high":599,"low":555,"close":562,"volume":1625213,"rsi_14":46.24,"sma_20":577.45,"sma_60":715.35,"sma_120":876.57},{"date":"2025-11-26","open":563,"high":629,"low":557,"close":596,"volume":4281974,"rsi_14":49.65,"sma_20":578.3,"sma_60":709.7,"sma_120":870.51},{"date":"2025-11-27","open":599,"high":625,"low":585,"close":589,"volume":1663267,"rsi_14":56.63,"sma_20":578.95,"sma_60":701.25,"sma_120":867.24},{"date":"2025-11-28","open":585,"high":630,"low":582,"close":614,"volume":2492722,"rsi_14":59.7,"sma_20":580.95,"sma_60":694.37,"sma_120":863.91},{"date":"2025-12-01","open":620,"high":624,"low":602,"close":603,"volume":1142330,"rsi_14":56.88,"sma_20":583.6,"sma_60":687.75,"sma_120":860.48},{"date":"2025-12-02","open":603,"high":638,"low":595,"close":638,"volume":2165811,"rsi_14":57.95,"sma_20":586.5,"sma_60":682.07,"sma_120":856.77},{"date":"2025-12-03","open":638,"high":642,"low":617,"close":630,"volume":982720,"rsi_14":54.48,"sma_20":588.9,"sma_60":676.55,"sma_120":853.1},{"date":"2025-12-04","open":630,"high":647,"low":610,"close":616,"volume":1173052,"rsi_14":56.3,"sma_20":589.8,"sma_60":671.48,"sma_120":849.31},{"date":"2025-12-05","open":606,"high":645,"low":603,"close":640,"volume":1197820,"rsi_14":58.01,"sma_20":594.0,"sma_60":667.33,"sma_120":845.83},{"date":"2025-12-08","open":640,"high":659,"low":609,"close":614,"volume":1438312,"rsi_14":57.8,"sma_20":596.6,"sma_60":663.2,"sma_120":842.61},{"date":"2025-12-09","open":614,"high":798,"low":614,"close":798,"volume":34452193,"rsi_14":76.43,"sma_20":608.25,"sma_60":662.63,"sma_120":840.47},{"date":"2025-12-10","open":798,"high":814,"low":705,"close":721,"volume":20218457,"rsi_14":62.14,"sma_20":614.65,"sma_60":660.58,"sma_120":837.8},{"date":"2025-12-11","open":719,"high":747,"low":701,"close":718,"volume":4820067,"rsi_14":63.58,"sma_20":620.3,"sma_60":657.88,"sma_120":835.37},{"date":"2025-12-12","open":722,"high":749,"low":680,"close":692,"volume":4793940,"rsi_14":62.66,"sma_20":625.8,"sma_60":654.62,"sma_120":832.92},{"date":"2025-12-15","open":695,"high":725,"low":686,"close":699,"volume":3909794,"rsi_14":64.24,"sma_20":631.0,"sma_60":651.88,"sma_120":830.61},{"date":"2025-12-16","open":702,"high":706,"low":660,"close":665,"volume":2825553,"rsi_14":57.17,"sma_20":635.75,"sma_60":648.38,"sma_120":828.23},{"date":"2025-12-17","open":670,"high":692,"low":655,"close":667,"volume":2452572,"rsi_14":58.19,"sma_20":641.2,"sma_60":645.35,"sma_120":825.83},{"date":"2025-12-18","open":715,"high":820,"low":700,"close":706,"volume":31190367,"rsi_14":59.39,"sma_20":646.35,"sma_60":642.92,"sma_120":823.9},{"date":"2025-12-19","open":721,"high":752,"low":687,"close":700,"volume":4865479,"rsi_14":60.0,"sma_20":651.9,"sma_60":640.18,"sma_120":822.03},{"date":"2025-12-22","open":714,"high":784,"low":701,"close":760,"volume":7585208,"rsi_14":61.96,"sma_20":661.4,"sma_60":639.05,"sma_120":820.83},{"date":"2025-12-23","open":760,"high":876,"low":740,"close":821,"volume":22947115,"rsi_14":66.96,"sma_20":674.35,"sma_60":638.98,"sma_120":819.95},{"date":"2025-12-24","open":824,"high":890,"low":784,"close":820,"volume":9693126,"rsi_14":68.55,"sma_20":685.55,"sma_60":639.47,"sma_120":819.29},{"date":"2025-12-26","open":820,"high":867,"low":784,"close":799,"volume":4872691,"rsi_14":64.53,"sma_20":696.05,"sma_60":639.43,"sma_120":818.42},{"date":"2025-12-29","open":800,"high":890,"low":800,"close":849,"volume":7921324,"rsi_14":70.58,"sma_20":707.8,"sma_60":641.03,"sma_120":817.74},{"date":"2025-12-30","open":860,"high":864,"low":817,"close":821,"volume":2730308,"rsi_14":52.77,"sma_20":718.7,"sma_60":642.33,"sma_120":816.94},{"date":"2026-01-02","open":834,"high":868,"low":828,"close":854,"volume":3685882,"rsi_14":67.92,"sma_20":729.5,"sma_60":644.47,"sma_120":816.44},{"date":"2026-01-05","open":855,"high":875,"low":825,"close":866,"volume":3358330,"rsi_14":69.47,"sma_20":741.3,"sma_60":646.72,"sma_120":816.16},{"date":"2026-01-06","open":874,"high":875,"low":813,"close":819,"volume":3524878,"rsi_14":65.84,"sma_20":751.45,"sma_60":647.97,"sma_120":815.47},{"date":"2026-01-07","open":819,"high":823,"low":761,"close":800,"volume":2823120,"rsi_14":62.23,"sma_20":759.45,"sma_60":648.53,"sma_120":814.41},{"date":"2026-01-08","open":821,"high":821