{"status":"ok","report":{"price_analysis":{"current":3080.0,"change_1d":-1.8,"change_7d":-5.8,"change_30d":-2.7,"high_30d":3360.0,"low_30d":3060.0,"position_in_range":7.0,"support":3090.0,"resistance":3330.0},"summary":"이리츠코크렙(088260)은 Real Estate 섹터 KR 시장 종목입니다, 시가총액 1950.51억. 현재가 3,080원, 전일 대비 -1.8%, 30일 -2.7%. PER 15.2배 / ROE 1.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 13.43만, 기관 순매수 4.66만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 15.2배입니다. ROE 1.7%입니다. 시가총액 1950.51억. 매출 116.68억, 영업이익 91.63억.","grade":"C","comment":"PER 15.18배, ROE 1.66%","per":15.18,"pbr":0.94,"roe":1.66,"eps":202.90999999999997,"revenue":11668128055.0,"operating_income":9163005585.0,"net_income":3438275484.0,"market_cap":195050846760,"profit_margin":29.47,"roa":0.52,"operating_margin":78.53,"gross_margin":100.0,"debt_ratio":2.1947107278773244,"total_assets":661813694147.0,"total_equity":207159192340.0,"total_debt":454654501807.0,"dividend_yield":10.22,"eps_basis":"TTM","revenue_basis":"quarterly","operating_income_basis":"quarterly","net_income_basis":"quarterly"},"technical":{"analysis":"RSI(14) 33.0로 약세 구간입니다. MACD(-16.32)가 시그널선(1.72)을 하회합니다(데드크로스). SMA20 3241, SMA60 3171 — 혼조세입니다. 볼린저밴드 3132~3350 (현재 위치 -24%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 33","rsi_14":32.95454545454545,"macd":-16.324672573396583,"macd_signal":1.7232539824109128,"sma_20":3240.75,"sma_60":3170.5833333333335,"bb_upper":3349.7121493914287,"bb_lower":3131.7878506085713,"atr_14":107.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -13.43만, 기관 순매수 4.66만. 30일 누적: 외국인 -64.10만, 기관 36.19만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-134307.0,"institutional_flow":46647.0,"data":[{"date":"2026-10-23","foreign_net":-11173.0,"institution_net":-16506.0,"retail_net":27679.0},{"date":"2026-10-22","foreign_net":-82623.0,"institution_net":60572.0,"retail_net":22051.0},{"date":"2026-10-21","foreign_net":-17511.0,"institution_net":-12463.0,"retail_net":29974.0},{"date":"2026-10-20","foreign_net":-17805.0,"institution_net":16229.0,"retail_net":1576.0},{"date":"2026-10-19","foreign_net":-5195.0,"institution_net":-1185.0,"retail_net":6380.0},{"date":"2026-10-16","foreign_net":-29124.0,"institution_net":25244.0,"retail_net":3880.0},{"date":"2026-10-15","foreign_net":-9500.0,"institution_net":10707.0,"retail_net":-1207.0},{"date":"2026-10-14","foreign_net":-24074.0,"institution_net":24797.0,"retail_net":-723.0},{"date":"2026-10-13","foreign_net":-32932.0,"institution_net":38753.0,"retail_net":-5821.0},{"date":"2026-10-12","foreign_net":-12369.0,"institution_net":7695.0,"retail_net":4674.0},{"date":"2026-10-08","foreign_net":-7634.0,"institution_net":13116.0,"retail_net":-5482.0},{"date":"2026-10-07","foreign_net":1908.0,"institution_net":6922.0,"retail_net":-8830.0},{"date":"2026-10-06","foreign_net":-92857.0,"institution_net":44988.0,"retail_net":47869.0},{"date":"2026-10-02","foreign_net":-5195.0,"institution_net":9146.0,"retail_net":-3951.0},{"date":"2026-10-01","foreign_net":-72572.0,"institution_net":15301.0,"retail_net":57271.0},{"date":"2026-09-30","foreign_net":-38569.0,"institution_net":7196.0,"retail_net":31373.0},{"date":"2026-09-29","foreign_net":-24668.0,"institution_net":15081.0,"retail_net":9587.0},{"date":"2026-09-28","foreign_net":5281.0,"institution_net":-1329.0,"retail_net":-3952.0},{"date":"2026-09-23","foreign_net":-11906.0,"institution_net":4117.0,"retail_net":7789.0},{"date":"2026-09-22","foreign_net":-17384.0,"institution_net":8238.0,"retail_net":9146.0},{"date":"2026-09-21","foreign_net":-30801.0,"institution_net":14339.0,"retail_net":16462.0},{"date":"2026-09-18","foreign_net":467.0,"institution_net":7071.0,"retail_net":-7538.0},{"date":"2026-09-17","foreign_net":1551.0,"institution_net":4369.0,"retail_net":-5920.0},{"date":"2026-09-16","foreign_net":-25067.0,"institution_net":19216.0,"retail_net":5851.0},{"date":"2026-09-15","foreign_net":-9868.0,"institution_net":10666.0,"retail_net":-798.0},{"date":"2026-09-14","foreign_net":-12697.0,"institution_net":8745.0,"retail_net":3952.0},{"date":"2026-09-11","foreign_net":-9461.0,"institution_net":-340.0,"retail_net":9801.0},{"date":"2026-09-10","foreign_net":-14246.0,"institution_net":-233.0,"retail_net":14479.0},{"date":"2026-09-09","foreign_net":-11460.0,"institution_net":7544.0,"retail_net":3916.0},{"date":"2026-09-08","foreign_net":-23493.0,"institution_net":13902.0,"retail_net":9591.0}],"periods":{"d1":{"foreign_net":-11173.0,"institution_net":-16506.0,"retail_net":27679.0},"d3":{"foreign_net":-111307.0,"institution_net":31603.0,"retail_net":79704.0},"d7":{"foreign_net":-172931.0,"institution_net":82598.0,"retail_net":90333.0},"d14":{"foreign_net":-346084.0,"institution_net":228015.0,"retail_net":118069.0},"d30":{"foreign_net":-640977.0,"institution_net":361898.0,"retail_net":279079.0}}},"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":"PER 15.18x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":52,"summary":"매출 +1.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":1.0,"unit":"%","percentile":52,"direction":"higher_better"},{"name":"영업이익 성장률","value":1.5,"unit":"%","percentile":52,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.7%","metrics":[{"name":"ROE","value":1.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":78.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":29.47,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":33.0,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.7,"unit":"%","percentile":44,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":19,"summary":"유동비율 0.1x, 순차입금비율 2.1x","metrics":[{"name":"유동비율","value":0.05,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.09,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":1.6,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 15.18x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +1.0%"},"profitability":{"grade":"C","reason":"ROE 1.7%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.52,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.66,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.38,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.19,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":100.0,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":78.53,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":29.47,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 2.2배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 2.2배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":15.18,"current_pbr":0.94,"per_5y_high":23.12,"per_5y_low":16.12,"per_5y_avg":19.04,"per_percentile":0.0,"pbr_5y_high":1.31,"pbr_5y_low":1.04,"pbr_5y_avg":1.18,"pbr_percentile":0.0,"per_5y_median":18.45,"pbr_5y_median":1.18,"history":[{"quarter":"2024-Q4","per":16.12,"pbr":1.09},{"quarter":"2025-Q2","per":20.14,"pbr":1.26},{"quarter":"2025-Q4","per":23.12,"pbr":1.31},{"quarter":"2026-Q2","per":16.76,"pbr":1.04},{"quarter":"현재","per":15.18,"pbr":0.94}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q4","close":3800.9788,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4269.4517,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4373.5986,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3400.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REIT - DIVERSIFIED"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":16.12,"eps":235.82,"close":3800.98,"source":"reported"},{"date":"2025-01","per":16.12,"eps":235.82,"close":3800.98,"source":"reported"},{"date":"2025-02","per":16.53,"eps":235.82,"close":3898.2,"source":"reported"},{"date":"2025-03","per":16.81,"eps":235.82,"close":3963.02,"source":"reported"},{"date":"2025-04","per":18.3,"eps":235.82,"close":4314.87,"source":"reported"},{"date":"2025-05","per":18.22,"eps":235.82,"close":4296.36,"source":"reported"},{"date":"2025-06","per":20.14,"eps":211.94,"close":4269.45,"source":"reported"},{"date":"2025-07","per":19.48,"eps":211.94,"close":4127.97,"source":"reported"},{"date":"2025-08","per":19.37,"eps":211.94,"close":4105.08,"source":"reported"},{"date":"2025-09","per":20.1,"eps":211.94,"close":4260.68,"source":"reported"},{"date":"2025-10","per":20.41,"eps":211.94,"close":4324.75,"source":"reported"},{"date":"2025-11","per":20.97,"eps":211.94,"close":4443.74,"source":"reported"},{"date":"2025-12","per":23.12,"eps":189.13,"close":4373.6,"source":"reported"},{"date":"2026-01","per":23.88,"eps":189.13,"close":4516.22,"source":"reported"},{"date":"2026-02","per":24.66,"eps":189.13,"close":4663.59,"source":"reported"},{"date":"2026-03","per":23.83,"eps":189.13,"close":4506.71,"source":"reported"},{"date":"2026-04","per":24.96,"eps":189.13,"close":4720.63,"source":"reported"},{"date":"2026-05","per":20.61,"eps":189.13,"close":3898.21,"source":"reported"},{"date":"2026-06","per":16.76,"eps":202.91,"close":3400.0,"source":"reported"},{"date":"2026-07","per":14.56,"eps":202.91,"close":2955.0,"source":"reported"},{"date":"2026-08","per":15.82,"eps":202.91,"close":3210.0,"source":"reported"},{"date":"2026-09","per":16.16,"eps":202.91,"close":3280.0,"source":"reported"},{"date":"2026-10","per":15.13,"eps":202.91,"close":3070.0,"source":"reported"}],"trailing_per_history_meta":{"avg":19.22,"std":3.15,"upper_1sd":22.37,"lower_1sd":16.07,"current":15.13,"count":23},"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":10.22,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":16,"summary":"배당성향 155%로 이익을 초과(주의)","metrics":[{"name":"배당성향(Payout)","value":155.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":0.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":2.09,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":10.22,"summary":"배당수익률 10.22%","metrics":[{"name":"배당수익률","value":10.22,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"15.2배"},{"label":"PBR","value":"0.9배"},{"label":"ROE","value":"1.7%"}],"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":2,"axes_total":4,"sources":["구조","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":"2026-10-23T23:44:16.300126+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"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":0.016597262449048994,"dividend_yield":null,"eps":54.28,"revenue":11668128055.0,"operating_income":9163005585.0,"net_income":3438275484.0,"market_cap":null,"profit_margin":0.2946724159859248,"operating_margin":0.7853021103135296,"roa":0.005195231701017509,"gross_margin":null,"total_equity":207159192340.0,"total_assets":661813694147.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.016486494007944004,"dividend_yield":null,"eps":55.04,"revenue":11550376999.0,"operating_income":9028418733.0,"net_income":3486278215.0,"market_cap":null,"profit_margin":0.3018324177039271,"operating_margin":0.7816557618666174,"roa":0.005236276387034275,"gross_margin":null,"total_equity":211462680502.0,"total_assets":665793391585.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.016121410972061347,"dividend_yield":null,"eps":54.7,"revenue":11668128055.0,"operating_income":9152465703.0,"net_income":3464936442.0,"market_cap":null,"profit_margin":0.2969573547416814,"operating_margin":0.7843988050060872,"roa":0.005175090459714477,"gross_margin":null,"total_equity":214927616944.0,"total_assets":669541231979.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.011144006579711955,"dividend_yield":null,"eps":38.89,"revenue":11316467181.0,"operating_income":8764562538.0,"net_income":2463153126.0,"market_cap":null,"profit_margin":0.21766096137631702,"operating_margin":0.7744963510092117,"roa":0.0036554238518066292,"gross_margin":1.0,"total_equity":221029403418.0,"total_assets":673835162722.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.011474296631139346,"dividend_yield":null,"eps":40.5,"revenue":11437920249.0,"operating_income":8841862850.0,"net_income":2565595341.0,"market_cap":null,"profit_margin":0.22430610505649454,"operating_margin":0.7730306434662395,"roa":0.00379028902941896,"gross_margin":null,"total_equity":223594998759.0,"total_assets":676886464617.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.02142311755409577,"dividend_yield":null,"eps":77.85,"revenue":11092886997.0,"operating_income":8590091970.0,"net_income":4930933987.0,"market_cap":null,"profit_margin":0.4445131360603907,"operating_margin":0.774378389712537,"roa":0.007200883806001504,"gross_margin":1.0,"total_equity":230168833950.0,"total_assets":684767886810.