,"low":765,"close":773,"volume":2223519,"rsi_14":63.3,"sma_20":767.4,"sma_60":650.38,"sma_120":813.08},{"date":"2026-01-09","open":774,"high":774,"low":725,"close":744,"volume":2813631,"rsi_14":58.89,"sma_20":764.7,"sma_60":651.83,"sma_120":811.51},{"date":"2026-01-12","open":763,"high":810,"low":738,"close":742,"volume":3419682,"rsi_14":54.55,"sma_20":765.75,"sma_60":654.45,"sma_120":809.53},{"date":"2026-01-13","open":743,"high":754,"low":723,"close":731,"volume":2048095,"rsi_14":53.87,"sma_20":766.4,"sma_60":656.78,"sma_120":807.72},{"date":"2026-01-14","open":731,"high":741,"low":718,"close":729,"volume":1444201,"rsi_14":45.48,"sma_20":768.25,"sma_60":659.32,"sma_120":805.44},{"date":"2026-01-15","open":730,"high":742,"low":704,"close":721,"volume":1793910,"rsi_14":32.76,"sma_20":769.35,"sma_60":661.17,"sma_120":803.27},{"date":"2026-01-16","open":722,"high":740,"low":701,"close":729,"volume":2000576,"rsi_14":37.32,"sma_20":775.65,"sma_60":665.97,"sma_120":799.98},{"date":"2026-01-19","open":739,"high":739,"low":685,"close":695,"volume":3203181,"rsi_14":20.38,"sma_20":775.1,"sma_60":667.73,"sma_120":796.52},{"date":"2026-01-20","open":699,"high":744,"low":699,"close":716,"volume":2738290,"rsi_14":29.25,"sma_20":775.9,"sma_60":669.92,"sma_120":792.93},{"date":"2026-01-21","open":720,"high":720,"low":650,"close":681,"volume":5411136,"rsi_14":16.08,"sma_20":771.95,"sma_60":671.07,"sma_120":789.41},{"date":"2026-01-22","open":683,"high":708,"low":670,"close":681,"volume":2524212,"rsi_14":11.93,"sma_20":764.95,"sma_60":672.25,"sma_120":786.31},{"date":"2026-01-23","open":681,"high":700,"low":663,"close":698,"volume":2033211,"rsi_14":21.6,"sma_20":758.85,"sma_60":674.23,"sma_120":783.24},{"date":"2026-01-26","open":699,"high":729,"low":685,"close":729,"volume":2087026,"rsi_14":34.22,"sma_20":755.35,"sma_60":676.78,"sma_120":780.13},{"date":"2026-01-27","open":729,"high":779,"low":710,"close":739,"volume":3207068,"rsi_14":41.83,"sma_20":749.85,"sma_60":679.53,"sma_120":777.31},{"date":"2026-01-28","open":770,"high":772,"low":723,"close":746,"volume":2524350,"rsi_14":50.54,"sma_20":746.1,"sma_60":682.8,"sma_120":774.25},{"date":"2026-01-29","open":746,"high":757,"low":710,"close":755,"volume":2430367,"rsi_14":53.37,"sma_20":741.15,"sma_60":685.72,"sma_120":771.13},{"date":"2026-01-30","open":750,"high":751,"low":720,"close":726,"volume":1847496,"rsi_14":48.82,"sma_20":734.15,"sma_60":688.12,"sma_120":767.18},{"date":"2026-02-02","open":726,"high":726,"low":683,"close":695,"volume":1839954,"rsi_14":42.92,"sma_20":727.95,"sma_60":689.73,"sma_120":762.77},{"date":"2026-02-03","open":700,"high":730,"low":691,"close":705,"volume":1055920,"rsi_14":46.69,"sma_20":723.2,"sma_60":692.22,"sma_120":758.06},{"date":"2026-02-04","open":705,"high":706,"low":685,"close":694,"volume":1417227,"rsi_14":42.86,"sma_20":719.25,"sma_60":691.63,"sma_120":753.4},{"date":"2026-02-05","open":688,"high":693,"low":664,"close":666,"volume":1848611,"rsi_14":38.46,"sma_20":715.35,"sma_60":693.37,"sma_120":748.53},{"date":"2026-02-06","open":661,"high":661,"low":621,"close":650,"volume":1848259,"rsi_14":41.18,"sma_20":710.75,"sma_60":694.78,"sma_120":743.75},{"date":"2026-02-09","open":660,"high":669,"low":621,"close":623,"volume":2380057,"rsi_14":32.18,"sma_20":705.35,"sma_60":695.28,"sma_120":739.0},{"date":"2026-02-10","open":623,"high":635,"low":612,"close":627,"volume":1001198,"rsi_14":38.26,"sma_20":700.25,"sma_60":695.65,"sma_120":734.6},{"date":"2026-02-11","open":627,"high":654,"low":625,"close":630,"volume":915074,"rsi_14":39.06,"sma_20":695.7,"sma_60":696.45,"sma_120":729.88},{"date":"2026-02-12","open":630,"high":630,"low":580,"close":585,"volume":3281223,"rsi_14":28.35,"sma_20":688.5,"sma_60":696.28,"sma_120":725.25},{"date":"2026-02-13","open":568,"high":600,"low":516,"close":560,"volume":7144388,"rsi_14":16.86,"sma_20":680.05,"sma_60":696.12,"sma_120":721.19},{"date":"2026-02-19","open":560,"high":580,"low":526,"close":539,"volume":2649279,"rsi_14":12.41,"sma_20":672.25,"sma_60":695.8,"sma_120":717.28},{"date":"2026-02-20","open":537,"high":574,"low":527,"close":555,"volume":1801934,"rsi_14":15.27,"sma_20":664.2,"sma_60":695.0,"sma_120":713.99},{"date":"2026-02-23","open":564,"high":586,"low":548,"close":567,"volume":1442066,"rsi_14":16.19,"sma_20":658.5,"sma_60":694.63,"sma_120":711.13},{"date":"2026-02-24","open":567,"high":590,"low":548,"close":587,"volume":1592290,"rsi_14":24.16,"sma_20":653.8,"sma_60":694.92,"sma_120":708.31},{"date":"2026-02-25","open":590,"high":636,"low":579,"close":612,"volume":2310134,"rsi_14":34.22,"sma_20":649.5,"sma_60":695.75,"sma_120":705.55},{"date":"2026-02-26","open":602,"high":616,"low":560,"close":587,"volume":1834660,"rsi_14":28.78,"sma_20":642.75,"sma_60":716.15,"sma_120":689.22},{"date":"2026-02-27","open":586,"high":586,"low":542,"close":555,"volume":1716060,"rsi_14":26.76,"sma_20":633.2,"sma_60":695.03,"sma_120":698.14},{"date":"2026-03-03","open":548,"high":570,"low":531,"close":541,"volume":1387290,"rsi_14":28.07,"sma_20":622.95,"sma_60":693.82,"sma_120":694.09},{"date":"2026-03-04","open":537,"high":538,"low":475,"close":492,"volume":4057480,"rsi_14":25.16,"sma_20":609.8,"sma_60":691.97,"sma_120":689.86},{"date":"2026-03-05","open":520,"high":535,"low":506,"close":523,"volume":1295055,"rsi_14":34.47,"sma_20":599.65,"sma_60":690.05,"sma_120":686.06},{"date":"2026-03-06","open":523,"high":549,"low":510,"close":545,"volume":1088959,"rsi_14":37.94,"sma_20":592.15,"sma_60":688.63,"sma_120":682.59},{"date":"2026-03-09","open":540,"high":540,"low":496,"close":514,"volume":1162188,"rsi_14":34.24,"sma_20":582.6,"sma_60":686.93,"sma_120":679.21},{"date":"2026-03-10","open":520,"high":553,"low":515,"close":532,"volume":1000630,"rsi_14":42.23,"sma_20":574.5,"sma_60":685.13,"sma_120":676.23},{"date":"2026-03-11","open":537,"high":548,"low":520,"close":527,"volume":1141889,"rsi_14":44.86,"sma_20":567.55,"sma_60":683.68,"sma_120":673.44},{"date":"2026-03-12","open":527,"high":540,"low":517,"close":530,"volume":796682,"rsi_14":48.51,"sma_20":561.55,"sma_60":679.22,"sma_120":670.92},{"date":"2026-03-13","open":528,"high":670,"low":500,"close":564,"volume":11325389,"rsi_14":51.4,"sma_20":558.6,"sma_60":676.6,"sma_120":668.59},{"date":"2026-03-16","open":2805,"high":2910,"low":2715,"close":2720,"volume":383226,"rsi_14":46.5,"sma_20":554.45,"sma_60":661.12,"sma_120":684.67},{"date":"2026-03-17","open":2750,"high":2805,"low":2630,"close":2630,"volume":284836,"rsi_14":40.67,"sma_20":549.25,"sma_60":670.93,"sma_120":662.77},{"date":"2026-03-18","open":2630,"high":2785,"low":2580,"close":2710,"volume":309256,"rsi_14":38.99,"sma_20":547.1,"sma_60":668.32,"sma_120":660.1},{"date":"2026-03-19","open":2680,"high":2775,"low":2600,"close":2615,"volume":204242,"rsi_14":39.74,"sma_20":545.25,"sma_60":665.95,"sma_120":657.17},{"date":"2026-03-20","open":2645,"high":2755,"low":2605,"close":2715,"volume":189983,"rsi_14":48.0,"sma_20":545.45,"sma_60":663.88,"sma_120":654.62},{"date":"2026-03-23","open":2680,"high":3010,"low":2605,"close":2735,"volume":519780,"rsi_14":51.03,"sma_20":545.05,"sma_60":661.23,"sma_120":652.08},{"date":"2026-03-24","open":2815,"high":2860,"low":2620,"close":2625,"volume":226001,"rsi_14":56.27,"sma_20":542.95,"sma_60":658.32,"sma_120":649.25},{"date":"2026-03-25","open":2665,"high":2805,"low":2665,"close":2800,"volume":178081,"rsi_14":56.93,"sma_20":541.6,"sma_60":654.98,"sma_120":647.02},{"date":"2026-03-26","open":2795,"high":2895,"low":2695,"close":2715,"volume":168241,"rsi_14":49.62,"sma_20":538.15,"sma_60":650.35,"sma_120":644.67},{"date":"2026-03-27","open":2710,"high":2870,"low":2680,"close":2710,"volume":306324,"rsi_14":56.03,"sma_20":535.9,"sma_60":645.72,"sma_120":642.59},{"date":"2026-03-30","open":2660,"high":2750,"low":2625,"close":2685,"volume":128069,"rsi_14":51.14,"sma_20":535.0,"sma_60":641.35,"sma_120":640.39},{"date":"2026-03-31","open":2685,"high":2710,"low":2595,"close":2615,"volume":139919,"rsi_14":49.12,"sma_20":534.1,"sma_60":635.92,"sma_120":638.48},{"date":"2026-04-01","open":2750,"high":2750,"low":2655,"close":2720,"volume":109520,"rsi_14":52.85,"sma_20":536.7,"sma_60":631.3,"sma_120":636.82},{"date":"2026-04-02","open":2740,"high":2800,"low":2575,"close":2580,"volume":240361,"rsi_14":40.0,"sma_20":536.35,"sma_60":625.67,"sma_120":635.07},{"date":"2026-04-03","open":2605,"high":2675,"low":2525,"close":2550,"volume":227362,"rsi_14":42.48,"sma_20":534.6,"sma_60":619.73,"sma_120":633.23},{"date":"