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2023-06-30","per":null,"pbr":null,"roe":0.02116642564549871,"dividend_yield":null,"eps":78.58,"revenue":11197828032.0,"operating_income":8675941013.0,"net_income":4977201066.0,"market_cap":null,"profit_margin":0.44447914825773954,"operating_margin":0.7747878417320564,"roa":0.007210228519510555,"gross_margin":null,"total_equity":235146035016.0,"total_assets":690297270403.0}],"current_price":3080.0,"change_pct":-1.75,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-06-27","close":2654.0286},{"date":"2018-06-28","close":2501.8452},{"date":"2018-06-29","close":2605.4714},{"date":"2018-07-02","close":2537.3748},{"date":"2018-07-03","close":2525.5315},{"date":"2018-07-04","close":2510.7278},{"date":"2018-07-05","close":2510.7278},{"date":"2018-07-06","close":2552.1782},{"date":"2018-07-09","close":2516.6489},{"date":"2018-07-10","close":2605.4714},{"date":"2018-07-11","close":2646.9229},{"date":"2018-07-12","close":2664.6873},{"date":"2018-07-13","close":2646.9229},{"date":"2018-07-16","close":2676.5308},{"date":"2018-07-17","close":2682.4519},{"date":"2018-07-18","close":2679.4907},{"date":"2018-07-19","close":2635.0796},{"date":"2018-07-20","close":2658.7651},{"date":"2018-07-23","close":2709.0989},{"date":"2018-07-24","close":2780.1572},{"date":"2018-07-25","close":2777.1965},{"date":"2018-07-26","close":2777.1965},{"date":"2018-07-27","close":2771.2747},{"date":"2018-07-30","close":2720.9412},{"date":"2018-07-31","close":2777.1965},{"date":"2018-08-01","close":2794.9604},{"date":"2018-08-02","close":2786.0786},{"date":"2018-08-03","close":2771.2747},{"date":"2018-08-06","close":2786.0786},{"date":"2018-08-07","close":2786.0786},{"date":"2018-08-08","close":2777.1965},{"date":"2018-08-09","close":2762.3921},{"date":"2018-08-10","close":2744.6279},{"date":"2018-08-13","close":2753.5105},{"date":"2018-08-14","close":2735.7458},{"date":"2018-08-16","close":2709.0989},{"date":"2018-08-17","close":2717.9807},{"date":"2018-08-20","close":2720.9412},{"date":"2018-08-21","close":2723.9031},{"date":"2018-08-22","close":2723.9031},{"date":"2018-08-23","close":2726.863},{"date":"2018-08-24","close":2735.7458},{"date":"2018-08-27","close":2738.7061},{"date":"2018-08-28","close":2762.3921},{"date":"2018-08-29","close":2777.1965},{"date":"2018-08-30","close":2803.8433},{"date":"2018-08-31","close":2809.7646},{"date":"2018-09-03","close":2815.6858},{"date":"2018-09-04","close":2818.6465},{"date":"2018-09-05","close":2815.6858},{"date":"2018-09-06","close":2815.6858},{"date":"2018-09-07","close":2812.7253},{"date":"2018-09-10","close":2780.1572},{"date":"2018-09-11","close":2780.1572},{"date":"2018-09-12","close":2797.9221},{"date":"2018-09-13","close":2806.8037},{"date":"2018-09-14","close":2836.4119},{"date":"2018-09-17","close":2836.4119},{"date":"2018-09-18","close":2854.176},{"date":"2018-09-19","close":2848.2549},{"date":"2018-09-20","close":2848.2549},{"date":"2018-09-21","close":2860.0977},{"date":"2018-09-27","close":2863.0583},{"date":"2018-09-28","close":2860.0977},{"date":"2018-10-01","close":2866.0193},{"date":"2018-10-02","close":2877.8621},{"date":"2018-10-04","close":2904.5093},{"date":"2018-10-05","close":2913.3916},{"date":"2018-10-08","close":2907.4695},{"date":"2018-10-10","close":2901.5483},{"date":"2018-10-11","close":2866.0193},{"date":"2018-10-12","close":2883.783},{"date":"2018-10-15","close":2860.0977},{"date":"2018-10-16","close":2851.2151},{"date":"2018-10-17","close":2836.4119},{"date":"2018-10-18","close":2851.2151},{"date":"2018-10-19","close":2830.4897},{"date":"2018-10-22","close":2857.1367},{"date":"2018-10-23","close":2824.5693},{"date":"2018-10-24","close":2833.4504},{"date":"2018-10-25","close":2809.7646},{"date":"2018-10-26","close":2792.0002},{"date":"2018-10-29","close":2833.4504},{"date":"2018-10-30","close":2842.3333},{"date":"2018-10-31","close":2839.3721},{"date":"2018-11-01","close":2836.4119},{"date":"2018-11-02","close":2845.2937},{"date":"2018-11-05","close":2851.2151},{"date":"2018-11-06","close":2830.4897},{"date":"2018-11-07","close":2839.3721},{"date":"2018-11-08","close":2839.3721},{"date":"2018-11-09","close":2833.4504},{"date":"2018-11-12","close":2830.4897},{"date":"2018-11-13","close":2812.7253},{"date":"2018-11-14","close":2812.7253},{"date":"2018-11-15","close":2797.9221},{"date":"2018-11-16","close":2809.7646},{"date":"2018-11-19","close":2812.7253},{"date":"2018-11-20","close":2812.7253},{"date":"2018-11-21","close":2812.7253},{"date":"2018-11-22","close":2803.8433},{"date":"2018-11-23","close":2803.8433},{"date":"2018-11-26","close":2824.5693},{"date":"2018-11-27","close":2824.5693},{"date":"2018-11-28","close":2827.5291},{"date":"2018-11-29","close":2824.5693},{"date":"2018-11-30","close":2857.1367},{"date":"2018-12-03","close":2860.0977},{"date":"2018-12-04","close":2854.176},{"date":"2018-12-05","close":2874.9019},{"date":"2018-12-06","close":2868.9802},{"date":"2018-12-07","close":2857.1367},{"date":"2018-12-10","close":2857.1367},{"date":"2018-12-11","close":2857.1367},{"date":"2018-12-12","close":2866.0193},{"date":"2018-12-13","close":2866.0193},{"date":"2018-12-14","close":2866.0193},{"date":"2018-12-17","close":2866.0193},{"date":"2018-12-18","close":2871.9404},{"date":"2018-12-19","close":2863.0583},{"date":"2018-12-20","close":2883.783},{"date":"2018-12-21","close":2892.6665},{"date":"2018-12-24","close":2898.5874},{"date":"2018-12-26","close":2889.7053},{"date":"2018-12-27","close":2978.7607},{"date":"2018-12-28","close":2978.7607},{"date":"2019-01-02","close":2963.4065},{"date":"2019-01-03","close":2923.4851},{"date":"2019-01-04","close":2911.2014},{"date":"2019-01-07","close":2951.1228},{"date":"2019-01-08","close":2951.1228},{"date":"2019-01-09","close":2948.052},{"date":"2019-01-10","close":2948.052},{"date":"2019-01-11","close":2941.9104},{"date":"2019-01-14","close":2929.6272},{"date":"2019-01-15","close":2941.9104},{"date":"2019-01-16","close":2948.052},{"date":"2019-01-17","close":2944.9812},{"date":"2019-01-18","close":2948.052},{"date":"2019-01-21","close":2929.6272},{"date":"2019-01-22","close":2938.8391},{"date":"2019-01-23","close":2951.1228},{"date":"2019-01-24","close":2951.1228},{"date":"2019-01-25","close":2954.1943},{"date":"2019-01-28","close":2951.1228},{"date":"2019-01-29","close":2957.2646},{"date":"2019-01-30","close":2948.052},{"date":"2019-01-31","close":2944.9812},{"date":"2019-02-01","close":2948.052},{"date":"2019-02-07","close":2951.1228},{"date":"2019-02-08","close":2948.052},{"date":"2019-02-11","close":2963.4065},{"date":"2019-02-12","close":2948.052},{"date":"2019-02-13","close":2948.052},{"date":"2019-02-14","close":2944.9812},{"date":"2019-02-15","close":2954.1943},{"date":"2019-02-18","close":2944.9812},{"date":"2019-02-19","close":2948.052},{"date":"2019-02-20","close":2954.1943},{"date":"2019-02-21","close":2948.052},{"date":"2019-02-22","close":2948.052},{"date":"2019-02-25","close":2944.9812},{"date":"2019-02-26","close":2951.1228},{"date":"2019-02-27","close":2948.052},{"date":"2019-02-28","close":2948.052},{"date":"2019-03-04","close":2948.052},{"date":"2019-03-05","close":2944.9812},{"date":"2019-03-06","close":2944.9812},{"date":"2019-03-07","close":2948.052},{"date":"2019-03-08","close":2948.052},{"date":"2019-03-11","close":2948.052},{"date":"2019-03-12","close":2944.9812},{"date":"2019-03-13","close":2944.9812},{"date":"2019-03-14","close":2926.5557},{"date":"2019-03-15","close":2932.6978},{"date":"2019-03-18","close":2938.8391},{"date":"2019-03-19","close":2932.6978},{"date":"2019-03-20","close":2941.9104},{"date":"2019-03-21","close":2960.3354},{"date":"2019-03-22","close":2954.1943},{"date":"2019-03-25","close":2960.3354},{"date":"2019-03-26","close":2948.052},{"date":"2019-03-27","close":2954.1943},{"date":"2019-03-28","close":2960.3354},{"date":"2019-03-29","close":2984.9026},{"date":"2019-04-01","close":3018.6821},{"date":"2019-04-02","close":3040.1787},{"date":"2019-04-03","close":3040.1787},{"date":"2019-04-04","close":3037.1079},{"date":"2019-04-05","close":3040.1787},{"date":"2019-04-08","close":3049.3914},{"date":"2019-04-09","close":3037.1079},{"date":"2019-04-10","close":3040.1787},{"date":"2019-04-11","close":3040.1787},{"date":"2019-04-12","close":3052.4624},{"date":"2019-04-15","close":3049.3914},{"date":"2019-04-16","close":3055.5332},{"date":"2019-04-17","close":3055.5332},{"date":"2019-04-18","close":3055.5332},{"date":"2019-04-19","close":3040.1787},{"date":"2019-04-22","close":3058.6042},{"date":"2019-04-23","close":3061.6746},{"date":"2019-04-24","close":3058.6042},{"date":"2019-04-25","close":3095.4541},{"date":"2019-04-26","close":3193.7229},{"date":"2019-04-29","close":3242.8572},{"date":"2019-04-30","close":3255.1411},{"date":"2019-05-02","close":3328.8425},{"date":"2019-05-03","close":3316.5586},{"date":"2019-05-07","close":3316.5586},{"date":"2019-05-08","close":3316.5586},{"date":"2019-05-09","close":3316.5586},{"date":"2019-05-10","close":3316.5586},{"date":"2019-05-13","close":3316.5586},{"date":"2019-05-14","close":3316.5586},{"date":"2019-05-15","close":3316.5586},{"date":"2019-05-16","close":3304.2756},{"date":"2019-05-17","close":3316.5586},{"date":"2019-05-20","close":3316.5586},{"date":"2019-05-21","close":3304.2756},{"date":"2019-05-22","close":3304.2756},{"date":"2019-05-23","close":3273.5659},{"date":"2019-05-24","close":3285.8499},{"date":"2019-05-27","close":3304.2756},{"date":"2019-05-28","close":3291.9915},{"date":"2019-05-29","close":3304.2756},{"date":"2019-05-30","close":3310.4167},{"date":"2019-05-31","close":3365.6929},{"date":"2019-06-03","close":3451.678},{"date":"2019-06-04","close":3427.1106},{"date":"2019-06-05","close":3451.678},{"date":"2019-06-07","close":3482.3857},{"date":"2019-06-10","close":3562.2297},{"date":"2019-06-11","close":3549.9463},{"date":"2019-06-12","close":3617.5056},{"date":"2019-06-13","close":3648.2141},{"date":"2019-06-14","close":3740.3418},{"date":"2019-06-17","close":3801.7585},{"date":"2019-06-18","close":3826.3257},{"date":"2019-06-19","close":3900.0271},{"date":"2019-06-20","close":3795.6177},{"date":"2019-06-21","close":3746.4829},{"date":"2019-06-24","close":3777.1919},{"date":"2019-06-25","close":3783.3335},{"date":"2019-06-26","close":3777.1919},{"date":"2019-06-27","close":3862.5342},{"date":"2019-06-28","close":3856.2124},{"date":"2019-07-01","close":3875.1775},{"date":"2019-07-02","close":3976.3242},{"date":"2019-07-03","close":3951.0371},{"date":"2019-07-04","close":3995.2886},{"date":"2019-07-05","close":3976.3242},{"date":"2019-07-08","close":3944.7153},{"date":"2019-07-09","close":3925.7507},{"date":"2019-07-10","close":3894.1423},{"date":"2019-07-11","close":3906.7852},{"date":"2019-07-12","close":3849.8906},{"date":"2019-07-15","close":3729.7791},{"date":"2019-07-16","close":3818.2825},{"date":"2019-07-17","close":3799.3171},{"date":"2019-07-18","close":3824.6035},{"date":"2019-07-19","close":3887.8206},{"date":"2019-07-22","close":3900.4646},{"date":"2019-07-23","close":3944.7153},{"date":"2019-07-24","close":3944.7153},{"date":"2019-07-25","close":3919.429},{"date":"2019-07-26","close":3881.4988},{"date":"2019-07-29","close":3830.9248},{"date":"2019-07-30","close":3843.5688},{"date":"2019-07-31","close":3856.2124},{"date":"2019-08-01","close":3849.8906},{"date":"2019-08-02","close":3818.2825},{"date":"2019-08-05","close":3748.7449},{"date":"2019-08-06","close":3672.8843},{"date":"2019-08-07","close":3685.5273},{"date":"2019-08-08","close":3755.0654},{"date":"2019-08-09","close":3856.2124},{"date":"2019-08-12","close":3868.8557},{"date":"2019-08-13","close":3862.5342},{"date":"2019-08-14","close":3900.4646},{"date":"2019-08-16","close":3894.1423},{"date":"2019-08-19","close":3938.394},{"date":"2019-08-20","close":3906.7852},{"date":"2019-08-21","close":3906.7852},{"date":"2019-08-22","close":3913.1072},{"date":"2019-08-23","close":3906.7852},{"date":"2019-08-26","close":3906.7852},{"date":"2019-08-27","close":3900.4646},{"date":"2019-08-28","close":3894.1423},{"date":"2019-08-29","close":3900.4646},{"date":"2019-08-30","close":3900.4646},{"date":"2019-09-02","close":3906.7852},{"date":"2019-09-03","close":3919.429},{"date":"2019-09-04","close":3913.1072},{"date":"2019-09-05","close":3938.394},{"date":"2019-09-06","close":3932.0728},{"date":"2019-09-09","close":3925.7507},{"date":"2019-09-10","close":3932.0728},{"date":"2019-09-11","close":3938.394},{"date":"2019-09-16","close":3944.7153},{"date":"2019-09-17","close":3944.7153},{"date":"2019-09-18","close":3925.7507},{"date":"2019-09-19","close":3970.0024},{"date":"2019-09-20","close":4128.0439},{"date":"2019-09-23","close":4184.939},{"date":"2019-09-24","close":4165.9736},{"date":"2019-09-25","close":4102.7573},{"date":"2019-09-26","close":4165.9736},{"date":"2019-09-27","close":4184.939},{"date":"2019-09-30","close":4197.5811},{"date":"2019-10-01","close":4184.939},{"date":"2019-10-02","close":4229.1904},{"date":"2019-10-04","close":4267.1201},{"date":"2019-10-07","close":4317.6938},{"date":"2019-10-08","close":4349.3018},{"date":"2019-10-10","close":4380.9092},{"date":"2019-10-11","close":4298.729},{"date":"2019-10-14","close":4317.6938},{"date":"2019-10-15","close":4380.9092},{"date":"2019-10-16","close":4399.875},{"date":"2019-10-17","close":4437.8052},{"date":"2019-10-18","close":4482.0566},{"date":"2019-10-21","close":4538.9512},{"date":"2019-10-22","close":4475.7344},{"date":"2019-10-23","close":4507.3428},{"date":"2019-10-24","close":4475.7344},{"date":"2019-10-25","close":4469.4126},{"date":"2019-10-28","close":4425.1621},{"date":"2019-10-29","close":4425.1621},{"date":"2019-10-30","close":4488.3784},{"date":"2019-10-31","close":4444.1265},{"date":"2019-11-01","close":4437.8052},{"date":"2019-11-04","close":4513.6646},{"date":"2019-11-05","close":4728.6016},{"date":"2019-11-06","close":4918.251},{"date":"2019-11-07","close":4956.1807},{"date":"2019-11-08","close":4760.2095},{"date":"2019-11-11","close":4678.0283},{"date":"2019-11-12","close":4734.9233},{"date":"2019-11-13","close":4715.958},{"date":"2019-11-14","close":4570.5601},{"date":"2019-11-15","close":4595.8457},{"date":"2019-11-18","close":4425.1621},{"date":"2019-11-19","close":4583.2031},{"date":"2019-11-20","close":4602.168},{"date":"2019-11-21","close":4488.3784},{"date":"2019-11-22","close":4519.9858},{"date":"2019-11-25","close":4519.9858},{"date":"2019-11-26","close":4437.8052},{"date":"2019-11-27","close":4450.4473},{"date":"2019-11-28","close":4425.1621},{"date":"2019-11-29","close":4494.6992},{"date":"2019-12-02","close":4425.1621},{"date":"2019-12-03","close":4317.6938},{"date":"2019-12-04","close":4368.2661},{"date":"2019-12-05","close":4406.1958},{"date":"2019-12-06","close":4368.2661},{"date":"2019-12-09","close":4203.9033},{"date":"2019-12-10","close":4115.4009},{"date":"2019-12-11","close":3995.2886},{"date":"2019-12-12","close":4014.2534},{"date":"2019-12-13","close":4178.6167},{"date":"2019-12-16","close":4311.3726},{"date":"2019-12-17","close":4292.4077},{"date":"2019-12-18","close":4324.0151},{"date":"2019-12-19","close":4311.3726},{"date":"2019-12-20","close":4298.729},{"date":"2019-12-23","close":4286.0859},{"date":"2019-12-24","close":4336.6587},{"date":"2019-12-26","close":4387.2319},{"date":"2019-12-27","close":4442.356},{"date":"2019-12-30","close":4409.9302},{"date":"2020-01-02","close":4364.5342},{"date":"2020-01-03","close":4364.5342},{"date":"2020-01-06","close":4306.166},{"date":"2020-01-07","close":4254.2856},{"date":"2020-01-08","close":4241.3149},{"date":"2020-01-09","close":4286.7109},{"date":"2020-01-10","close":4234.8301},{"date":"2020-01-13","close":4157.0083},{"date":"2020-01-14","close":4105.127},{"date":"2020-01-15","close":4144.0376},{"date":"2020-01-16","close":4111.6113},{"date":"2020-01-17","close":4053.2446},{"date":"2020-01-20","close":4085.6699},{"date":"2020-01-21","close":4098.6406},{"date":"2020-01