2026-04-06","open":2550,"high":2585,"low":2395,"close":2420,"volume":425790,"rsi_14":41.03,"sma_20":533.1,"sma_60":614.15,"sma_120":631.06},{"date":"2026-04-07","open":2450,"high":2470,"low":2355,"close":2360,"volume":218034,"rsi_14":34.78,"sma_20":530.1,"sma_60":608.68,"sma_120":628.61},{"date":"2026-04-08","open":2410,"high":2435,"low":2300,"close":2370,"volume":171374,"rsi_14":38.5,"sma_20":527.45,"sma_60":603.7,"sma_120":627.04},{"date":"2026-04-09","open":2370,"high":2525,"low":2355,"close":2415,"volume":262640,"rsi_14":35.15,"sma_20":525.1,"sma_60":599.35,"sma_120":625.59},{"date":"2026-04-10","open":2430,"high":2450,"low":2345,"close":2415,"volume":170950,"rsi_14":33.84,"sma_20":521.05,"sma_60":595.03,"sma_120":624.74},{"date":"2026-04-13","open":2420,"high":2660,"low":2375,"close":2530,"volume":316724,"rsi_14":45.23,"sma_20":519.15,"sma_60":591.28,"sma_120":624.03},{"date":"2026-04-14","open":2540,"high":2650,"low":2510,"close":2605,"volume":297578,"rsi_14":39.11,"sma_20":518.9,"sma_60":587.82,"sma_120":623.57},{"date":"2026-04-15","open":2610,"high":2760,"low":2490,"close":2660,"volume":411289,"rsi_14":46.82,"sma_20":518.4,"sma_60":584.67,"sma_120":622.92},{"date":"2026-04-16","open":2720,"high":2830,"low":2665,"close":2765,"volume":319766,"rsi_14":52.85,"sma_20":519.9,"sma_60":581.73,"sma_120":622.62},{"date":"2026-04-17","open":2770,"high":2895,"low":2700,"close":2740,"volume":234493,"rsi_14":52.85,"sma_20":520.15,"sma_60":579.28,"sma_120":622.34},{"date":"2026-04-20","open":2740,"high":2785,"low":2650,"close":2675,"volume":196584,"rsi_14":53.12,"sma_20":519.55,"sma_60":576.27,"sma_120":621.89},{"date":"2026-04-21","open":2745,"high":2745,"low":2535,"close":2550,"volume":256908,"rsi_14":41.33,"sma_20":518.8,"sma_60":573.42,"sma_120":621.27},{"date":"2026-04-22","open":2550,"high":2670,"low":2535,"close":2555,"volume":120056,"rsi_14":48.52,"sma_20":516.35,"sma_60":570.58,"sma_120":620.42},{"date":"2026-04-23","open":2620,"high":2655,"low":2495,"close":2510,"volume":241602,"rsi_14":47.67,"sma_20":514.3,"sma_60":567.32,"sma_120":619.52},{"date":"2026-04-24","open":2505,"high":2670,"low":2505,"close":2560,"volume":190835,"rsi_14":58.97,"sma_20":512.8,"sma_60":563.7,"sma_120":618.97},{"date":"2026-04-27","open":2535,"high":2545,"low":2390,"close":2400,"volume":619305,"rsi_14":52.27,"sma_20":509.95,"sma_60":559.38,"sma_120":618.17},{"date":"2026-04-28","open":2400,"high":2440,"low":2295,"close":2375,"volume":321443,"rsi_14":50.28,"sma_20":507.55,"sma_60":554.87,"sma_120":617.34},{"date":"2026-04-29","open":2375,"high":2410,"low":2350,"close":2360,"volume":181983,"rsi_14":46.82,"sma_20":503.95,"sma_60":550.15,"sma_120":650.79},{"date":"2026-04-30","open":2325,"high":2360,"low":2310,"close":2340,"volume":184126,"rsi_14":30.94,"sma_20":512.15,"sma_60":513.02,"sma_120":528.33},{"date":"2026-05-04","open":2340,"high":2415,"low":2255,"close":2255,"volume":308687,"rsi_14":33.92,"sma_20":498.6,"sma_60":541.78,"sma_120":614.67},{"date":"2026-05-06","open":2255,"high":2255,"low":2065,"close":2085,"volume":553776,"rsi_14":22.63,"sma_20":495.25,"sma_60":536.98,"sma_120":613.16},{"date":"2026-05-07","open":2085,"high":2145,"low":1990,"close":2005,"volume":468711,"rsi_14":16.41,"sma_20":491.7,"sma_60":532.1,"sma_120":611.87},{"date":"2026-05-08","open":2005,"high":2060,"low":1990,"close":2015,"volume":194932,"rsi_14":7.39,"sma_20":488.15,"sma_60":527.72,"sma_120":610.54},{"date":"2026-05-11","open":2000,"high":2000,"low":1835,"close":1920,"volume":708578,"rsi_14":6.84,"sma_20":483.2,"sma_60":523.28,"sma_120":609.03},{"date":"2026-05-12","open":1920,"high":2495,"low":1885,"close":2495,"volume":1075815,"rsi_14":43.84,"sma_20":484.0,"sma_60":521.22,"sma_120":608.25},{"date":"2026-05-13","open":2495,"high":3200,"low":2495,"close":2830,"volume":9651608,"rsi_14":58.38,"sma_20":487.0,"sma_60":520.2,"sma_120":607.92},{"date":"2026-05-14","open":2700,"high":2705,"low":2320,"close":2505,"volume":1948941,"rsi_14":48.74,"sma_20":486.0,"sma_60":518.05,"sma_120":607.25},{"date":"2026-05-15","open":2505,"high":2505,"low":2505,"close":2505,"volume":0,"rsi_14":49.87,"sma_20":484.45,"sma_60":516.65,"sma_120":606.47},{"date":"2026-05-18","open":2505,"high":2505,"low":2505,"close":2505,"volume":0,"