-22","close":4059.7295},{"date":"2020-01-23","close":4059.7295},{"date":"2020-01-28","close":3981.9072},{"date":"2020-01-29","close":4027.304},{"date":"2020-01-30","close":4014.3333},{"date":"2020-01-31","close":3981.9072},{"date":"2020-02-03","close":4111.6113},{"date":"2020-02-04","close":4079.1858},{"date":"2020-02-05","close":4085.6699},{"date":"2020-02-06","close":4085.6699},{"date":"2020-02-07","close":4085.6699},{"date":"2020-02-10","close":4092.156},{"date":"2020-02-11","close":4105.127},{"date":"2020-02-12","close":4053.2446},{"date":"2020-02-13","close":4020.8186},{"date":"2020-02-14","close":3904.085},{"date":"2020-02-17","close":3832.7483},{"date":"2020-02-18","close":3819.7773},{"date":"2020-02-19","close":3852.2031},{"date":"2020-02-20","close":3832.7483},{"date":"2020-02-21","close":3761.4104},{"date":"2020-02-24","close":3709.5295},{"date":"2020-02-25","close":3709.5295},{"date":"2020-02-26","close":3690.073},{"date":"2020-02-27","close":3670.6184},{"date":"2020-02-28","close":3566.8555},{"date":"2020-03-02","close":3547.3997},{"date":"2020-03-03","close":3553.8848},{"date":"2020-03-04","close":3683.5889},{"date":"2020-03-05","close":3826.2627},{"date":"2020-03-06","close":3806.8069},{"date":"2020-03-09","close":3651.1624},{"date":"2020-03-10","close":3638.1919},{"date":"2020-03-11","close":3631.707},{"date":"2020-03-12","close":3495.5183},{"date":"2020-03-13","close":3219.8972},{"date":"2020-03-16","close":3275.0212},{"date":"2020-03-17","close":3372.2998},{"date":"2020-03-18","close":3287.9919},{"date":"2020-03-19","close":3229.6252},{"date":"2020-03-20","close":3112.8916},{"date":"2020-03-23","close":2937.7913},{"date":"2020-03-24","close":2863.2117},{"date":"2020-03-25","close":2866.4543},{"date":"2020-03-26","close":3064.2527},{"date":"2020-03-27","close":3239.3533},{"date":"2020-03-30","close":3339.8733},{"date":"2020-03-31","close":3333.3882},{"date":"2020-04-01","close":3268.5364},{"date":"2020-04-02","close":3232.8679},{"date":"2020-04-03","close":3226.3828},{"date":"2020-04-06","close":3206.927},{"date":"2020-04-07","close":3249.0806},{"date":"2020-04-08","close":3239.3533},{"date":"2020-04-09","close":3281.5066},{"date":"2020-04-10","close":3300.9619},{"date":"2020-04-13","close":3255.5659},{"date":"2020-04-14","close":3242.5959},{"date":"2020-04-16","close":3236.1104},{"date":"2020-04-17","close":3346.3584},{"date":"2020-04-20","close":3495.5183},{"date":"2020-04-21","close":3411.2104},{"date":"2020-04-22","close":3404.7253},{"date":"2020-04-23","close":3424.1814},{"date":"2020-04-24","close":3391.7549},{"date":"2020-04-27","close":3398.2402},{"date":"2020-04-28","close":3424.1814},{"date":"2020-04-29","close":3437.1514},{"date":"2020-05-04","close":3391.7549},{"date":"2020-05-06","close":3450.1221},{"date":"2020-05-07","close":3443.6372},{"date":"2020-05-08","close":3411.2104},{"date":"2020-05-11","close":3437.1514},{"date":"2020-05-12","close":3463.0923},{"date":"2020-05-13","close":3437.1514},{"date":"2020-05-14","close":3450.1221},{"date":"2020-05-15","close":3404.7253},{"date":"2020-05-18","close":3417.696},{"date":"2020-05-19","close":3443.6372},{"date":"2020-05-20","close":3469.5776},{"date":"2020-05-21","close":3540.9141},{"date":"2020-05-22","close":3605.7668},{"date":"2020-05-25","close":3612.2515},{"date":"2020-05-26","close":3664.1321},{"date":"2020-05-27","close":3735.4705},{"date":"2020-05-28","close":3735.4705},{"date":"2020-05-29","close":3813.2925},{"date":"2020-06-01","close":3832.7483},{"date":"2020-06-02","close":3891.1143},{"date":"2020-06-03","close":3826.2627},{"date":"2020-06-04","close":3819.7773},{"date":"2020-06-05","close":3852.2031},{"date":"2020-06-08","close":3819.7773},{"date":"2020-06-09","close":3839.2327},{"date":"2020-06-10","close":3852.2031},{"date":"2020-06-11","close":3780.8662},{"date":"2020-06-12","close":3741.9553},{"date":"2020-06-15","close":3677.1028},{"date":"2020-06-16","close":3728.9849},{"date":"2020-06-17","close":3741.9553},{"date":"2020-06-18","close":3722.5},{"date":"2020-06-19","close":3761.4104},{"date":"2020-06-22","close":3780.8662},{"date":"2020-06-23","close":3741.9553},{"date":"2020-06-24","close":3767.8962},{"date":"2020-06-25","close":3754.9255},{"date":"2020-06-26","close":3787.3518},{"date":"2020-06-29","close":3790.6938},{"date":"2020-06-30","close":3804.0649},{"date":"2020-07-01","close":3810.751},{"date":"2020-07-02","close":3797.3801},{"date":"2020-07-03","close":3777.3223},{"date":"2020-07-06","close":3743.896},{"date":"2020-07-07","close":3690.4116},{"date":"2020-07-08","close":3717.1533},{"date":"2020-07-09","close":3717.1533},{"date":"2020-07-10","close":3703.7827},{"date":"2020-07-13","close":3677.0403},{"date":"2020-07-14","close":3677.0403},{"date":"2020-07-15","close":3623.5566},{"date":"2020-07-16","close":3596.814},{"date":"2020-07-17","close":3550.0161},{"date":"2020-07-20","close":3570.0723},{"date":"2020-07-21","close":3556.7012},{"date":"2020-07-22","close":3583.4436},{"date":"2020-07-23","close":3529.9592},{"date":"2020-07-24","close":3509.9021},{"date":"2020-07-27","close":3489.8452},{"date":"2020-07-28","close":3489.8452},{"date":"2020-07-29","close":3523.2734},{"date":"2020-07-30","close":3543.3296},{"date":"2020-07-31","close":3556.7012},{"date":"2020-08-03","close":3570.0723},{"date":"2020-08-04","close":3583.4436},{"date":"2020-08-05","close":3543.3296},{"date":"2020-08-06","close":3523.2734},{"date":"2020-08-07","close":3509.9021},{"date":"2020-08-10","close":3523.2734},{"date":"2020-08-11","close":3543.3296},{"date":"2020-08-12","close":3570.0723},{"date":"2020-08-13","close":3590.1287},{"date":"2020-08-14","close":3610.1855},{"date":"2020-08-18","close":3543.3296},{"date":"2020-08-19","close":3543.3296},{"date":"2020-08-20","close":3523.2734},{"date":"2020-08-21","close":3509.9021},{"date":"2020-08-24","close":3489.8452},{"date":"2020-08-25","close":3529.9592},{"date":"2020-08-26","close":3543.3296},{"date":"2020-08-27","close":3529.9592},{"date":"2020-08-28","close":3516.5879},{"date":"2020-08-31","close":3489.8452},{"date":"2020-09-01","close":3509.9021},{"date":"2020-09-02","close":3529.9592},{"date":"2020-09-03","close":3529.9592},{"date":"2020-09-04","close":3503.2168},{"date":"2020-09-07","close":3516.5879},{"date":"2020-09-08","close":3463.1025},{"date":"2020-09-09","close":3496.531},{"date":"2020-09-10","close":3476.4749},{"date":"2020-09-11","close":3476.4749},{"date":"2020-09-14","close":3489.8452},{"date":"2020-09-15","close":3503.2168},{"date":"2020-09-16","close":3509.9021},{"date":"2020-09-17","close":3483.1604},{"date":"2020-09-18","close":3509.9021},{"date":"2020-09-21","close":3509.9021},{"date":"2020-09-22","close":3523.2734},{"date":"2020-09-23","close":3523.2734},{"date":"2020-09-24","close":3496.531},{"date":"2020-09-25","close":3516.5879},{"date":"2020-09-28","close":3529.9592},{"date":"2020-09-29","close":3536.6445},{"date":"2020-10-05","close":3550.0161},{"date":"2020-10-06","close":3590.1287},{"date":"2020-10-07","close":3636.9275},{"date":"2020-10-08","close":3656.9839},{"date":"2020-10-12","close":3616.8706},{"date":"2020-10-13","close":3623.5566},{"date":"2020-10-14","close":3630.2419},{"date":"2020-10-15","close":3643.6128},{"date":"2020-10-16","close":3663.6694},{"date":"2020-10-19","close":3717.1533},{"date":"2020-10-20","close":3757.2671},{"date":"2020-10-21","close":3810.751},{"date":"2020-10-22","close":3824.1223},{"date":"2020-10-23","close":3810.751},{"date":"2020-10-26","close":3857.55},{"date":"2020-10-27","close":3904.3489},{"date":"2020-10-28","close":3897.6631},{"date":"2020-10-29","close":3877.6064},{"date":"2020-10-30","close":3877.6064},{"date":"2020-11-02","close":3857.55},{"date":"2020-11-03","close":3864.2349},{"date":"2020-11-04","close":3890.9773},{"date":"2020-11-05","close":3911.0347},{"date":"2020-11-06","close":3897.6631},{"date":"2020-11-09","close":3877.6064},{"date":"2020-11-10","close":3904.3489},{"date":"2020-11-11","close":3884.2922},{"date":"2020-11-12","close":3884.2922},{"date":"2020-11-13","close":3884.2922},{"date":"2020-11-16","close":3911.0347},{"date":"2020-11-17","close":3937.7766},{"date":"2020-11-18","close":3944.4617},{"date":"2020-11-19","close":3944.4617},{"date":"2020-11-20","close":3964.5183},{"date":"2020-11-23","close":3951.1472},{"date":"2020-11-24","close":3951.1472},{"date":"2020-11-25","close":3951.1472},{"date":"2020-11-26","close":3964.5183},{"date":"2020-11-27","close":3964.5183},{"date":"2020-11-30","close":3964.5183},{"date":"2020-12-01","close":3951.1472},{"date":"2020-12-02","close":3931.0903},{"date":"2020-12-03","close":3857.55},{"date":"2020-12-04","close":3797.3801},{"date":"2020-12-07","close":3750.5811},{"date":"2020-12-08","close":3750.5811},{"date":"2020-12-09","close":3743.896},{"date":"2020-12-10","close":3737.2104},{"date":"2020-12-11","close":3697.0972},{"date":"2020-12-14","close":3643.6128},{"date":"2020-12-15","close":3583.4436},{"date":"2020-12-16","close":3656.9839},{"date":"2020-12-17","close":3650.2981},{"date":"2020-12-18","close":3677.0403},{"date":"2020-12-21","close":3690.4116},{"date":"2020-12-22","close":3663.6694},{"date":"2020-12-23","close":3663.6694},{"date":"2020-12-24","close":3717.1533},{"date":"2020-12-28","close":3703.7827},{"date":"2020-12-29","close":3741.7529},{"date":"2020-12-30","close":3734.8484},{"date":"2021-01-04","close":3714.1382},{"date":"2021-01-05","close":3700.3313},{"date":"2021-01-06","close":3714.1382},{"date":"2021-01-07","close":3693.4277},{"date":"2021-01-08","close":3679.6199},{"date":"2021-01-11","close":3638.1982},{"date":"2021-01-12","close":3624.3906},{"date":"2021-01-13","close":3631.2947},{"date":"2021-01-14","close":3589.873},{"date":"2021-01-15","close":3603.6799},{"date":"2021-01-18","close":3548.4509},{"date":"2021-01-19","close":3534.644},{"date":"2021-01-20","close":3541.5476},{"date":"2021-01-21","close":3562.2583},{"date":"2021-01-22","close":3541.5476},{"date":"2021-01-25","close":3562.2583},{"date":"2021-01-26","close":3582.9695},{"date":"2021-01-27","close":3589.873},{"date":"2021-01-28","close":3603.6799},{"date":"2021-01-29","close":3569.1619},{"date":"2021-02-01","close":3589.873},{"date":"2021-02-02","close":3582.9695},{"date":"2021-02-03","close":3576.0652},{"date":"2021-02-04","close":3576.0652},{"date":"2021-02-05","close":3569.1619},{"date":"2021-02-08","close":3562.2583},{"date":"2021-02-09","close":3569.1619},{"date":"2021-02-10","close":3569.1619},{"date":"2021-02-15","close":3576.0652},{"date":"2021-02-16","close":3582.9695},{"date":"2021-02-17","close":3589.873},{"date":"2021-02-18","close":3596.7766},{"date":"2021-02-19","close":3589.873},{"date":"2021-02-22","close":3582.9695},{"date":"2021-02-23","close":3582.9695},{"date":"2021-02-24","close":3576.0652},{"date":"2021-02-25","close":3610.5837},{"date":"2021-02-26","close":3603.6799},{"date":"2021-03-02","close":3617.4878},{"date":"2021-03-03","close":3596.7766},{"date":"2021-03-04","close":3610.5837},{"date":"2021-03-05","close":3652.0056},{"date":"2021-03-08","close":3686.5239},{"date":"2021-03-09","close":3679.6199},{"date":"2021-03-10","close":3686.5239},{"date":"2021-03-11","close":3679.6199},{"date":"2021-03-12","close":3721.042},{"date":"2021-03-15","close":3734.8484},{"date":"2021-03-16","close":3741.7529},{"date":"2021-03-17","close":3748.6562},{"date":"2021-03-18","close":3748.6562},{"date":"2021-03-19","close":3741.7529},{"date":"2021-03-22","close":3755.5596},{"date":"2021-03-23","close":3810.7886},{"date":"2021-03-24","close":3859.1135},{"date":"2021-03-25","close":3907.4385},{"date":"2021-03-26","close":3983.3784},{"date":"2021-03-29","close":4004.0891},{"date":"2021-03-30","close":3990.2825},{"date":"2021-03-31","close":3976.4751},{"date":"2021-04-01","close":3969.571},{"date":"2021-04-02","close":3969.571},{"date":"2021-04-05","close":3962.6682},{"date":"2021-04-06","close":3879.8245},{"date":"2021-04-07","close":3893.6316},{"date":"2021-04-08","close":3955.7642},{"date":"2021-04-09","close":3935.0532},{"date":"2021-04-12","close":3962.6682},{"date":"2021-04-13","close":3935.0532},{"date":"2021-04-14","close":3962.6682},{"date":"2021-04-15","close":3969.571},{"date":"2021-04-16","close":3997.1853},{"date":"2021-04-19","close":3990.2825},{"date":"2021-04-20","close":4017.897},{"date":"2021-04-21","close":4031.7034},{"date":"2021-04-22","close":4093.8367},{"date":"2021-04-23","close":4149.0654},{"date":"2021-04-26","close":4231.9077},{"date":"2021-04-27","close":4211.1973},{"date":"2021-04-28","close":4238.812},{"date":"2021-04-29","close":4252.6191},{"date":"2021-04-30","close":4300.9443},{"date":"2021-05-03","close":4349.2695},{"date":"2021-05-04","close":4328.5586},{"date":"2021-05-06","close":4335.4624},{"date":"2021-05-07","close":4321.6548},{"date":"2021-05-10","close":4321.6548},{"date":"2021-05-11","close":4321.6548},{"date":"2021-05-12","close":4266.4263},{"date":"2021-05-13","close":4225.0049},{"date":"2021-05-14","close":4225.0049},{"date":"2021-05-17","close":4259.522},{"date":"2021-05-18","close":4266.4263},{"date":"2021-05-20","close":4273.3296},{"date":"2021-05-21","close":4252.6191},{"date":"2021-05-24","close":4245.7144},{"date":"2021-05-25","close":4238.812},{"date":"2021-05-26","close":4280.2334},{"date":"2021-05-27","close":4349.2695},{"date":"2021-05-28","close":4432.1123},{"date":"2021-05-31","close":4590.895},{"date":"2021-06-01","close":4646.1245},{"date":"2021-06-02","close":4666.8354},{"date":"2021-06-03","close":4646.1245},{"date":"2021-06-04","close":4632.3174},{"date":"2021-06-07","close":4625.4141},{"date":"2021-06-08","close":4618.5098},{"date":"2021-06-09","close":4735.8711},{"date":"2021-06-10","close":4597.7983},{"date":"2021-06-11","close":4521.8589},{"date":"2021-06-14","close":4418.3062},{"date":"2021-06-15","close":4432.1123},{"date":"2021-06-16","close":4439.0161},{"date":"2021-06-17","close":4445.9204},{"date":"2021-06-18","close":4473.5342},{"date":"2021-06-21","close":4459.7266},{"date":"2021-06-22","close":4459.7266},{"date":"2021-06-23","close":4418.3062},{"date":"2021-06-24","close":4418.3062},{"date":"2021-06-25","close":4445.9204},{"date":"2021-06-28","close":4432.1123},{"date":"2021-06-29","close":4431.4028},{"date":"2021-06-30","close":4410.0977},{"date":"2021-07-01","close":4381.6909},{"date":"2021-07-02","close":4374.5894},{"date":"2021-07-05","close":4289.3706},{"date":"2021-07-06","close":4260.9639},{"date":"2021-07-07","close":4260.9639},{"date":"2021-07-08","close":4260.9639},{"date":"2021-07-09","close":4253.8618},{"date":"2021-07-12","close":4260.9639},{"date":"2021-07-13","close":4268.0659},{"date":"2021-07-14","close":4239.6592},{"date":"2021-07-15","close":4225.4556},{"date":"2021-07-16","close":4225.4556},{"date":"2021-07-19","close":4232.5566},{"date":"2021-07-20","close":4225.4556},{"date":"2021-07-21","close":4218.354},{"date":"2021-07-22","close":4225.4556},{"date":"2021-07-23","close":4218.354},{"date":"2021-07-26","close":4225.4556},{"date":"2021-07-27","close":4218.354},{"date":"2021-07-28","close":4225.4556},{"date":"2021-07-29","close":4218.354},{"date":"2021-07-30","close":4218.354},{"date":"2021-08-02","close":4218.354},{"date":"2021-08-03","close":4175.7441},{"date":"2021-08-04","close":4154.4404},{"date":"2021-08-05","close":4218.354},{"date":"2021-08-06","close":4211.2529},{"date":"2021-08-09","close":4197.0493},{"date":"2021-08-10","close":4197.0493},{"date":"2021-08-11","close":4204.1509},{"date":"2021-08-12","close":4197.0493},{"date":"2021-08-13","close":4154.4404},{"date":"2021-08-17","close":4147.3384},{"date":"2021-08-18","close":4161.5415},{"date":"2021-08-19","close":4126.0337},{"date":"2021-08-20","close":4104.7285},{"date":"2021-08-23","close":4104.7285},{"date":"2021-08-24","close":4118.9316},{"date":"2021-08-25","close":4133.1357},{"date":"2021-08-26","close":4133.1357},{"date":"2021-08-27","close":4154.4404},{"date":"2021-08-30","close":4154.4404},{"date":"2021-08-31","close":4154.4404},{"date":"2021-09-01","close":4154.4404},{"date":"2021-09-02","close":4182.8467},{"date":"2021-09-03","close":4232.5566},{"date":"2021-09-06","close":4253.8618},{"date":"2021-09-07","close":4253.8618},{"date":"2021-09-08","close":4239.6592},{"date":"2021-09-09","close":4268.0659},{"date":"2021-09-10","close":4239.6592},{"date":"2021-09-13","close":4239.6592},{"date":"2021-09-14","close":4232.5566},{"date":"2021-09-15","close":4232.5566},{"date":"2021-09-16","close":4282.2681},{"date":"2021-09-17","close":4268.0659},{"date":"2021-09-23","close":4253.8618},{"date":"2021-09-24","close":4253.8618},{"date":"2021-09-27","close":4239.6592},{"date":"2021-09-28","close":4246.7598},{"date":"2021-09-29","close":4282.2681},{"date":"2021-09-30","close":4303.5728},{"date":"2021-10-01","close":4360.3862},{"date":"2021-10-05","close":4317.7764},{"date":"2021-10-06","close":4310.6743},{"date":"2021-10-07","close":4339.0811},{"date":"2021-10-08","close":4388.792},{"date":"2021-10-12","close":4331.9795},{"date":"2021-10-13","close":4317.7764},{"date":"2021-10-14","close":4331.9795},{"date":"2021-10-15","close":4360.3862},{"date":"2021-10-18","close":4417.1997},{"date":"2021-10-19","close":4431.4028},{"date":"2021-10-20","close":4474.0117},{"date":"2021-10-21","close":4516.6216},{"date":"2021-10-22","close":4459.8091},{"date":"2021-10-25","close":4445.6055},{"date":"2021-10-26","close":4402.9966},{"date":"2021-10-27","close":4367.4873},{"date":"2021-10-28","close":4331.9795},{"date":"2021-10-29","close":4331.9795},{"date":"2021-11-01","close":4331.9795},{"date":"2021-11-02","close":4331.9795},{"date":"2021-11-03","close":4282.2681},{"date":"2021-11-04","close":4268.0659},{"date":"2021-11-05","close":4275.167},{"date":"2021-11-08","close":4289.3706},{"date":"2021-11-09","close":4296.4717},{"date":"2021-11-10","close":4289.3706},{"date":"2021-11-11","close":4289.3706},{"date":"2021-11-12","close":4296.4717},{"date":"2021-11-15","close":4296.4717},{"date":"2021-11-16","close":4289.3706},{"date":"2021-11-17","close":4296.4717},{"date":"2021-11-18","close":4303.5728},{"date":"2021-11-19","close":4296.4717},{"date":"2021-11-22","close":4296.4717},{"date":"2021-11-23","close":4296.4717},{"date":"2021-11-24","close":4296.4717},{"date":"2021-11-25","close":4303.5728},{"date":"2021-11-26","close":4310.6743},{"date":"2021-11-29","close":4289.3706},{"date":"2021-11-30","close":4253.8618},{"date":"2021-12-01","close":4260.9639},{"date":"2021-12-02","close":4268.0659},{"date":"2021-12-03","close":4296.4717},{"date":"2021-12-06","close":4268.0659},{"date":"2021-12-07","close":4268.0659},{"date":"2021-12-08","close":4275.167},{"date":"2021-12-09","close":4246.7598},{"date":"2021-12-10","close":4260.9639},{"date":"2021-12-13","close":4268.0659},{"date":"2021-12-14","close":4268.0659},{"date":"2021-12-15","close":4289.3706},{"date":"2021-12-16","close":4282.2681},{"date":"2021-12-17","close":4282.2681},{"date":"2021-12-20","close":4253.8618},{"date":"2021-12-21","close":4275.167},{"date":"2021-12-22","close":4268.0659},{"date":"2021-12-23","close":4268.0659},{"date":"2021-12-24","close":4282.2681},{"date":"2021-12-27","close":4303.5728},{"date":"2021-12-28","close":4317.7764},{"date":"2021-12-29","close":4379.501},{"date":"2021-12-30","close":4379.501},{"date":"2022-01-03","close":5940.0},{"date":"2022-01-04","close":4342.7607},{"date":"2022-01-05","close":4372.1533},{"date":"2022-01-06","close":4372.1533},{"date":"2022-01-07","close":4364.8047},{"date":"2022-01-10","close":4364.8047},{"date":"2022-01-11","close":4364.8047},{"date":"2022-01-12","close":4357.4575},{"date":"2022-01-13","close":4357.4575},{"date":"2022-01-14","close":4364.8047},{"date":"2022-01-17","close":4350.1084},{"date":"2022-01-18","close":4342.7607},{"date":"2022-01-19","close":4298.6724},{"date":"2022-01-20","close":4306.02},{"date":"2022-01-21","close":4335.4121},{"date":"2022-01-24","close":4320.7163},{"date":"2022-01-25","close":4298.6724},{"date":"2022-01-26","close":4283.9756},{"date":"2022-01-27","close":4210.4937},{"date":"2022-01-28","close":4261.9312},{"date":"2022-02-03","close":4276.6279},{"date":"2022-02-04","close":4283.9756},{"date":"2022-02-07","close":4291.3237},{"date":"2022-02-08","close":4291.3237},{"date":"2022-02-09","close":4328.0649},{"date":"2022-02-10","close":4335.4121},{"date":"2022-02-11","close":4357.4575},{"date":"2022-02-14","close":4357.4575},{"date":"2022-02-15","close":4350.1084},{"date":"2022-02-16","close":4357.4575},{"date":"2022-02-17","close":4372.1533},{"date":"2022-02-18","close":4372.1533},{"date":"2022-02-21","close":4379.501},{"date":"2022-02-22","close":4379.501},{"date":"2022-02-23","close":4379.501},{"date":"2022-02-24","close":4379.501},{"date":"2022-02-25","close":4394.1973},{"date":"2022-02-28","close":4394.1973},{"date":"2022-03-02","close":4438.2866},{"date":"2022-03-03","close":4460.3306},{"date":"2022-03-04","close":4475.0269},{"date":"2022-03-07","close":4452.9824},{"date":"2022-03-08","close":4452.9824},{"date":"2022-03-10","close":4452.9824},{"date":"2022-03-11","close":4475.0269},{"date":"2022-03-14","close":4475.0269},{"date":"2022-03-15","close":4475.0269},{"date":"2022-03-16","close":4482.3755},{"date":"2022-03-17","close":4482.3755},{"date":"2022-03-18","close":4475.0269},{"date":"2022-03-21","close":4475.0269},{"date":"2022-03-22","close":4497.0723},{"date":"2022-03-23","close":4482.3755},{"date":"2022-03-24","close":4519.1157},{"date":"2022-03-25","close":4519.1157},{"date":"2022-03-28","close":4533.8125},{"date":"2022-03-29","close":4555.8579},{"date":"2022-03-30","close":4548.5088},{"date":"2022-03-31","close":4577.9014},{"date":"2022-04-01","close":4585.25},{"date":"2022-04-04","close":4629.3384},{"date":"2022-04-05","close":4570.5537},{"date":"2022-04-06","close":4577.9014},{"date":"2022-04-07","close":4644.0352},{"date":"2022-04-08","close":4651.3838},{"date":"2022-04-11","close":4702.8208},{"date":"2022-04-12","close":4702.8208},{"date":"2022-04-13","close":4724.8652},{"date":"2022-04-14","close":4746.9092},{"date":"2022-04-15","close":4842.4351},{"date":"2022-04-18","close":4695.4727},{"date":"2022-04-19","close":4702.8208},{"date":"2022-04-20","close":4754.2573},{"date":"2022-04-21","close":4813.0425},{"date":"2022-04-22","close":4871.8276},{"date":"2022-04-25","close":4923.2651},{"date":"2022-04-26","close":4996.7466},{"date":"2022-04-27","close":5018.791},{"date":"2022-04-28","close":4945.3101},{"date":"2022-04-29","close":4982.0508},{"date":"2022-05-02","close":4974.7026},{"date":"2022-05-03","close":4842.4351},{"date":"2022-05-04","close":4857.1313},{"date":"2022-05-06","close":4864.48},{"date":"2022-05-09","close":6630.0},{"date":"2022-05-10","close":4820.3911},{"date":"2022-05-11","close":4864.48},{"date":"2022-05-12","close":4857.1313},{"date":"2022-05-13","close":4893.8716},{"date":"2022-05-16","close":4945.3101},{"date":"2022-05-17","close":4893.8716},{"date":"2022-05-18","close":4857.1313},{"date":"2022-05-19","close":4842.4351},{"date":"2022-05-20","close":4849.7837},{"date":"2022-05-23","close":4857.1313},{"date":"2022-05-24","close":4886.5239},{"date":"2022-05-25","close":4937.9614},{"date":"2022-05-26","close":4960.0063},{"date":"2022-05-27","close":4937.9614},{"date":"2022-05-30","close":4982.0508},{"date":"2022-05-31","close":4967.354},{"date":"2022-06-02","close":4989.3989},{"date":"2022-06-03","close":4996.7466},{"date":"2022-06-07","close":5004.0952},{"date":"2022-06-08","close":5004.0952},{"date":"2022-06-09","close":4996.7466},{"date":"2022-06-10","close":4982.0508},{"date":"2022-06-13","close":4937.9614},{"date":"2022-06-14","close":4901.2207},{"date":"2022-06-15","close":4798.3462},{"date":"2022-06-16","close":4783.6499},{"date":"2022-06-17","close":4739.561},{"date":"2022-06-20","close":4526.4648},{"date":"2022-06-21","close":4504.4199},{"date":"2022-06-22","close":4379.501},{"date":"2022-06-23","close":4408.8936},{"date":"2022-06-24","close":4467.6792},{"date":"2022-06-27","close":4519.1157},{"date":"2022-06-28","close":4497.0723},{"date":"2022-06-29","close":4527.5093},{"date":"2022-06-30","close":4413.3701},{"date":"2022-07-01","close":4405.7607},{"date":"2022-07-04","close":4322.0596},{"date":"2022-07-05","close":4466.6348},{"date":"2022-07-06","close":4436.1978},{"date":"2022-07-07","close":4428.5889},{"date":"2022-07-08","close":4398.1514},{"date":"2022-07-11","close":4375.3237},{"date":"2022-07-12","close":4276.4028},{"date":"2022-07-13","close":4306.8398},{"date":"2022-07-14","close":4314.4497},{"date":"2022-07-15","close":4238.3574},{"date":"2022-07-18","close":4215.5298},{"date":"2022-07-19","close":4185.0923},{"date":"2022-07-20","close":4177.4834},{"date":"2022-07-21","close":4223.1387},{"date":"2022-07-22","close":4207.9204},{"date":"2022-07-25","close":4131.8271},{"date":"2022-07-26","close":4109.0},{"date":"2022-07-27","close":4116.6094},{"date":"2022-07-28","close":4154.6553},{"date":"2022-07-29","close":4268.7944},{"date":"2022-08-01","close":4337.2773},{"date":"2022-08-02","close":4329.668},{"date":"2022-08-03","close":4329.668},{"date":"2022-08-04","close":4337.2773},{"date":"2022-08-05","close":4413.3701},{"date":"2022-08-08","close":4436.1978},{"date":"2022-08-09","close":4443.8071},{"date":"2022-08-10","close":4436.1978},{"date":"2022-08-11","close":4466.6348},{"date":"2022-08-12","close":4489.4624},{"date":"2022-08-16","close":4504.6812},{"date":"2022-08-17","close":4497.0723},{"date":"2022-08-18","close":4504.6812},{"date":"2022-08-19","close":4512.2905},{"date":"2022-08-22","close":4436.1978},{"date":"2022-08-23","close":4428.5889},{"date":"2022-08-24","close":4405.7607},{"date":"2022-08-25","close":4474.2437},{"date":"2022-08-26","close":4474.2437},{"date":"2022-08-29","close":4375.3237},{"date":"2022-08-30","close":4375.3237},{"date":"2022-08-31","close":4367.7139},{"date":"2022-09-01","close":4344.8867},{"date":"2022-09-02","close":4329.668},{"date":"2022-09-05","close":4322.0596},{"date":"2022-09-06","close":4337.2773},{"date":"2022-09-07","close":4314.4497},{"date":"2022-09-08","close":4299.2314},{"date":"2022-09-13","close":4306.8398},{"date":"2022-09-14","close":4360.106},{"date":"2022-09-15","close":4375.3237},{"date":"2022-09-16","close":4367.7139},{"date":"2022-09-19","close":4375.3237},{"date":"2022-09-20","close":4405.7607},{"date":"2022-09-21","close":4390.5425},{"date":"2022-09-22","close":4367.7139},{"date":"2022-09-23","close":4322.0596},{"date":"2022-09-26","close":4268.7944},{"date":"2022-09-27","close":4238.3574},{"date":"2022-09-28","close":4185.0923},{"date":"2022-09-29","close":4177.4834},{"date":"2022-09-30","close":4147.0464},{"date":"2022-10-04","close":4147.0464},{"date":"2022-10-05","close":4116.6094},{"date":"2022-10-06","close":4078.563},{"date":"2022-10-07","close":4055.7344},{"date":"2022-10-11","close":3933.9873},{"date":"2022-10-12","close":3903.5496},{"date":"2022-10-13","close":3743.7554},{"date":"2022-10-14","close":3793.2156},{"date":"2022-10-17","close":3698.0994},{"date":"2022-10-18","close":3709.5137},{"date":"2022-10-19","close":3622.0071},{"date":"2022-10-20","close":3690.4905},{"date":"2022-10-21","close":3682.8811},{"date":"2022-10-24","close":3736.1455},{"date":"2022-10-25","close":3797.02},{"date":"2022-10-26","close":3835.0659},{"date":"2022-10-27","close":3918.7683},{"date":"2022-10-28","close":3933.9873},{"date":"2022-10-31","close":3926.3772},{"date":"2022-11-01","close":3949.2048},{"date":"2022-11-02","close":4010.0793},{"date":"2022-11-03","close":4002.4702},{"date":"2022-11-04","close":3972.0332},{"date":"2022-11-07","close":3956.8147},{"date":"2022-11-08","close":3918.7683},{"date":"2022-11-09","close":3949.2048},{"date":"2022-11-10","close":3956.8147},{"date":"2022-11-11","close":4025.2979},{"date":"2022-11-14","close":4025.2979},{"date":"2022-11-15","close":4078.563},{"date":"2022-11-16","close":4124.2183},{"date":"2022-11-17","close":4109.0},{"date":"2022-11-18","close":4109.0},{"date":"2022-11-21","close":4078.563},{"date":"2022-11-22","close":4078.563},{"date":"2022-11-23","close":4048.126},{"date":"2022-11-24","close":4055.7344},{"date":"2022-11-25","close":4093.7805},{"date":"2022-11-28","close":4109.0},{"date":"2022-11-29","close":4116.6094},{"date":"2022-11-30","close":4139.4365},{"date":"2022-12-01","close":4162.2642},{"date":"2022-12-02","close":4139.4365},{"date":"2022-12-05","close":4154.6553},