rsi_14":48.55,"sma_20":481.85,"sma_60":515.67,"sma_120":605.89},{"date":"2026-05-19","open":2505,"high":2505,"low":2505,"close":2505,"volume":0,"rsi_14":53.03,"sma_20":479.5,"sma_60":515.03,"sma_120":605.42},{"date":"2026-05-20","open":2505,"high":2505,"low":2505,"close":2505,"volume":0,"rsi_14":53.8,"sma_20":477.8,"sma_60":514.13,"sma_120":604.57},{"date":"2026-05-21","open":2505,"high":2505,"low":2505,"close":2505,"volume":0,"rsi_14":54.28,"sma_20":477.35,"sma_60":513.03,"sma_120":603.83},{"date":"2026-05-22","open":2505,"high":2505,"low":2505,"close":2505,"volume":0,"rsi_14":54.93,"sma_20":476.85,"sma_60":511.6,"sma_120":603.26},{"date":"2026-05-26","open":2505,"high":2505,"low":2505,"close":2505,"volume":0,"rsi_14":57.86,"sma_20":476.8,"sma_60":509.75,"sma_120":602.75},{"date":"2026-05-27","open":2505,"high":2505,"low":2505,"close":2505,"volume":0,"rsi_14":64.79,"sma_20":476.25,"sma_60":508.32,"sma_120":601.96},{"date":"2026-05-28","open":2505,"high":2505,"low":2505,"close":2505,"volume":0,"rsi_14":68.66,"sma_20":477.3,"sma_60":507.42,"sma_120":601.23},{"date":"2026-05-29","open":2505,"high":2505,"low":2505,"close":2505,"volume":0,"rsi_14":68.42,"sma_20":478.6,"sma_60":506.75,"sma_120":600.28},{"date":"2026-06-01","open":2505,"high":2505,"low":2505,"close":2505,"volume":0,"rsi_14":73.68,"sma_20":480.05,"sma_60":506.9,"sma_120":599.43},{"date":"2026-06-02","open":2505,"high":2505,"low":2505,"close":2505,"volume":0,"rsi_14":50.76,"sma_20":481.7,"sma_60":506.53,"sma_120":598.29},{"date":"2026-06-04","open":2505,"high":2505,"low":2505,"close":2505,"volume":0,"rsi_14":0.0,"sma_20":484.2,"sma_60":505.8,"sma_120":597.22},{"date":"2026-06-05","open":2505,"high":2505,"low":2505,"close":2505,"volume":0,"rsi_14":100.0,"sma_20":2442.0,"sma_60":2384.38,"sma_120":1535.66},{"date":"2026-06-08","open":2505,"high":2505,"low":2505,"close":2505,"volume":0,"rsi_14":100.0,"sma_20":2467.0,"sma_60":2417.27,"sma_120":1551.2},{"date":"2026-06-09","open":2505,"high":2505,"low":2505,"close":2505,"volume":0,"rsi_14":100.0,"sma_20":2491.5,"sma_60":2450.23,"sma_120":1566.96},{"date":"2026-06-10","open":2095,"high":2150,"low":1755,"close":1767,"volume":1839123,"rsi_14":73.09,"sma_20":667.65,"sma_60":558.65,"sma_120":618.93},{"date":"2026-06-11","open":1624,"high":1743,"low":1505,"close":1600,"volume":627803,"rsi_14":68.89,"sma_20":722.7,"sma_60":575.92,"sma_120":626.26},{"date":"2026-06-12","open":1600,"high":1699,"low":1550,"close":1604,"volume":327115,"rsi_14":0.44,"sma_20":2377.8,"sma_60":2469.52,"sma_120":1589.74},{"date":"2026-06-15","open":1604,"high":1633,"low":1542,"close":1542,"volume":348542,"rsi_14":0.41,"sma_20":2329.65,"sma_60":2451.38,"sma_120":1596.83},{"date":"2026-06-16","open":1542,"high":1542,"low":1460,"close":1465,"volume":448041,"rsi_14":0.38,"sma_20":2277.65,"sma_60":2430.63,"sma_120":1603.21},{"date":"2026-06-17","open":1460,"high":1904,"low":1398,"close":1700,"volume":2582359,"rsi_14":18.63,"sma_20":1925.4,"sma_60":2290.22,"sma_120":1647.8},{"date":"2026-06-18","open":1670,"high":1749,"low":1610,"close":1650,"volume":458025,"rsi_14":17.93,"sma_20":2194.65,"sma_60":2397.63,"sma_120":1620.03},{"date":"2026-06-19","open":1621,"high":1687,"low":1542,"close":1566,"volume":216749,"rsi_14":16.87,"sma_20":2147.7,"sma_60":2378.15,"sma_120":1627.19},{"date":"2026-06-22","open":1566,"high":1566,"low":1420,"close":1435,"volume":264627,"rsi_14":15.44,"sma_20":2094.2,"sma_60":2358.32,"sma_120":1633.32},{"date":"2026-06-23","open":1400,"high":1458,"low":1300,"close":1342,"volume":318729,"rsi_14":14.56,"sma_20":2036.05,"sma_60":2334.02,"sma_120":1638.17},{"date":"2026-06-24","open":1342,"high":1430,"low":1310,"close":1390,"volume":146129,"rsi_14":16.99,"sma_20":1980.3,"sma_60":2311.93,"sma_120":1642.91},{"date":"2026-06-25","open":1320,"high":1415,"low":1302,"close":1320,"volume":111739,"rsi_14":16.32,"sma_20":1921.05,"sma_60":2288.77,"sma_120":1647.08},{"date":"2026-06-26","open":1250,"high":1327,"low":1250,"close":1260,"volume":201190,"rsi_14":15.78,"sma_20":1858.8,"sma_60":2265.02,"sma_120":1650.92},{"date":"2026-06-29","open":1249,"high":1323,"low":1249,"close":1323,"volume":101913,"rsi_14":18.6,"sma_20":1799.7,"sma_60":2243.48,"sma_120":1654.87},{"date":"2026-06-30","open":1322,"high":1351,"low":1270,"close":1316,"volume":183106,"rsi_14":30.41,"sma_20":1740.25,"sma_60":2220.08,"sma_120":1658.99},{"date":"2026-07-01","open":1272,"high":1334,"low":1260,"close":1316,"volume":94395,"rsi_14":38.39,"sma_20":1683.05,"sma_60":2199.77,"sma_120":1663.22},{"date":"2026-07-02","open":1361,"high":1366,"low":1260,"close":1279,"volume":178557,"rsi_14":35.32,"sma_20":1621.75,"sma_60":2178.58,"sma_120":1666.66},{"date":"2026-07-03","open":1249,"high":1351,"low":1249,"close":1327,"volume":163573,"rsi_14":40.16,"sma_20":1562.85,"sma_60":2160.37,"sma_120":1670.89},{"date":"2026-07-06","open":1327,"high":1375,"low":1292,"close":1361,"volume":91690,"rsi_14":45.05,"sma_20":1505.65,"sma_60":2143.72,"sma_120":1675.57},{"date":"2026-07-07","open":1361,"high":1395,"low":1296,"close":1320,"volume":97411,"rsi_14":27.8,"sma_20":1446.4,"sma_60":2126.22,"sma_120":1680.12},{"date":"2026-07-08","open":1309,"high":1319,"low":1260,"close":1260,"volume":156163,"rsi_14":27.48,"sma_20":1421.05,"sma_60":2106.97,"sma_120":1684.42},{"date":"2026-07-09","open":1260,"high":1315,"low":1230,"close":1288,"volume":125014,"rsi_14":32.84,"sma_20":1405.45,"sma_60":2088.18,"sma_120":1688.97},{"date":"2026-07-10","open":1288,"high":1377,"low":1280,"close":1342,"volume":121469,"rsi_14":43.66,"sma_20":1392.35,"sma_60":2068.38,"sma_120":1694.07},{"date":"2026-07-13","open":1349,"high":1409,"low":1251,"close":1283,"volume":227169,"rsi_14":45.78,"sma_20":1379.4,"sma_60":2046.35,"sma_120":1698.68},{"date":"2026-07-14","open":1209,"high":1334,"low":1203,"close":1317,"volume":100918,"rsi_14":44.67,"sma_20":1372.0,"sma_60":2023.97,"sma_120":1703.65},{"date":"2026-07-15","open":1320,"high":1435,"low":1284,"close":1417,"volume":138483,"rsi_14":56.78,"sma_20":1357.85,"sma_60":2001.5,"sma_120":1709.38},{"date":"2026-07-16","open":1449,"high":1449,"low":1342,"close":1364,"volume":87127,"rsi_14":57.34,"sma_20":1343.55,"sma_60":1978.57,"sma_120":1714.96},{"date":"2026-07-20","open":1353,"high":1355,"low":1264,"close":1300,"volume":66786,"rsi_14":48.38,"sma_20":1330.25,"sma_60":1955.65,"sma_120":1719.83},{"date":"2026-07-21","open":1235,"high":1320,"low":1235,"close":1317,"volume":51610,"rsi_14":50.07,"sma_20":1324.35,"sma_60":1935.1,"sma_120":1725.12},{"date":"2026-07-22","open":1317,"high":1356,"low":1240,"close":1280,"volume":132693,"rsi_14":44.3,"sma_20":1321.25,"sma_60":1913.85,"sma_120":1730.12},{"date":"2026-07-23","open":1269,"high":1325,"low":1269,"close":1293,"volume":86014,"rsi_14":51.09,"sma_20":1316.4,"sma_60":1893.57,"sma_120":1735.08},{"date":"2026-07-24","open":1305,"high":1321,"low":1264,"close":1301,"volume":105550,"rsi_14":47.84,"sma_20":1315.45,"sma_60":1872.58,"sma_120":1739.84},{"date":"2026-07-27","open":1301,"high":1366,"low":1301,"close":1360,"volume":76453,"rsi_14":49.92,"sma_20":1320.45,"sma_60":1855.25,"sma_120":1745.02},{"date":"2026-07-28","open":1326,"high":1387,"low":1294,"close":1318,"volume":68970,"rsi_14":49.84,"sma_20":1320.2,"sma_60":1837.63,"sma_120":1749.78},{"date":"2026-07-29","open":1318,"high":1346,"low":1153,"close":1217,"volume":179999,"rsi_14":46.79,"sma_20":1315.25,"sma_60":1818.58,"sma_120":1753.63},{"date":"2026-07-30","open":1150,"high":1264,"low":1115,"close":1193,"volume":61063,"rsi_14":42.86,"sma_20":1306.85,"sma_60":1799.47,"sma_120":1757.53},{"date":"2026-07-31","open":1205,"high":1310,"low":1205,"close":1305,"volume":152506,"rsi_14":47.44,"sma_20":1308.15,"sma_60":1783.63,"sma_120":1762.61},{"date":"2026-08-03","open":1312,"high":1369,"low":1249,"close":1328,"volume":125044,"rsi_14":53.28,"sma_20":1308.2,"sma_60":1771.02,"sma_120":1767.8},{"date":"2026-08-04","open":1309,"high":1398,"low":1309,"close":1379,"volume":122767,"rsi_14":54.4,"sma_20":1309.1,"sma_60":1760.58,"sma_120":1773.51},{"date":"2026-08-05","open":1379,"high":1390,"low":1350,"close":1373,"volume":178610,"rsi_14":46.39,"sma_20":1311.75,"sma_60":1749.88,"sma_120":1779.4},{"date":"2026-08-06","open":1380,"high":1415,"low":1358,"close":1365,"volume":88845,"rsi_14":50.09,"sma_20":1317.0,"sma_60":1740.63,"sma_120":1785.36},{"date":"2026-08-07","open":1370,"high":1770,"low":1370,"close":1529,"volume":2314423,"rsi_14":67.22,"sma_20":1329.05,"sma_60":1724.53,"sma_120":1792.91},{"date":"2026-08-10","open":