{"date":"2022-12-06","close":4162.2642},{"date":"2022-12-07","close":4154.6553},{"date":"2022-12-08","close":4139.4365},{"date":"2022-12-09","close":4109.0},{"date":"2022-12-12","close":4086.1719},{"date":"2022-12-13","close":4063.344},{"date":"2022-12-14","close":4078.563},{"date":"2022-12-15","close":4070.9534},{"date":"2022-12-16","close":4025.2979},{"date":"2022-12-19","close":4025.2979},{"date":"2022-12-20","close":4017.6882},{"date":"2022-12-21","close":4040.5164},{"date":"2022-12-22","close":4086.1719},{"date":"2022-12-23","close":4101.3901},{"date":"2022-12-26","close":4063.344},{"date":"2022-12-27","close":4116.6094},{"date":"2022-12-28","close":4140.2676},{"date":"2022-12-29","close":4100.8364},{"date":"2023-01-02","close":4124.4951},{"date":"2023-01-03","close":4148.1538},{"date":"2023-01-04","close":4148.1538},{"date":"2023-01-05","close":4219.1299},{"date":"2023-01-06","close":4211.2437},{"date":"2023-01-09","close":4227.0161},{"date":"2023-01-10","close":4171.8125},{"date":"2023-01-11","close":4211.2437},{"date":"2023-01-12","close":4219.1299},{"date":"2023-01-13","close":4227.0161},{"date":"2023-01-16","close":4297.9922},{"date":"2023-01-17","close":4227.0161},{"date":"2023-01-18","close":4203.3569},{"date":"2023-01-19","close":4234.9023},{"date":"2023-01-20","close":4297.9922},{"date":"2023-01-25","close":4305.8784},{"date":"2023-01-26","close":4305.8784},{"date":"2023-01-27","close":4250.6748},{"date":"2023-01-30","close":4234.9023},{"date":"2023-01-31","close":4187.585},{"date":"2023-02-01","close":4203.3569},{"date":"2023-02-02","close":4250.6748},{"date":"2023-02-03","close":4266.4473},{"date":"2023-02-06","close":4321.6504},{"date":"2023-02-07","close":4258.561},{"date":"2023-02-08","close":4211.2437},{"date":"2023-02-09","close":4242.7881},{"date":"2023-02-10","close":4187.585},{"date":"2023-02-13","close":4163.9258},{"date":"2023-02-14","close":4163.9258},{"date":"2023-02-15","close":4140.2676},{"date":"2023-02-16","close":4108.7231},{"date":"2023-02-17","close":4061.4055},{"date":"2023-02-20","close":4069.2913},{"date":"2023-02-21","close":4053.5186},{"date":"2023-02-22","close":4077.1782},{"date":"2023-02-23","close":4092.95},{"date":"2023-02-24","close":4140.2676},{"date":"2023-02-27","close":4100.8364},{"date":"2023-02-28","close":4132.3809},{"date":"2023-03-02","close":4108.7231},{"date":"2023-03-03","close":4077.1782},{"date":"2023-03-06","close":4069.2913},{"date":"2023-03-07","close":4069.2913},{"date":"2023-03-08","close":4077.1782},{"date":"2023-03-09","close":4045.6328},{"date":"2023-03-10","close":4021.9741},{"date":"2023-03-13","close":3990.4292},{"date":"2023-03-14","close":3958.8838},{"date":"2023-03-15","close":4006.2014},{"date":"2023-03-16","close":3990.4292},{"date":"2023-03-17","close":3974.6565},{"date":"2023-03-20","close":3939.1687},{"date":"2023-03-21","close":3943.1116},{"date":"2023-03-22","close":3958.8838},{"date":"2023-03-23","close":3939.1687},{"date":"2023-03-24","close":3927.3396},{"date":"2023-03-27","close":3860.3062},{"date":"2023-03-28","close":3864.2495},{"date":"2023-03-29","close":3864.2495},{"date":"2023-03-30","close":3864.2495},{"date":"2023-03-31","close":3919.4534},{"date":"2023-04-03","close":3943.1116},{"date":"2023-04-04","close":3958.8838},{"date":"2023-04-05","close":3950.9985},{"date":"2023-04-06","close":3943.1116},{"date":"2023-04-07","close":3943.1116},{"date":"2023-04-10","close":3903.6809},{"date":"2023-04-11","close":3895.7944},{"date":"2023-04-12","close":3891.8513},{"date":"2023-04-13","close":3907.6235},{"date":"2023-04-14","close":3958.8838},{"date":"2023-04-17","close":3982.543},{"date":"2023-04-18","close":3998.3157},{"date":"2023-04-19","close":3943.1116},{"date":"2023-04-20","close":3931.2827},{"date":"2023-04-21","close":3911.5674},{"date":"2023-04-24","close":3903.6809},{"date":"2023-04-25","close":3927.3396},{"date":"2023-04-26","close":3891.8513},{"date":"2023-04-27","close":3911.5674},{"date":"2023-04-28","close":3923.3962},{"date":"2023-05-02","close":3943.1116},{"date":"2023-05-03","close":3939.1687},{"date":"2023-05-04","close":3958.8838},{"date":"2023-05-08","close":4021.9741},{"date":"2023-05-09","close":4045.6328},{"date":"2023-05-10","close":4053.5186},{"date":"2023-05-11","close":4085.064},{"date":"2023-05-12","close":4069.2913},{"date":"2023-05-15","close":4092.95},{"date":"2023-05-16","close":4116.6089},{"date":"2023-05-17","close":4085.064},{"date":"2023-05-18","close":4100.8364},{"date":"2023-05-19","close":4124.4951},{"date":"2023-05-22","close":4132.3809},{"date":"2023-05-23","close":4132.3809},{"date":"2023-05-24","close":4163.9258},{"date":"2023-05-25","close":4179.6987},{"date":"2023-05-26","close":4179.6987},{"date":"2023-05-30","close":4203.3569},{"date":"2023-05-31","close":4250.6748},{"date":"2023-06-01","close":4258.561},{"date":"2023-06-02","close":4274.3335},{"date":"2023-06-05","close":4274.3335},{"date":"2023-06-07","close":4290.1055},{"date":"2023-06-08","close":4274.3335},{"date":"2023-06-09","close":4290.1055},{"date":"2023-06-12","close":4305.8784},{"date":"2023-06-13","close":4297.9922},{"date":"2023-06-14","close":4219.1299},{"date":"2023-06-15","close":4234.9023},{"date":"2023-06-16","close":4242.7881},{"date":"2023-06-19","close":4203.3569},{"date":"2023-06-20","close":4258.561},{"date":"2023-06-21","close":4219.1299},{"date":"2023-06-22","close":4195.4712},{"date":"2023-06-23","close":4140.2676},{"date":"2023-06-26","close":4156.04},{"date":"2023-06-27","close":4148.1538},{"date":"2023-06-28","close":4195.4712},{"date":"2023-06-29","close":4211.8594},{"date":"2023-06-30","close":4220.0537},{"date":"2023-07-03","close":4236.4429},{"date":"2023-07-04","close":4252.8311},{"date":"2023-07-05","close":4228.248},{"date":"2023-07-06","close":4187.2769},{"date":"2023-07-07","close":4146.3052},{"date":"2023-07-10","close":4121.7227},{"date":"2023-07-11","close":4113.5283},{"date":"2023-07-12","close":4088.9451},{"date":"2023-07-13","close":4203.6655},{"date":"2023-07-14","close":4252.8311},{"date":"2023-07-17","close":4236.4429},{"date":"2023-07-18","close":4228.248},{"date":"2023-07-19","close":4228.248},{"date":"2023-07-20","close":4244.6362},{"date":"2023-07-21","close":4252.8311},{"date":"2023-07-24","close":4244.6362},{"date":"2023-07-25","close":4244.6362},{"date":"2023-07-26","close":4252.8311},{"date":"2023-07-27","close":4179.082},{"date":"2023-07-28","close":4162.6934},{"date":"2023-07-31","close":4162.6934},{"date":"2023-08-01","close":4179.082},{"date":"2023-08-02","close":4179.082},{"date":"2023-08-03","close":4170.8887},{"date":"2023-08-04","close":4170.8887},{"date":"2023-08-07","close":4170.8887},{"date":"2023-08-08","close":4154.5},{"date":"2023-08-09","close":4105.334},{"date":"2023-08-10","close":4097.1396},{"date":"2023-08-11","close":4056.1682},{"date":"2023-08-14","close":4056.1682},{"date":"2023-08-16","close":4097.1396},{"date":"2023-08-17","close":4093.0427},{"date":"2023-08-18","close":4084.8481},{"date":"2023-08-21","close":4060.2651},{"date":"2023-08-22","close":4056.1682},{"date":"2023-08-23","close":4056.1682},{"date":"2023-08-24","close":4056.1682},{"date":"2023-08-25","close":4052.0713},{"date":"2023-08-28","close":4129.9165},{"date":"2023-08-29","close":4146.3052},{"date":"2023-08-30","close":4170.8887},{"date":"2023-08-31","close":4203.6655},{"date":"2023-09-01","close":4195.4707},{"date":"2023-09-04","close":4195.4707},{"date":"2023-09-05","close":4105.334},{"date":"2023-09-06","close":4093.0427},{"date":"2023-09-07","close":4105.334},{"date":"2023-09-08","close":4129.9165},{"date":"2023-09-11","close":4179.082},{"date":"2023-09-12","close":4170.8887},{"date":"2023-09-13","close":4170.8887},{"date":"2023-09-14","close":4154.5},{"date":"2023-09-15","close":4064.3628},{"date":"2023-09-18","close":4031.5852},{"date":"2023-09-19","close":4084.8481},{"date":"2023-09-20","close":4097.1396},{"date":"2023-09-21","close":4097.1396},{"date":"2023-09-22","close":4097.1396},{"date":"2023-09-25","close":4097.1396},{"date":"2023-09-26","close":4097.1396},{"date":"2023-09-27","close":4097.1396},{"date":"2023-10-04","close":4097.1396},{"date":"2023-10-05","close":4113.5283},{"date":"2023-10-06","close":4138.1108},{"date":"2023-10-10","close":4138.1108},{"date":"2023-10-11","close":4138.1108},{"date":"2023-10-12","close":4129.9165},{"date":"2023-10-13","close":4129.9165},{"date":"2023-10-16","close":4093.0427},{"date":"2023-10-17","close":4093.0427},{"date":"2023-10-18","close":4121.7227},{"date":"2023-10-19","close":4097.1396},{"date":"2023-10-20","close":4076.6538},{"date":"2023-10-23","close":4023.3909},{"date":"2023-10-24","close":4019.2944},{"date":"2023-10-25","close":4031.5852},{"date":"2023-10-26","close":4015.1968},{"date":"2023-10-27","close":4023.3909},{"date":"2023-10-30","close":4039.7798},{"date":"2023-10-31","close":4035.6824},{"date":"2023-11-01","close":4039.7798},{"date":"2023-11-02","close":4023.3909},{"date":"2023-11-03","close":4023.3909},{"date":"2023-11-06","close":4019.2944},{"date":"2023-11-07","close":4023.3909},{"date":"2023-11-08","close":4011.0994},{"date":"2023-11-09","close":4064.3628},{"date":"2023-11-10","close":4088.9451},{"date":"2023-11-13","close":4105.334},{"date":"2023-11-14","close":4084.8481},{"date":"2023-11-15","close":4105.334},{"date":"2023-11-16","close":4113.5283},{"date":"2023-11-17","close":4146.3052},{"date":"2023-11-20","close":4154.5},{"date":"2023-11-21","close":4154.5},{"date":"2023-11-22","close":4162.6934},{"date":"2023-11-23","close":4170.8887},{"date":"2023-11-24","close":4179.082},{"date":"2023-11-27","close":4170.8887},{"date":"2023-11-28","close":4154.5},{"date":"2023-11-29","close":4162.6934},{"date":"2023-11-30","close":4138.1108},{"date":"2023-12-01","close":4154.5},{"date":"2023-12-04","close":4170.8887},{"date":"2023-12-05","close":4162.6934},{"date":"2023-12-06","close":4146.3052},{"date":"2023-12-07","close":4162.6934},{"date":"2023-12-08","close":4146.3052},{"date":"2023-12-11","close":4162.6934},{"date":"2023-12-12","close":4138.1108},{"date":"2023-12-13","close":4138.1108},{"date":"2023-12-14","close":4179.082},{"date":"2023-12-15","close":4129.9165},{"date":"2023-12-18","close":4080.7512},{"date":"2023-12-19","close":4088.9451},{"date":"2023-12-20","close":4068.4592},{"date":"2023-12-21","close":4097.1396},{"date":"2023-12-22","close":4097.1396},{"date":"2023-12-26","close":4093.0427},{"date":"2023-12-27","close":4147.7188},{"date":"2023-12-28","close":4147.7188},{"date":"2024-01-02","close":4207.521},{"date":"2024-01-03","close":4211.7925},{"date":"2024-01-04","close":4216.0645},{"date":"2024-01-05","close":4186.1636},{"date":"2024-01-08","close":4186.1636},{"date":"2024-01-09","close":4186.1636},{"date":"2024-01-10","close":4177.6196},{"date":"2024-01-11","close":4156.2622},{"date":"2024-01-12","close":4151.9907},{"date":"2024-01-15","close":4156.2622},{"date":"2024-01-16","close":4169.0767},{"date":"2024-01-17","close":4134.9043},{"date":"2024-01-18","close":4130.6323},{"date":"2024-01-19","close":4134.9043},{"date":"2024-01-22","close":4109.2749},{"date":"2024-01-23","close":4092.1885},{"date":"2024-01-24","close":4126.3608},{"date":"2024-01-25","close":4117.8179},{"date":"2024-01-26","close":4139.1758},{"date":"2024-01-29","close":4143.4478},{"date":"2024-01-30","close":4169.0767},{"date":"2024-01-31","close":4164.8057},{"date":"2024-02-01","close":4164.8057},{"date":"2024-02-02","close":4190.4351},{"date":"2024-02-05","close":4181.8921},{"date":"2024-02-06","close":4173.3486},{"date":"2024-02-07","close":4156.2622},{"date":"2024-02-08","close":4143.4478},{"date":"2024-02-13","close":4181.8921},{"date":"2024-02-14","close":4164.8057},{"date":"2024-02-15","close":4177.6196},{"date":"2024-02-16","close":4151.9907},{"date":"2024-02-19","close":4139.1758},{"date":"2024-02-20","close":4143.4478},{"date":"2024-02-21","close":4130.6323},{"date":"2024-02-22","close":4134.9043},{"date":"2024-02-23","close":4134.9043},{"date":"2024-02-26","close":4151.9907},{"date":"2024-02-27","close":4169.0767},{"date":"2024-02-28","close":4173.3486},{"date":"2024-02-29","close":4203.25},{"date":"2024-03-04","close":4198.9785},{"date":"2024-03-05","close":4198.9785},{"date":"2024-03-06","close":4241.6943},{"date":"2024-03-07","close":4233.1509},{"date":"2024-03-08","close":4194.7061},{"date":"2024-03-11","close":4190.4351},{"date":"2024-03-12","close":4190.4351},{"date":"2024-03-13","close":4181.8921},{"date":"2024-03-14","close":4203.25},{"date":"2024-03-15","close":4177.6196},{"date":"2024-03-18","close":4156.2622},{"date":"2024-03-19","close":4139.1758},{"date":"2024-03-20","close":4181.8921},{"date":"2024-03-21","close":4216.0645},{"date":"2024-03-22","close":4207.521},{"date":"2024-03-25","close":4237.4224},{"date":"2024-03-26","close":4228.8789},{"date":"2024-03-27","close":4181.8921},{"date":"2024-03-28","close":4245.9658},{"date":"2024-03-29","close":4271.5952},{"date":"2024-04-01","close":4254.5088},{"date":"2024-04-02","close":4241.6943},{"date":"2024-04-03","close":4228.8789},{"date":"2024-04-04","close":4245.9658},{"date":"2024-04-05","close":4190.4351},{"date":"2024-04-08","close":4160.5337},{"date":"2024-04-09","close":4151.9907},{"date":"2024-04-11","close":4151.9907},{"date":"2024-04-12","close":4173.3486},{"date":"2024-04-15","close":4160.5337},{"date":"2024-04-16","close":4109.2749},{"date":"2024-04-17","close":4134.9043},{"date":"2024-04-18","close":4083.6453},{"date":"2024-04-19","close":4083.6453},{"date":"2024-04-22","close":4087.9167},{"date":"2024-04-23","close":4062.2869},{"date":"2024-04-24","close":4049.4724},{"date":"2024-04-25","close":4049.4724},{"date":"2024-04-26","close":4011.0278},{"date":"2024-04-29","close":3989.6702},{"date":"2024-04-30","close":3942.6826},{"date":"2024-05-02","close":3998.2129},{"date":"2024-05-03","close":3951.2256},{"date":"2024-05-07","close":4015.2993},{"date":"2024-05-08","close":4028.1145},{"date":"2024-05-09","close":4032.3857},{"date":"2024-05-10","close":4062.2869},{"date":"2024-05-13","close":4100.7319},{"date":"2024-05-14","close":4105.0034},{"date":"2024-05-16","close":4087.9167},{"date":"2024-05-17","close":4079.373},{"date":"2024-05-20","close":4087.9167},{"date":"2024-05-21","close":4105.0034},{"date":"2024-05-22","close":4075.1021},{"date":"2024-05-23","close":4040.929},{"date":"2024-05-24","close":4040.929},{"date":"2024-05-27","close":4045.2004},{"date":"2024-05-28","close":4045.2004},{"date":"2024-05-29","close":4049.4724},{"date":"2024-05-30","close":4058.0156},{"date":"2024-05-31","close":4113.5459},{"date":"2024-06-03","close":4151.9907},{"date":"2024-06-04","close":4151.9907},{"date":"2024-06-05","close":4156.2622},{"date":"2024-06-07","close":4156.2622},{"date":"2024-06-10","close":4160.5337},{"date":"2024-06-11","close":4164.8057},{"date":"2024-06-12","close":4151.9907},{"date":"2024-06-13","close":4143.4478},{"date":"2024-06-14","close":4143.4478},{"date":"2024-06-17","close":4134.9043},{"date":"2024-06-18","close":4134.9043},{"date":"2024-06-19","close":4122.0898},{"date":"2024-06-20","close":4113.5459},{"date":"2024-06-21","close":4130.6323},{"date":"2024-06-24","close":4139.1758},{"date":"2024-06-25","close":4147.7188},{"date":"2024-06-26","close":4143.4478},{"date":"2024-06-27","close":4219.8486},{"date":"2024-06-28","close":4228.7329},{"date":"2024-07-01","close":4228.7329},{"date":"2024-07-02","close":4202.0811},{"date":"2024-07-03","close":4206.5229},{"date":"2024-07-04","close":4264.2681},{"date":"2024-07-05","close":4290.9199},{"date":"2024-07-08","close":4339.7812},{"date":"2024-07-09","close":4348.6655},{"date":"2024-07-10","close":4375.3169},{"date":"2024-07-11","close":4370.875},{"date":"2024-07-12","close":4384.2007},{"date":"2024-07-15","close":4441.9463},{"date":"2024-07-16","close":4459.7139},{"date":"2024-07-17","close":4539.6689},{"date":"2024-07-18","close":4566.3208},{"date":"2024-07-19","close":4575.2046},{"date":"2024-07-22","close":4575.2046},{"date":"2024-07-23","close":4601.8564},{"date":"2024-07-24","close":4699.5791},{"date":"2024-07-25","close":4646.2754},{"date":"2024-07-26","close":4672.9272},{"date":"2024-07-29","close":4717.3472},{"date":"2024-07-30","close":4752.8823},{"date":"2024-07-31","close":4770.6504},{"date":"2024-08-01","close":4726.231},{"date":"2024-08-02","close":4681.811},{"date":"2024-08-05","close":4530.7852},{"date":"2024-08-06","close":4672.9272},{"date":"2024-08-07","close":4770.6504},{"date":"2024-08-08","close":4637.3921},{"date":"2024-08-09","close":4655.1597},{"date":"2024-08-12","close":4664.043},{"date":"2024-08-13","close":4664.043},{"date":"2024-08-14","close":4699.5791},{"date":"2024-08-16","close":4735.1147},{"date":"2024-08-19","close":4726.231},{"date":"2024-08-20","close":4761.7666},{"date":"2024-08-21","close":4699.5791},{"date":"2024-08-22","close":4717.3472},{"date":"2024-08-23","close":4743.9985},{"date":"2024-08-26","close":4752.8823},{"date":"2024-08-27","close":4779.5342},{"date":"2024-08-28","close":4743.9985},{"date":"2024-08-29","close":4761.7666},{"date":"2024-08-30","close":4779.5342},{"date":"2024-09-02","close":4761.7666},{"date":"2024-09-03","close":4788.418},{"date":"2024-09-04","close":4726.231},{"date":"2024-09-05","close":4699.5791},{"date":"2024-09-06","close":4699.5791},{"date":"2024-09-09","close":4726.231},{"date":"2024-09-10","close":4699.5791},{"date":"2024-09-11","close":4699.5791},{"date":"2024-09-12","close":4708.4629},{"date":"2024-09-13","close":4726.231},{"date":"2024-09-19","close":4708.4629},{"date":"2024-09-20","close":4664.043},{"date":"2024-09-23","close":4646.2754},{"date":"2024-09-24","close":4628.5078},{"date":"2024-09-25","close":4601.8564},{"date":"2024-09-26","close":4530.7852},{"date":"2024-09-27","close":4566.3208},{"date":"2024-09-30","close":4557.437},{"date":"2024-10-02","close":4539.6689},{"date":"2024-10-04","close":4530.7852},{"date":"2024-10-07","close":4521.9014},{"date":"2024-10-08","close":4495.2495},{"date":"2024-10-10","close":4513.0176},{"date":"2024-10-11","close":4539.6689},{"date":"2024-10-14","close":4584.0884},{"date":"2024-10-15","close":4495.2495},{"date":"2024-10-16","close":4521.9014},{"date":"2024-10-17","close":4521.9014},{"date":"2024-10-18","close":4513.0176},{"date":"2024-10-21","close":4504.1333},{"date":"2024-10-22","close":4477.4819},{"date":"2024-10-23","close":4295.3618},{"date":"2024-10-24","close":4295.3618},{"date":"2024-10-25","close":3957.7739},{"date":"2024-10-28","close":3948.8904},{"date":"2024-10-29","close":3962.2161},{"date":"2024-10-30","close":3815.6321},{"date":"2024-10-31","close":3904.4705},{"date":"2024-11-01","close":3926.6804},{"date":"2024-11-04","close":3882.2612},{"date":"2024-11-05","close":3846.7253},{"date":"2024-11-06","close":3797.8643},{"date":"2024-11-07","close":3771.2124},{"date":"2024-11-08","close":3766.7705},{"date":"2024-11-11","close":3788.9802},{"date":"2024-11-12","close":3713.467},{"date":"2024-11-13","close":3815.6321},{"date":"2024-11-14","close":3788.9802},{"date":"2024-11-15","close":3837.8413},{"date":"2024-11-18","close":3904.4705},{"date":"2024-11-19","close":3953.332},{"date":"2024-11-20","close":4064.3811},{"date":"2024-11-21","close":4068.823},{"date":"2024-11-22","close":4108.8003},{"date":"2024-11-25","close":4082.1487},{"date":"2024-11-26","close":4055.4966},{"date":"2024-11-27","close":4051.0549},{"date":"2024-11-28","close":4091.0322},{"date":"2024-11-29","close":3913.3547},{"date":"2024-12-02","close":3913.3547},{"date":"2024-12-03","close":3908.9128},{"date":"2024-12-04","close":3877.8191},{"date":"2024-12-05","close":3802.3057},{"date":"2024-12-06","close":3802.3057},{"date":"2024-12-09","close":3749.0027},{"date":"2024-12-10","close":3842.2834},{"date":"2024-12-11","close":3908.9128},{"date":"2024-12-12","close":3940.0061},{"date":"2024-12-13","close":3824.5156},{"date":"2024-12-16","close":3784.5381},{"date":"2024-12-17","close":3784.5381},{"date":"2024-12-18","close":3762.3284},{"date":"2024-12-19","close":3762.3284},{"date":"2024-12-20","close":3740.1187},{"date":"2024-12-23","close":3833.3999},{"date":"2024-12-24","close":3891.145},{"date":"2024-12-26","close":3855.6091},{"date":"2024-12-27","close":3856.5352},{"date":"2024-12-30","close":3800.9788},{"date":"2025-01-02","close":3819.4976},{"date":"2025-01-03","close":3888.9429},{"date":"2025-01-06","close":3930.6104},{"date":"2025-01-07","close":3953.7588},{"date":"2025-01-08","close":3916.7212},{"date":"2025-01-09","close":3875.054},{"date":"2025-01-10","close":3875.054},{"date":"2025-01-13","close":3870.4243},{"date":"2025-01-14","close":3824.1272},{"date":"2025-01-15","close":3838.0166},{"date":"2025-01-16","close":3870.4243},{"date":"2025-01-17","close":3851.9055},{"date":"2025-01-20","close":3870.4243},{"date":"2025-01-21","close":3842.646},{"date":"2025-01-22","close":3824.1272},{"date":"2025-01-23","close":3819.4976},{"date":"2025-01-24","close":3810.238},{"date":"2025-01-31","close":3800.9788},{"date":"2025-02-03","close":3773.2007},{"date":"2025-02-04","close":3791.7195},{"date":"2025-02-05","close":3759.3118},{"date":"2025-02-06","close":3763.9412},{"date":"2025-02-07","close":3759.3118},{"date":"2025-02-10","close":3745.4226},{"date":"2025-02-11","close":3731.5332},{"date":"2025-02-12","close":3726.9038},{"date":"2025-02-13","close":3717.6443},{"date":"2025-02-14","close":3717.6443},{"date":"2025-02-17","close":3740.793},{"date":"2025-02-18","close":3736.1631},{"date":"2025-02-19","close":3787.0898},{"date":"2025-02-20","close":3824.1272},{"date":"2025-02-21","close":3893.5728},{"date":"2025-02-24","close":3861.1648},{"date":"2025-02-25","close":3888.9429},{"date":"2025-02-26","close":3907.4617},{"date":"2025-02-27","close":3907.4617},{"date":"2025-02-28","close":3898.2024},{"date":"2025-03-04","close":3916.7212},{"date":"2025-03-05","close":3930.6104},{"date":"2025-03-06","close":4023.2043},{"date":"2025-03-07","close":4013.9446},{"date":"2025-03-10","close":4004.6855},{"date":"2025-03-11","close":3963.0181},{"date":"2025-03-12","close":3958.3884},{"date":"2025-03-13","close":3939.8696},{"date":"2025-03-14","close":3963.0181},{"date":"2025-03-17","close":3953.7588},{"date":"2025-03-18","close":3953.7588},{"date":"2025-03-19","close":3995.4258},{"date":"2025-03-20","close":3972.2776},{"date":"2025-03-21","close":4000.0554},{"date":"2025-03-24","close":3981.5366},{"date":"2025-03-25","close":4004.6855},{"date":"2025-03-26","close":3981.5366},{"date":"2025-03-27","close":3972.2776},{"date":"2025-03-28","close":3986.1667},{"date":"2025-03-31","close":3963.0181},{"date":"2025-04-01","close":3953.7588},{"date":"2025-04-02","close":3990.7964},{"date":"2025-04-03","close":3986.1667},{"date":"2025-04-04","close":3976.9072},{"date":"2025-04-07","close":3875.054},{"date":"2025-04-08","close":3875.054},{"date":"2025-04-09","close":3870.4243},{"date":"2025-04-10","close":3949.1292},{"date":"2025-04-11","close":3963.0181},{"date":"2025-04-14","close":4027.8337},{"date":"2025-04-15","close":4083.3901},{"date":"2025-04-16","close":4129.687},{"date":"2025-04-17","close":4129.687},{"date":"2025-04-18","close":4166.7246},{"date":"2025-04-21","close":4240.7998},{"date":"2025-04-22","close":4226.9106},{"date":"2025-04-23","close":4236.1699},{"date":"2025-04-24","close":4236.1699},{"date":"2025-04-25","close":4254.689},{"date":"2025-04-28","close":4282.4673},{"date":"2025-04-29","close":4291.7266},{"date":"2025-04-30","close":4314.8745},{"date":"2025-05-02","close":4384.3203},{"date":"2025-05-07","close":4351.9126},{"date":"2025-05-08","close":4314.8745},{"date":"2025-05-09","close":4351.9126},{"date":"2025-05-12","close":4328.7637},{"date":"2025-05-13","close":4388.9502},{"date":"2025-05-14","close":4388.9502},{"date":"2025-05-15","close":4361.1719},{"date":"2025-05-16","close":4384.3203},{"date":"2025-05-19","close":4370.4316},{"date":"2025-05-20","close":4375.061},{"date":"2025-05-21","close":4370.4316},{"date":"2025-05-22","close":4351.9126},{"date":"2025-05-23","close":4338.0234},{"date":"2025-05-26","close":4333.3936},{"date":"2025-05-27","close":4328.7637},{"date":"2025-05-28","close":4291.7266},{"date":"2025-05-29","close":4310.2451},{"date":"2025-05-30","close":4296.356},{"date":"2025-06-02","close":4296.356},{"date":"2025-06-04","close":4314.8745},{"date":"2025-06-05","close":4273.2075},{"date":"2025-06-09","close":4259.3184},{"date":"2025-06-10","close":4277.8374},{"date":"2025-06-11","close":4231.5405},{"date":"2025-06-12","close":4213.022},{"date":"2025-06-13","close":4189.873},{"date":"2025-06-16","close":4148.2061},{"date":"2025-06-17","close":4162.0952},{"date":"2025-06-18","close":4148.2061},{"date":"2025-06-19","close":4166.7246},{"date":"2025-06-20","close":4143.5762},{"date":"2025-06-23","close":4138.9463},{"date":"2025-06-24","close":4208.3916},{"date":"2025-06-25","close":4222.2808},{"date":"2025-06-26","close":4222.2808},{"date":"2025-06-27","close":4264.6387},{"date":"2025-06-30","close":4269.4517},{"date":"2025-07-01","close":4264.6387},{"date":"2025-07-02","close":4322.3989},{"date":"2025-07-03","close":4327.2124},{"date":"2025-07-04","close":4351.2788},{"date":"2025-07-07","close":4356.0923},{"date":"2025-07-08","close":4360.9058},{"date":"2025-07-09","close":4370.5327},{"date":"2025-07-10","close":4409.0396},{"date":"2025-07-11","close":4409.0396},{"date":"2025-07-14","close":4399.4126},{"date":"2025-07-15","close":4394.5991},{"date":"2025-07-16","close":4351.2788},{"date":"2025-07-17","close":4365.7192},{"date":"2025-07-18","close":4365.7192},{"date":"2025-07-21","close":4375.3457},{"date":"2025-07-22","close":4365.7192},{"date":"2025-07-23","close":4327.2124},{"date":"2025-07-24","close":4327.2124},{"date":"2025-07-25","close":4317.5854},{"date":"2025-07-28","close":4105.084},{"date":"2025-07-29","close":4127.9663},{"date":"2025-07-30","close":4141.6958},{"date":"2025-07-31","close":4127.9663},{"date":"2025-08-01","close":4059.3193},{"date":"2025-08-04","close":4054.7432},{"date":"2025-08-05","close":4027.2842},{"date":"2025-08-06","close":4050.1667},{"date":"2025-08-07","close":4050.1667},{"date":"2025-08-08","close":4054.7432},{"date":"2025-08-11","close":4041.0134},{"date":"2025-08-12","close":4018.1316},{"date":"2025-08-13","close":4045.5901},{"date":"2025-08-14","close":4018.1316},{"date":"2025-08-18","close":3972.3669},{"date":"2025-08-19","close":4027.2842},{"date":"2025-08-20","close":4027.2842},{"date":"2025-08-21","close":4054.7432},{"date":"2025-08-22","close":4077.6255},{"date":"2025-08-25","close":4073.0491},{"date":"2025-08-26","close":4073.0491},{"date":"2025-08-27","close":4073.0491},{"date":"2025-08-28","close":4073.0491},{"date":"2025-08-29","close":4105.084},{"date":"2025-09-01","close":4105.084},{"date":"2025-09-02","close":4114.2373},{"date":"2025-09-03","close":4127.9663},{"date":"2025-09-04","close":4196.6133},{"date":"2025-09-05","close":4274.4131},{"date":"2025-09-08","close":4292.7188},{"date":"2025-09-09","close":4324.7544},{"date":"2025-09-10","close":4292.7188},{"date":"2025-09-11","close":4315.6011},{"date":"2025-09-12","close":4311.0249},{"date":"2025-09-15","close":4329.3311},{"date":"2025-09-16","close":4324.7544},{"date":"2025-09-17","close":4320.1777},{"date":"2025-09-18","close":4324.7544},{"date":"2025-09-19","close":4720.0},{"date":"2025-09-22","close":4311.0249},{"date":"2025-09-23","close":4301.8721},{"date":"2025-09-24","close":4301.8721},{"date":"2025-09-25","close":4297.2954},{"date":"2025-09-26","close":4297.2954},{"date":"2025-09-29","close":4274.4131},{"date":"2025-09-30","close":4260.6836},{"date":"2025-10-01","close":4269.8369},{"date":"2025-10-02","close":4269.8369},{"date":"2025-10-10","close":4311.0249},{"date":"2025-10-13","close":4288.1426},{"date":"2025-10-14","close":4333.9067},{"date":"2025-10-15","close":4329.3311},{"date":"2025-10-16","close":4315.6011},{"date":"2025-10-17","close":4306.4482},{"date":"2025-10-20","close":4311.0249},{"date":"2025-10-21","close":4329.3311},{"date":"2025-10-22","close":4356.7896},{"date":"2025-10-23","close":4352.2129},{"date":"2025-10-24","close":4352.2129},{"date":"2025-10-27","close":4356.7896},{"date":"2025-10-28","close":4347.6367},{"date":"2025-10-29","close":4347.6367},{"date":"2025-10-30","close":4315.6011},{"date":"2025-10-31","close":4324.7544},{"date":"2025-11-03","close":4301.8721},{"date":"2025-11-04","close