1529,"high":1588,"low":1463,"close":1524,"volume":187858,"rsi_14":65.85,"sma_20":1338.15,"sma_60":1702.77,"sma_120":1800.38},{"date":"2026-08-11","open":1520,"high":1580,"low":1488,"close":1546,"volume":141188,"rsi_14":70.85,"sma_20":1351.3,"sma_60":1686.78,"sma_120":1808.02},{"date":"2026-08-12","open":1551,"high":1617,"low":1490,"close":1577,"volume":170961,"rsi_14":71.65,"sma_20":1364.3,"sma_60":1671.32,"sma_120":1816.28},{"date":"2026-08-13","open":1578,"high":1596,"low":1513,"close":1551,"volume":125322,"rsi_14":68.55,"sma_20":1371.0,"sma_60":1655.42,"sma_120":1824.54},{"date":"2026-08-14","open":1551,"high":1706,"low":1550,"close":1621,"volume":195814,"rsi_14":69.05,"sma_20":1383.85,"sma_60":1640.68,"sma_120":1833.56},{"date":"2026-08-18","open":1618,"high":1702,"low":1560,"close":1676,"volume":160549,"rsi_14":75.64,"sma_20":1402.65,"sma_60":1626.87,"sma_120":1842.9},{"date":"2026-08-19","open":1676,"high":1880,"low":1620,"close":1690,"volume":557686,"rsi_14":88.71,"sma_20":1421.3,"sma_60":1613.28,"sma_120":1852.26},{"date":"2026-08-20","open":2195,"high":2195,"low":2195,"close":2195,"volume":396741,"rsi_14":95.88,"sma_20":1467.05,"sma_60":1608.12,"sma_120":1865.66},{"date":"2026-08-21","open":2850,"high":2850,"low":2650,"close":2850,"volume":1525905,"rsi_14":97.25,"sma_20":1544.9,"sma_60":1613.87,"sma_120":1884.31},{"date":"2026-08-24","open":3550,"high":3705,"low":2800,"close":3050,"volume":24125617,"rsi_14":97.52,"sma_20":1632.35,"sma_60":1622.95,"sma_120":1904.83},{"date":"2026-08-25","open":2885,"high":3255,"low":2695,"close":2835,"volume":7348907,"rsi_14":86.84,"sma_20":1706.1,"sma_60":1628.45,"sma_120":1923.83},{"date":"2026-08-26","open":2860,"high":3025,"low":2725,"close":2800,"volume":2692980,"rsi_14":85.59,"sma_20":1780.2,"sma_60":1633.37,"sma_120":1942.66},{"date":"2026-08-27","open":2800,"high":2830,"low":2505,"close":2570,"volume":1779347,"rsi_14":77.05,"sma_20":1847.85,"sma_60":1634.45,"sma_120":1959.97},{"date":"2026-08-28","open":2565,"high":2750,"low":2445,"close":2510,"volume":1671896,"rsi_14":73.1,"sma_20":1913.7,"sma_60":1634.53,"sma_120":1976.53},{"date":"2026-08-31","open":2470,"high":2630,"low":2445,"close":2505,"volume":1019008,"rsi_14":73.1,"sma_20":1973.7,"sma_60":1634.53,"sma_120":1992.87},{"date":"2026-09-01","open":2505,"high":2650,"low":2470,"close":2590,"volume":840828,"rsi_14":73.88,"sma_20":2036.8,"sma_60":1635.95,"sma_120":2010.17},{"date":"2026-09-02","open":2540,"high":2550,"low":2330,"close":2335,"volume":788501,"rsi_14":65.73,"sma_20":2084.6,"sma_60":1633.12,"sma_120":2025.19},{"date":"2026-09-03","open":2370,"high":2405,"low":2240,"close":2390,"volume":526478,"rsi_14":67.2,"sma_20":2135.45,"sma_60":1631.2,"sma_120":2040.72},{"date":"2026-09-04","open":2405,"high":2575,"low":2310,"close":2575,"volume":449064,"rsi_14":68.68,"sma_20":2195.95,"sma_60":1644.67,"sma_120":2057.76},{"date":"2026-09-07","open":2550,"high":2690,"low":2510,"close":2510,"volume":430439,"rsi_14":66.26,"sma_20":2245.0,"sma_60":1659.83,"sma_120":2073.97},{"date":"2026-09-08","open":2530,"high":2530,"low":2320,"close":2435,"volume":630689,"rsi_14":64.19,"sma_20":2290.55,"sma_60":1673.68,"sma_120":2071.6},{"date":"2026-09-09","open":2435,"high":2450,"low":2195,"close":2200,"volume":988669,"rsi_14":50.11,"sma_20":2323.25,"sma_60":1684.65,"sma_120":2068.02},{"date":"2026-09-10","open":2160,"high":2200,"low":2055,"close":2125,"volume":622613,"rsi_14":29.58,"sma_20":2350.65,"sma_60":1695.65,"sma_120":2063.14},{"date":"2026-09-11","open":2095,"high":2170,"low":2065,"close":2115,"volume":358954,"rsi_14":20.5,"sma_20":2378.85,"sma_60":1702.57,"sma_120":2058.97},{"date":"2026-09-14","open":2085,"high":2090,"low":1936,"close":1989,"volume":568910,"rsi_14":21.72,"sma_20":2397.25,"sma_60":1708.22,"sma_120":2052.93},{"date":"2026-09-15","open":1970,"high":2330,"low":1970,"close":2040,"volume":1965077,"rsi_14":24.87,"sma_20":2415.45,"sma_60":1716.12,"sma_120":2047.13},{"date":"2026-09-16","open":2000,"high":2060,"low":1917,"close":1953,"volume":491565,"rsi_14":27.47,"sma_20":2428.6,"sma_60":1724.75,"sma_120":2041.53},{"date":"2026-09-17","open":1900,"high":2025,"low":1894,"close":1980,"volume":280236,"rsi_14":30.16,"sma_20":2417.85,"sma_60":1735.38,"sma_120":2034.7},{"date