":4297.2954},{"date":"2025-11-05","close":4274.4131},{"date":"2025-11-06","close":4301.8721},{"date":"2025-11-07","close":4365.9424},{"date":"2025-11-10","close":4320.1777},{"date":"2025-11-11","close":4347.6367},{"date":"2025-11-12","close":4370.5186},{"date":"2025-11-13","close":4333.9067},{"date":"2025-11-14","close":4329.3311},{"date":"2025-11-17","close":4329.3311},{"date":"2025-11-18","close":4338.4834},{"date":"2025-11-19","close":4338.4834},{"date":"2025-11-20","close":4361.3657},{"date":"2025-11-21","close":4361.3657},{"date":"2025-11-24","close":4375.0952},{"date":"2025-11-25","close":4443.7422},{"date":"2025-11-26","close":4466.6245},{"date":"2025-11-27","close":4697.8413},{"date":"2025-11-28","close":4443.7422},{"date":"2025-12-01","close":4448.3184},{"date":"2025-12-02","close":4448.3184},{"date":"2025-12-03","close":4430.0127},{"date":"2025-12-04","close":4466.6245},{"date":"2025-12-05","close":4516.9653},{"date":"2025-12-08","close":4512.3892},{"date":"2025-12-09","close":4466.6245},{"date":"2025-12-10","close":4484.9307},{"date":"2025-12-11","close":4462.0479},{"date":"2025-12-12","close":4416.2832},{"date":"2025-12-15","close":4347.6367},{"date":"2025-12-16","close":4256.1069},{"date":"2025-12-17","close":4306.4482},{"date":"2025-12-18","close":4301.8721},{"date":"2025-12-19","close":4370.5186},{"date":"2025-12-22","close":4347.6367},{"date":"2025-12-23","close":4329.3311},{"date":"2025-12-24","close":4324.7544},{"date":"2025-12-26","close":4315.6011},{"date":"2025-12-29","close":4326.0596},{"date":"2025-12-30","close":4373.5986},{"date":"2026-01-02","close":4387.8604},{"date":"2026-01-05","close":4387.8604},{"date":"2026-01-06","close":4387.8604},{"date":"2026-01-07","close":4392.6143},{"date":"2026-01-08","close":4383.1064},{"date":"2026-01-09","close":4392.6143},{"date":"2026-01-12","close":4397.3687},{"date":"2026-01-13","close":4397.3687},{"date":"2026-01-14","close":4402.1226},{"date":"2026-01-15","close":4478.1851},{"date":"2026-01-16","close":4492.4468},{"date":"2026-01-19","close":4735.0},{"date":"2026-01-20","close":4516.2163},{"date":"2026-01-21","close":4516.2163},{"date":"2026-01-22","close":4530.478},{"date":"2026-01-23","close":4549.4937},{"date":"2026-01-26","close":4516.2163},{"date":"2026-01-27","close":4454.4155},{"date":"2026-01-28","close":4516.2163},{"date":"2026-01-29","close":4516.2163},{"date":"2026-01-30","close":4516.2163},{"date":"2026-02-02","close":4463.9233},{"date":"2026-02-03","close":4454.4155},{"date":"2026-02-04","close":4459.1694},{"date":"2026-02-05","close":4463.9233},{"date":"2026-02-06","close":4449.6616},{"date":"2026-02-09","close":4444.9077},{"date":"2026-02-10","close":4449.6616},{"date":"2026-02-11","close":4416.3843},{"date":"2026-02-12","close":4473.4312},{"date":"2026-02-13","close":4511.4624},{"date":"2026-02-19","close":4544.7397},{"date":"2026-02-20","close":4559.0015},{"date":"2026-02-23","close":4592.2788},{"date":"2026-02-24","close":4654.0796},{"date":"2026-02-25","close":4658.8335},{"date":"2026-02-26","close":4663.5874},{"date":"2026-02-27","close":4663.5874},{"date":"2026-03-03","close":4516.2163},{"date":"2026-03-04","close":4326.0596},{"date":"2026-03-05","close":4525.7241},{"date":"2026-03-06","close":4544.7397},{"date":"2026-03-09","close":4421.1382},{"date":"2026-03-10","close":4463.9233},{"date":"2026-03-11","close":4516.2163},{"date":"2026-03-12","close":4554.2476},{"date":"2026-03-13","close":4616.0483},{"date":"2026-03-16","close":4616.0483},{"date":"2026-03-17","close":4616.0483},{"date":"2026-03-18","close":4644.5718},{"date":"2026-03-19","close":4635.064},{"date":"2026-03-20","close":4639.8179},{"date":"2026-03-23","close":4549.4937},{"date":"2026-03-24","close":4544.7397},{"date":"2026-03-25","close":4568.5093},{"date":"2026-03-26","close":4606.5405},{"date":"2026-03-27","close":4630.3101},{"date":"2026-03-30","close":4539.9858},{"date":"2026-03-31","close":4506.7085},{"date":"2026-04-01","close":4563.7554},{"date":"2026-04-02","close":4592.2788},{"date":"2026-04-03","close":4845.0},{"date":"2026-04-06","close":4630.3101},{"date":"2026-04-07","close":4616.0483},{"date":"2026-04-08","close":4625.5562},{"date":"2026-04-09","close":4649.3257},{"date":"2026-04-10","close":4644.5718},{"date":"2026-04-13","close":4658.8335},{"date":"2026-04-14","close":4682.603},{"date":"2026-04-15","close":4682.603},{"date":"2026-04-16","close":4687.3569},{"date":"2026-04-17","close":4701.6187},{"date":"2026-04-20","close":4763.4194},{"date":"2026-04-21","close":4829.9746},{"date":"2026-04-22","close":4982.0996},{"date":"2026-04-23","close":4944.0684},{"date":"2026-04-24","close":4963.084},{"date":"2026-04-27","close":5077.1777},{"date":"2026-04-28","close":4963.084},{"date":"2026-04-29","close":4620.8022},{"date":"2026-04-30","close":4720.6343},{"date":"2026-05-04","close":4468.6772},{"date":"2026-05-06","close":4288.0283},{"date":"2026-05-07","close":4297.5361},{"date":"2026-05-08","close":4435.3999},{"date":"2026-05-11","close":4330.8135},{"date":"2026-05-12","close":4202.458},{"date":"2026-05-13","close":4121.6416},{"date":"2026-05-14","close":4183.4424},{"date":"2026-05-15","close":4150.165},{"date":"2026-05-18","close":3945.7468},{"date":"2026-05-19","close":3988.532},{"date":"2026-05-20","close":3993.2859},{"date":"2026-05-21","close":4040.825},{"date":"2026-05-22","close":4154.9189},{"date":"2026-05-26","close":4159.6729},{"date":"2026-05-27","close":4164.4268},{"date":"2026-05-28","close":3974.2703},{"date":"2026-05-29","close":3898.2078},{"date":"2026-06-01","close":3631.9885},{"date":"2026-06-02","close":3494.1252},{"date":"2026-06-04","close":3612.9729},{"date":"2026-06-05","close":3712.8052},{"date":"2026-06-08","close":3617.7268},{"date":"2026-06-09","close":3717.5591},{"date":"2026-06-10","close":3755.5903},{"date":"2026-06-11","close":3517.8948},{"date":"2026-06-12","close":3403.8008},{"date":"2026-06-15","close":3204.1365},{"date":"2026-06-16","close":3213.6443},{"date":"2026-06-17","close":3294.4609},{"date":"2026-06-18","close":3342.0},{"date":"2026-06-19","close":3408.5547},{"date":"2026-06-22","close":3322.9844},{"date":"2026-06-23","close":3213.6443},{"date":"2026-06-24","close":3318.2305},{"date":"2026-06-25","close":3337.2461},{"date":"2026-06-26","close":3342.0},{"date":"2026-06-29","close":3425.0},{"date":"2026-06-30","close":3400.0},{"date":"2026-07-01","close":3425.0},{"date":"2026-07-02","close":3385.0},{"date":"2026-07-03","close":3380.0},{"date":"2026-07-06","close":3445.0},{"date":"2026-07-07","close":3480.0},{"date":"2026-07-08","close":3460.0},{"date":"2026-07-09","close":3415.0},{"date":"2026-07-10","close":3425.0},{"date":"2026-07-13","close":3375.0},{"date":"2026-07-14","close":3440.0},{"date":"2026-07-15","close":3345.0},{"date":"2026-07-16","close":3260.0},{"date":"2026-07-20","close":3190.0},{"date":"2026-07-21","close":2995.0},{"date":"2026-07-22","close":2980.0},{"date":"2026-07-23","close":3060.0},{"date":"2026-07-24","close":3090.0},{"date":"2026-07-27","close":3140.0},{"date":"2026-07-28","close":3010.0},{"date":"2026-07-29","close":3010.0},{"date":"2026-07-30","close":3000.0},{"date":"2026-07-31","close":2955.0},{"date":"2026-08-03","close":2945.0},{"date":"2026-08-04","close":2915.0},{"date":"2026-08-05","close":2825.0},{"date":"2026-08-06","close":2850.0},{"date":"2026-08-07","close":2935.0},{"date":"2026-08-10","close":3020.0},{"date":"2026-08-11","close":3145.0},{"date":"2026-08-12","close":3160.0},{"date":"2026-08-13","close":3110.0},{"date":"2026-08-14","close":3205.0},{"date":"2026-08-18","close":3215.0},{"date":"2026-08-19","close":3195.0},{"date":"2026-08-20","close":3175.0},{"date":"2026-08-21","close":3180.0},{"date":"2026-08-24","close":3160.0},{"date":"2026-08-25","close":3165.0},{"date":"2026-08-26","close":3160.0},{"date":"2026-08-27","close":3110.0},{"date":"2026-08-28","close":3185.0},{"date":"2026-08-31","close":3210.0},{"date":"2026-09-01","close":3200.0},{"date":"2026-09-02","close":3210.0},{"date":"2026-09-03","close":3200.0},{"date":"2026-09-04","close":3205.0},{"date":"2026-09-07","close":3190.0},{"date":"2026-09-08","close":3165.0},{"date":"2026-09-09","close":3185.0},{"date":"2026-09-10","close":3200.0},{"date":"2026-09-11","close":3200.0},{"date":"2026-09-14","close":3265.0},{"date":"2026-09-15","close":3210.0},{"date":"2026-09-16","close":3230.0},{"date":"2026-09-17","close":3300.0},{"date":"2026-09-18","close":3325.0},{"date":"2026-09-21","close":3355.0},{"date":"2026-09-22","close":3330.0},{"date":"2026-09-23","close":3290.0},{"date":"2026-09-28","close":3295.0},{"date":"2026-09-29","close":3295.0},{"date":"2026-09-30","close":3280.0},{"date":"2026-10-01","close":3230.0},{"date":"2026-10-02","close":3255.0},{"date":"2026-10-06","close":3225.0},{"date":"2026-10-07","close":3230.0},{"date":"2026-10-08","close":3245.0},{"date":"2026-10-12","close":3225.0},{"date":"2026-10-13","close":3210.0},{"date":"2026-10-14","close":3270.0},{"date":"2026-10-15","close":3230.0},{"date":"2026-10-16","close":3240.0},{"date":"2026-10-19","close":3270.0},{"date":"2026-10-20","close":3260.0},{"date":"2026-10-21","close":3220.0},{"date":"2026-10-22","close":3135.0},{"date":"2026-10-23","close":3070.0}],"chart_data":[{"date":"2024-10-23","open":4424,"high":4424,"low":4282,"close":4295,"volume":216098,"rsi_14":23.42,"sma_20":5098.25,"sma_60":5233.42,"sma_120":5028.12},{"date":"2024-10-24","open":4309,"high":4309,"low":4251,"close":4295,"volume":107801,"rsi_14":24.3,"sma_20":5078.5,"sma_60":5227.67,"sma_120":5028.92},{"date":"2024-10-25","open":4295,"high":4295,"low":3913,"close":3958,"volume":469513,"rsi_14":14.36,"sma_20":5040.75,"sma_60":5213.75,"sma_120":5026.54},{"date":"2024-10-28","open":3967,"high":4007,"low":3891,"close":3949,"volume":145112,"rsi_14":14.36,"sma_20":5004.0,"sma_60":5200.67,"sma_120":5024.46},{"date":"2024-10-29","open":3949,"high":3998,"low":3922,"close":3962,"volume":114504,"rsi_14":16.29,"sma_20":4972.0,"sma_60":5187.33,"sma_120":5022.71},{"date":"2024-10-30","open":3913,"high":3936,"low":3616,"close":3816,"volume":437982,"rsi_14":12.08,"sma_20":4929.75,"sma_60":5170.42,"sma_120":5020.04},{"date":"2024-10-31","open":3900,"high":4020,"low":3900,"close":3904,"volume":164286,"rsi_14":17.65,"sma_20":4893.0,"sma_60":5154.5,"sma_120":5017.67},{"date":"2024-11-01","open":3909,"high":3971,"low":3829,"close":3927,"volume":71133,"rsi_14":15.74,"sma_20":4858.5,"sma_60":5138.67,"sma_120":5015.96},{"date":"2024-11-04","open":3927,"high":3927,"low":3847,"close":3882,"volume":41965,"rsi_14":16.5,"sma_20":4822.0,"sma_60":5122.83,"sma_120":5013.21},{"date":"2024-11-05","open":3833,"high":3909,"low":3833,"close":3847,"volume":39209,"rsi_14":13.46,"sma_20":4784.0,"sma_60":5107.17,"sma_120":5010.0},{"date":"2024-11-06","open":3833,"high":3878,"low":3785,"close":3798,"volume":39743,"rsi_14":12.79,"sma_20":4744.75,"sma_60":5093.42,"sma_120":5006.29},{"date":"2024-11-07","open":3798,"high":3798,"low":3696,"close":3771,"volume":80707,"rsi_14":12.56,"sma_20":4703.0,"sma_60":5076.5,"sma_120":5002.04},{"date":"2024-11-08","open":3753,"high":3785,"low":3740,"close":3767,"volume":71191,"rsi_14":12.61,"sma_20":4659.5,"sma_60":5057.67,"sma_120":4997.38},{"date":"2024-11-11","open":3789,"high":3909,"low":3749,"close":3789,"volume":96655,"rsi_14":14.93,"sma_20":4614.75,"sma_60":5041.75,"sma_120":4992.88},{"date":"2024-11-12","open":3776,"high":3780,"low":3709,"close":3713,"volume":74200,"rsi_14":16.75,"sma_20":4570.75,"sma_60":5024.08,"sma_120":4987.83},{"date":"2024-11-13","open":3713,"high":3816,"low":3705,"close":3816,"volume":46639,"rsi_14":25.45,"sma_20":4531.0,"sma_60":5008.17,"sma_120":4983.83},{"date":"2024-11-14","open":3816,"high":3851,"low":3771,"close":3789,"volume":44097,"rsi_14":37.33,"sma_20":4489.75,"sma_60":4991.75,"sma_120":4979.5},{"date":"2024-11-15","open":3793,"high":3864,"low":3789,"close":3838,"volume":36335,"rsi_14":42.14,"sma_20":4451.75,"sma_60":4975.58,"sma_120":4975.46},{"date":"2024-11-18","open":3878,"high":3958,"low":3833,"close":3904,"volume":77003,"rsi_14":46.2,"sma_20":4418.0,"sma_60":4960.0,"sma_120":4972.33},{"date":"2024-11-19","open":3896,"high":3962,"low":3896,"close":3953,"volume":42375,"rsi_14":60.4,"sma_20":4388.5,"sma_60":4945.5,"sma_120":4970.0},{"date":"2024-11-20","open":3958,"high":4064,"low":3949,"close":4064,"volume":79152,"rsi_14":61.69,"sma_20":4375.5,"sma_60":4932.42,"sma_120":4968.71},{"date":"2024-11-21","open":4064,"high":4091,"low":4033,"close":4069,"volume":47053,"rsi_14":60.67,"sma_20":4362.75,"sma_60":4920.58,"sma_120":4967.42},{"date":"2024-11-22","open":4069,"high":4269,"low":4033,"close":4109,"volume":87474,"rsi_14":67.11,"sma_20":4371.25,"sma_60":4909.17,"sma_120":4966.5},{"date":"2024-11-25","open":4082,"high":4171,"low":4060,"close":4082,"volume":34481,"rsi_14":68.03,"sma_20":4378.75,"sma_60":4896.75,"sma_120":4965.29},{"date":"2024-11-26","open":4078,"high":4091,"low":4042,"close":4055,"volume":50998,"rsi_14":70.42,"sma_20":4384.0,"sma_60":4883.67,"sma_120":4963.75},{"date":"2024-11-27","open":4100,"high":4100,"low":4016,"close":4051,"volume":36160,"rsi_14":72.99,"sma_20":4397.25,"sma_60":4870.0,"sma_120":4961.62},{"date":"2024-11-28","open":4095,"high":4109,"low":4029,"close":4091,"volume":44973,"rsi_14":75.17,"sma_20":4407.75,"sma_60":4857.75,"sma_120":4959.5},{"date":"2024-11-29","open":4118,"high":4118,"low":3904,"close":3913,"volume":61852,"rsi_14":57.78,"sma_20":4407.0,"sma_60":4841.83,"sma_120":4955.71},{"date":"2024-12-02","open":3913,"high":3980,"low":3904,"close":3913,"volume":41744,"rsi_14":63.8,"sma_20":4408.75,"sma_60":4825.58,"sma_120":4951.88},{"date":"2024-12-03","open":3913,"high":3980,"low":3909,"close":3909,"volume":43382,"rsi_14":57.45,"sma_20":4412.25,"sma_60":4809.58,"sma_120":4948.0},{"date":"2024-12-04","open":3820,"high":3949,"low":3820,"close":3878,"volume":29601,"rsi_14":57.04,"sma_20":4416.75,"sma_60":4792.5,"sma_120":4943.79},{"date":"2024-12-05","open":3864,"high":3882,"low":3780,"close":3802,"volume":53198,"rsi_14":47.3,"sma_20":4418.5,"sma_60":4775.17,"sma_120":4938.83},{"date":"2024-12-06","open":3749,"high":3833,"low":3749,"close":3802,"volume":36105,"rsi_14":