":"2026-09-18","open":1966,"high":2050,"low":1929,"close":1960,"volume":187408,"rsi_14":29.83,"sma_20":2373.35,"sma_60":1744.88,"sma_120":2028.41},{"date":"2026-09-21","open":1966,"high":1999,"low":1915,"close":1941,"volume":218919,"rsi_14":24.75,"sma_20":2317.9,"sma_60":1755.23,"sma_120":2022.0},{"date":"2026-09-22","open":1955,"high":1956,"low":1781,"close":1900,"volume":280469,"rsi_14":29.69,"sma_20":2271.15,"sma_60":1765.9,"sma_120":2015.46},{"date":"2026-09-23","open":1862,"high":1930,"low":1860,"close":1895,"volume":210984,"rsi_14":25.76,"sma_20":2225.9,"sma_60":1775.43,"sma_120":2009.46},{"date":"2026-09-28","open":1895,"high":2035,"low":1885,"close":1955,"volume":353271,"rsi_14":15.4,"sma_20":2195.15,"sma_60":1786.08,"sma_120":2003.08},{"date":"2026-09-29","open":1980,"high":1997,"low":1878,"close":1917,"volume":197982,"rsi_14":15.88,"sma_20":2165.5,"sma_60":1795.35,"sma_120":1997.56},{"date":"2026-09-30","open":1908,"high":2035,"low":1890,"close":1972,"volume":216553,"rsi_14":22.73,"sma_20":2138.85,"sma_60":1806.9,"sma_120":1992.74},{"date":"2026-10-01","open":1950,"high":2010,"low":1907,"close":1991,"volume":198380,"rsi_14":33.49,"sma_20":2108.9,"sma_60":1817.97,"sma_120":1989.17},{"date":"2026-10-02","open":1982,"high":2020,"low":1950,"close":1991,"volume":167478,"rsi_14":37.99,"sma_20":2091.7,"sma_60":1828.47,"sma_120":1986.09},{"date":"2026-10-06","open":1991,"high":2030,"low":1952,"close":1956,"volume":202932,"rsi_14":36.49,"sma_20":2070.1,"sma_60":1839.1,"sma_120":1982.66},{"date":"2026-10-07","open":1975,"high":2040,"low":1935,"close":1946,"volume":298306,"rsi_14":45.4,"sma_20":2038.65,"sma_60":1850.53,"sma_120":1978.75},{"date":"2026-10-08","open":1915,"high":1996,"low":1850,"close":1879,"volume":234134,"rsi_14":33.33,"sma_20":2007.1,"sma_60":1860.38,"sma_120":1974.28},{"date":"2026-10-12","open":1850,"high":1900,"low":1723,"close":1772,"volume":246069,"rsi_14":32.01,"sma_20":1973.85,"sma_60":1867.52,"sma_120":1967.95},{"date":"2026-10-13","open":1735,"high":1815,"low":1661,"close":1795,"volume":288456,"rsi_14":31.46,"sma_20":1953.6,"sma_60":1876.05,"sma_120":1961.2},{"date":"2026-10-14","open":1800,"high":1836,"low":1705,"close":1754,"volume":106066,"rsi_14":30.19,"sma_20":1935.05,"sma_60":1883.33,"sma_120":1953.65},{"date":"2026-10-15","open":1730,"high":1732,"low":1639,"close":1670,"volume":196196,"rsi_14":26.84,"sma_20":1912.8,"sma_60":1887.55,"sma_120":1944.53},{"date":"2026-10-16","open":1690,"high":1808,"low":1677,"close":1735,"volume":101195,"rsi_14":36.45,"sma_20":1900.1,"sma_60":1893.73,"sma_120":1936.15},{"date":"2026-10-19","open":1735,"high":1800,"low":1719,"close":1786,"volume":57780,"rsi_14":41.68,"sma_20":1887.4,"sma_60":1901.83,"sma_120":1928.74},{"date":"2026-10-20","open":1786,"high":1799,"low":1684,"close":1719,"volume":105285,"rsi_14":32.18,"sma_20":1875.7,"sma_60":1908.53,"sma_120":1921.82},{"date":"2026-10-21","open":1700,"high":1781,"low":1678,"close":1686,"volume":76085,"rsi_14":32.42,"sma_20":1861.0,"sma_60":1915.3,"sma_120":1914.58},{"date":"2026-10-22","open":1687,"high":1723,"low":1617,"close":1647,"volume":111994,"rsi_14":24.65,"sma_20":1845.35,"sma_60":1921.2,"sma_120":1907.38},{"date":"2026-10-23","open":1599,"high":1663,"low":1506,"close":1600,"volume":119283,"rsi_14":20.78,"sma_20":1828.3,"sma_60":1926.18,"sma_120":1899.38}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1553.71,"ttm_eps":null,"close":1375.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1670.41,"ttm_eps":null,"close":1206.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1632.56,"ttm_eps":null,"close":967.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1857.98,"ttm_eps":null,"close":873.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2534.24,"ttm_eps":null,"close":927.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":742.85,"ttm_eps":null,"close":726.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":951.96,"ttm_eps":null,"close":821.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":3486.06,"ttm_eps":null,"close":2615.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1721.64,"ttm_eps":null,"close":1316.0}],"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":"네오이뮨텍","phase":"above-fold","symbol_resolved":true}