41.35,"sma_20":4420.5,"sma_60":4758.33,"sma_120":4934.0},{"date":"2024-12-09","open":3802,"high":3856,"low":3678,"close":3749,"volume":73124,"rsi_14":32.84,"sma_20":4418.25,"sma_60":4740.5,"sma_120":4928.75},{"date":"2024-12-10","open":3749,"high":3842,"low":3749,"close":3842,"volume":29215,"rsi_14":30.77,"sma_20":4425.5,"sma_60":4723.92,"sma_120":4924.38},{"date":"2024-12-11","open":3802,"high":3944,"low":3802,"close":3909,"volume":43260,"rsi_14":37.5,"sma_20":4430.75,"sma_60":4709.08,"sma_120":4920.71},{"date":"2024-12-12","open":3909,"high":4020,"low":3878,"close":3940,"volume":107726,"rsi_14":36.62,"sma_20":4439.25,"sma_60":4694.83,"sma_120":4917.33},{"date":"2024-12-13","open":3940,"high":3984,"low":3811,"close":3825,"volume":148439,"rsi_14":32.1,"sma_20":4438.5,"sma_60":4678.25,"sma_120":4913.0},{"date":"2024-12-16","open":3829,"high":4042,"low":3749,"close":3785,"volume":151374,"rsi_14":31.52,"sma_20":4431.75,"sma_60":4660.58,"sma_120":4908.38},{"date":"2024-12-17","open":3785,"high":3976,"low":3740,"close":3785,"volume":156946,"rsi_14":31.71,"sma_20":4422.25,"sma_60":4643.25,"sma_120":4903.58},{"date":"2024-12-18","open":3785,"high":3802,"low":3731,"close":3762,"volume":151094,"rsi_14":26.88,"sma_20":4405.25,"sma_60":4626.33,"sma_120":4898.5},{"date":"2024-12-19","open":3762,"high":3793,"low":3718,"close":3762,"volume":149195,"rsi_14":35.83,"sma_20":4388.0,"sma_60":4609.75,"sma_120":4893.33},{"date":"2024-12-20","open":3762,"high":3798,"low":3727,"close":3740,"volume":52411,"rsi_14":34.4,"sma_20":4367.25,"sma_60":4593.08,"sma_120":4888.0},{"date":"2024-12-23","open":3740,"high":3838,"low":3740,"close":3833,"volume":43520,"rsi_14":44.14,"sma_20":4353.25,"sma_60":4578.67,"sma_120":4884.38},{"date":"2024-12-24","open":3833,"high":3891,"low":3802,"close":3891,"volume":53717,"rsi_14":50.99,"sma_20":4344.0,"sma_60":4566.67,"sma_120":4881.21},{"date":"2024-12-26","open":3900,"high":3909,"low":3851,"close":3856,"volume":84652,"rsi_14":54.23,"sma_20":4333.0,"sma_60":4553.33,"sma_120":4877.71},{"date":"2024-12-27","open":3852,"high":3907,"low":3833,"close":3857,"volume":76488,"rsi_14":43.5,"sma_20":4311.0,"sma_60":4537.25,"sma_120":4873.0},{"date":"2024-12-30","open":3847,"high":3847,"low":3796,"close":3801,"volume":29886,"rsi_14":43.5,"sma_20":4296.0,"sma_60":4520.5,"sma_120":4867.75},{"date":"2025-01-02","open":3833,"high":3861,"low":3713,"close":3819,"volume":51377,"rsi_14":37.5,"sma_20":4282.0,"sma_60":4504.25,"sma_120":4862.12},{"date":"2025-01-03","open":3861,"high":3889,"low":3843,"close":3889,"volume":33779,"rsi_14":37.5,"sma_20":4272.0,"sma_60":4489.42,"sma_120":4856.88},{"date":"2025-01-06","open":3907,"high":3931,"low":3875,"close":3931,"volume":21438,"rsi_14":38.27,"sma_20":4266.0,"sma_60":4475.83,"sma_120":4851.54},{"date":"2025-01-07","open":3944,"high":3963,"low":3921,"close":3954,"volume":22704,"rsi_14":47.52,"sma_20":4265.5,"sma_60":4462.33,"sma_120":4846.33},{"date":"2025-01-08","open":3782,"high":3968,"low":3782,"close":3917,"volume":23600,"rsi_14":47.86,"sma_20":4263.0,"sma_60":4447.67,"sma_120":4840.54},{"date":"2025-01-09","open":3921,"high":3949,"low":3801,"close":3875,"volume":130583,"rsi_14":44.97,"sma_20":4261.25,"sma_60":4431.42,"sma_120":4834.42},{"date":"2025-01-10","open":3894,"high":3894,"low":3843,"close":3875,"volume":19378,"rsi_14":46.53,"sma_20":4254.25,"sma_60":4416.83,"sma_120":4828.17},{"date":"2025-01-13","open":3921,"high":3921,"low":3815,"close":3870,"volume":39494,"rsi_14":46.21,"sma_20":4243.25,"sma_60":4401.67,"sma_120":4821.33},{"date":"2025-01-14","open":3870,"high":3875,"low":3796,"close":3824,"volume":50071,"rsi_14":44.67,"sma_20":4228.0,"sma_60":4385.67,"sma_120":4813.92},{"date":"2025-01-15","open":3880,"high":3880,"low":3819,"close":3838,"volume":18220,"rsi_14":37.12,"sma_20":4220.0,"sma_60":4370.08,"sma_120":4805.88},{"date":"2025-01-16","open":3838,"high":3870,"low":3833,"close":3870,"volume":27169,"rsi_14":34.13,"sma_20":4216.0,"sma_60":4355.25,"sma_120":4797.88},{"date":"2025-01-17","open":3884,"high":3884,"low":3796,"close":3852,"volume":11859,"rsi_14":35.25,"sma_20":4211.0,"sma_60":4340.58,"sma_120":4789.62},{"date":"2025-01-20","open":3852,"high":3875,"low":3838,"close":3870,"volume":19703,"rsi_14":51.65,"sma_20":4208.25,"sma_60":4329.67,"sma_120":4781.54},{"date":"2025-01-21","open":3870,"high":3870,"low":3824,"close":3843,"volume":17507,"rsi_14":55.29,"sma_20":4204.0,"sma_60":4318.25,"sma_120":4772.96},{"date":"2025-01-22","open":3870,"high":3875,"low":3806,"close":3824,"volume":25647,"rsi_14":50.59,"sma_20":4200.0,"sma_60":4312.83,"sma_120":4763.29},{"date":"2025-01-23","open":3824,"high":3824,"low":3796,"close":3819,"volume":11220,"rsi_14":39.44,"sma_20":4190.5,"sma_60":4307.5,"sma_120":4754.08},{"date":"2025-01-24","open":3824,"high":3824,"low":3810,"close":3810,"volume":7826,"rsi_14":29.69,"sma_20":4177.25,"sma_60":4301.75,"sma_120":4744.54},{"date":"2025-01-31","open":3810,"high":3815,"low":3796,"close":3801,"volume":22009,"rsi_14":22.95,"sma_20":4165.5,"sma_60":4298.58,"sma_120":4734.5},{"date":"2025-02-03","open":3819,"high":3819,"low":3759,"close":3773,"volume":21372,"rsi_14":23.73,"sma_20":4161.0,"sma_60":4293.25,"sma_120":4723.88},{"date":"2025-02-04","open":3801,"high":3801,"low":3769,"close":3792,"volume":21049,"rsi_14":33.33,"sma_20":4160.5,"sma_60":4287.83,"sma_120":4713.25},{"date":"2025-02-05","open":3806,"high":3806,"low":3745,"close":3759,"volume":34990,"rsi_14":29.51,"sma_20":4157.25,"sma_60":4282.67,"sma_120":4702.75},{"date":"2025-02-06","open":3787,"high":3796,"low":3759,"close":3764,"volume":18214,"rsi_14":31.15,"sma_20":4150.5,"sma_60":4278.25,"sma_120":4692.71},{"date":"2025-02-07","open":3769,"high":3782,"low":3745,"close":3759,"volume":26776,"rsi_14":36.54,"sma_20":4141.25,"sma_60":4274.67,"sma_120":4684.04},{"date":"2025-02-10","open":3759,"high":3782,"low":3732,"close":3745,"volume":29352,"rsi_14":30.77,"sma_20":4130.0,"sma_60":4271.33,"sma_120":4673.92},{"date":"2025-02-11","open":3782,"high":3782,"low":3685,"close":3732,"volume":73427,"rsi_14":18.75,"sma_20":4120.0,"sma_60":4267.83,"sma_120":4662.75},{"date":"2025-02-12","open":3736,"high":3736,"low":3690,"close":3727,"volume":31897,"rsi_14":20.0,"sma_20":4112.0,"sma_60":4263.83,"sma_120":4652.79},{"date":"2025-02-13","open":3755,"high":3755,"low":3699,"close":3718,"volume":23720,"rsi_14":11.63,"sma_20":4103.5,"sma_60":4261.08,"sma_120":4642.58},{"date":"2025-02-14","open":3769,"high":3769,"low":3713,"close":3718,"volume":25590,"rsi_14":13.51,"sma_20":4095.25,"sma_60":4256.42,"sma_120":4632.29},{"date":"2025-02-17","open":3745,"high":3745,"low":3713,"close":3741,"volume":23147,"rsi_14":26.32,"sma_20":4090.75,"sma_60":4252.67,"sma_120":4622.21},{"date":"2025-02-18","open":3750,"high":3750,"low":3708,"close":3736,"volume":25861,"rsi_14":26.32,"sma_20":4085.25,"sma_60":4247.92,"sma_120":4611.75},{"date":"2025-02-19","open":3736,"high":3787,"low":3727,"close":3787,"volume":39870,"rsi_14":44.68,"sma_20":4080.75,"sma_60":4242.83,"sma_120":4601.42},{"date":"2025-02-20","open":3778,"high":3852,"low":3755,"close":3824,"volume":1909647,"rsi_14":54.72,"sma_20":4079.25,"sma_60":4237.5,"sma_120":4591.5},{"date":"2025-02-21","open":3815,"high":3926,"low":3815,"close":3894,"volume":52424,"rsi_14":70.97,"sma_20":4080.5,"sma_60":4231.33,"sma_120":4581.88},{"date":"2025-02-24","open":3894,"high":3926,"low":3847,"close":3861,"volume":46619,"rsi_14":61.54,"sma_20":4081.5,"sma_60":4224.5,"sma_120":4572.54},{"date":"2025-02-25","open":3917,"high":3917,"low":3847,"close":3889,"volume":26761,"rsi_14":71.88,"sma_20":4085.0,"sma_60":4217.42,"sma_120":4563.29},{"date":"2025-02-26","open":3926,"high":3926,"low":3898,"close":3907,"volume":32879,"rsi_14":73.13,"sma_20":4089.75,"sma_60":4211.17,"sma_120":4553.96},{"date":"2025-02-27","open":3907,"high":3907,"low":3866,"close":3907,"volume":37219,"rsi_14":74.24,"sma_20":4095.0,"sma_60":4205.42,"sma_120":4544.54},{"date":"2025-02-28","open":3917,"high":3917,"low":3875,"close":3898,"volume":21918,"rsi_14":75.38,"sma_20":4100.25,"sma_60":4199.58,"sma_120":4534.79},{"date":"2025-03-04","open":3875,"high":3917,"low":3866,"close":3917,"volume":39120,"rsi_14":80.3,"sma_20":4108.0,"sma_60":4193.33,"sma_120":4525.54},{"date":"2025-03-05","open":3926,"high":3931,"low":3880,"close":3931,"volume":26257,"rsi_14":82.35,"sma_20":4115.5,"sma_60":4190.67,"sma_120":4516.25},{"date":"2025-03-06","open":3940,"high":4023,"low":3907,"close":4023,"volume":43514,"rsi_14":88.37,"sma_20":4129.75,"sma_60":4189.67,"sma_120":4507.62},{"date":"2025-03-07","open":4023,"high":4028,"low":3991,"close":4014,"volume":24732,"rsi_14":86.36,"sma_20":4143.25,"sma_60":4188.58,"sma_120":4499.08},{"date":"2025-03-10","open":4046,"high":4046,"low":3944,"close":4005,"volume":21012,"rsi_14":83.53,"sma_20":4156.5,"sma_60":4187.92,"sma_120":4490.21},{"date":"2025-03-11","open":3954,"high":4005,"low":3935,"close":3963,"volume":19565,"rsi_14":76.34,"sma_20":4168.25,"sma_60":4187.92,"sma_120":4481.54},{"date":"2025-03-12","open":4014,"high":4014,"low":3949,"close":3958,"volume":20848,"rsi_14":72.29,"sma_20":4180.5,"sma_60":4187.83,"sma_120":4473.08},{"date":"2025-03-13","open":4000,"high":4000,"low":3931,"close":3940,"volume":22015,"rsi_14":65.82,"sma_20":4192.0,"sma_60":4188.42,"sma_120":4464.46},{"date":"2025-03-14","open":3968,"high":3968,"low":3926,"close":3963,"volume":15359,"rsi_14":60.87,"sma_20":4205.25,"sma_60":4187.67,"sma_120":4455.79},{"date":"2025-03-17","open":3963,"high":3995,"low":3935,"close":3954,"volume":39214,"rsi_14":65.62,"sma_20":4218.0,"sma_60":4185.5,"sma_120":4447.29},{"date":"2025-03-18","open":3963,"high":3963,"low":3935,"close":3954,"volume":29697,"rsi_14":62.07,"sma_20":4229.5,"sma_60":4182.75,"sma_120":4438.79},{"date":"2025-03-19","open":3954,"high":3995,"low":3940,"close":3995,"volume":52488,"rsi_14":65.08,"sma_20":4243.5,"sma_60":4182.92,"sma_120":4430.58},{"date":"2025-03-20","open":3986,"high":3986,"low":3963,"close":3972,"volume":21014,"rsi_14":60.29,"sma_20":4253.5,"sma_60":4183.42,"sma_120":4422.0},{"date":"2025-03-21","open":4009,"high":4009,"low":3958,"close":4000,"volume":35399,"rsi_14":65.28,"sma_20":4263.0,"sma_60":4184.42,"sma_120":4413.83},{"date":"2025-03-24","open":3995,"high":3995,"low":3972,"close":3982,"volume":26789,"rsi_14":59.72,"sma_20":4267.75,"sma_60":4185.5,"sma_120":4405.92},{"date":"2025-03-25","open":3963,"high":4005,"low":3963,"close":4005,"volume":40617,"rsi_14":60.81,"sma_20":4275.5,"sma_60":4187.0,"sma_120":4398.38},{"date":"2025-03-26","open":4005,"high":4005,"low":3972,"close":3982,"volume":39511,"rsi_14":42.37,"sma_20":4280.5,"sma_60":4188.5,"sma_120":4390.79},{"date":"2025-03-27","open":3995,"high":3995,"low":3940,"close":3972,"volume":50579,"rsi_14":42.37,"sma_20":4284.0,"sma_60":4188.08,"sma_120":4383.38},{"date":"2025-03-28","open":3982,"high":3995,"low":3954,"close":3986,"volume":25872,"rsi_14":46.67,"sma_20":4288.25,"sma_60":4186.83,"sma_120":4376.75},{"date":"2025-03-31","open":3986,"high":3986,"low":3954,"close":3963,"volume":28823,"rsi_14":50.0,"sma_20":4291.75,"sma_60":4185.83,"sma_120":4369.58},{"date":"2025-04-01","open":3991,"high":3995,"low":3940,"close":3954,"volume":22588,"rsi_14":49.12,"sma_20":4293.75,"sma_60":4187.58,"sma_120":4362.42},{"date":"2025-04-02","open":3986,"high":3991,"low":3963,"close":3991,"volume":13896,"rsi_14":59.02,"sma_20":4297.0,"sma_60":4191.0,"sma_120":4355.75},{"date":"2025-04-03","open":3986,"high":3986,"low":3954,"close":3986,"volume":12825,"rsi_14":54.39,"sma_20":4295.0,"sma_60":4194.0,"sma_120":4349.12},{"date":"2025-04-04","open":3986,"high":3991,"low":3963,"close":3977,"volume":11549,"rsi_14":54.39,"sma_20":4293.0,"sma_60":4195.58,"sma_120":4342.5},{"date":"2025-04-07","open":3972,"high":3972,"low":3852,"close":3875,"volume":45119,"rsi_14":39.24,"sma_20":4286.0,"sma_60":4194.58,"sma_120":4335.21},{"date":"2025-04-08","open":3875,"high":3903,"low":3866,"close":3875,"volume":43768,"rsi_14":31.43,"sma_20":4281.25,"sma_60":4193.17,"sma_120":4327.75},{"date":"2025-04-09","open":3935,"high":3935,"low":3815,"close":3870,"volume":23435,"rsi_14":33.33,"sma_20":4276.5,"sma_60":4192.33,"sma_120":4320.0},{"date":"2025-04-10","open":3972,"high":3972,"low":3907,"close":3949,"volume":31730,"rsi_14":42.86,"sma_20":4277.0,"sma_60":4193.67,"sma_120":4312.54},{"date":"2025-04-11","open":3944,"high":3982,"low":3926,"close":3963,"volume":31674,"rsi_14":47.37,"sma_20":4277.0,"sma_60":4195.25,"sma_120":4306.04},{"date":"2025-04-14","open":3995,"high":4032,"low":3986,"close":4028,"volume":40434,"rsi_14":52.94,"sma_20":4281.0,"sma_60":4198.08,"sma_120":4299.88},{"date":"2025-04-15","open":4028,"high":4097,"low":4019,"close":4083,"volume":42369,"rsi_14":61.96,"sma_20":4288.0,"sma_60":4202.75,"sma_120":4294.21},{"date":"2025-04-16","open":4120,"high":4130,"low":4083,"close":4130,"volume":21595,"rsi_14":67.0,"sma_20":4295.25,"sma_60":4208.0,"sma_120":4289.04},{"date":"2025-04-17","open":4130,"high":4144,"low":4111,"close":4130,"volume":18480,"rsi_14":65.98,"sma_20":4303.75,"sma_60":4212.67,"sma_120":4283.96},{"date":"2025-04-18","open":4139,"high":4167,"low":4042,"close":4167,"volume":36743,"rsi_14":72.0,"sma_20":4312.75,"sma_60":4218.33,"sma_120":4279.46},{"date":"2025-04-21","open":4167,"high":4241,"low":4167,"close":4241,"volume":37086,"rsi_14":77.19,"sma_20":4326.75,"sma_60":4225.0,"sma_120":4277.33},{"date":"2025-04-22","open":4245,"high":4259,"low":4185,"close":4227,"volume":26712,"rsi_14":73.39,"sma_20":4338.75,"sma_60":4231.92,"sma_120":4275.08},{"date":"2025-04-23","open":4232,"high":4241,"low":4199,"close":4236,"volume":22056,"rsi_14":74.55,"sma_20":4352.5,"sma_60":4239.33,"sma_120":4276.08},{"date":"2025-04-24","open":4232,"high":4241,"low":4181,"close":4236,"volume":20973,"rsi_14":75.93,"sma_20":4366.75,"sma_60":4246.83,"sma_120":4277.17},{"date":"2025-04-25","open":4236,"high":4255,"low":4199,"close":4255,"volume":8992,"rsi_14":95.56,"sma_20":4381.25,"sma_60":4254.83,"sma_120":4278.29},{"date":"2025-04-28","open":4245,"high":4310,"low":4208,"close":4282,"volume":27465,"rsi_14":95.83,"sma_20":4398.5,"sma_60":4263.5,"sma_120":4281.04},{"date":"2025-04-29","open":4287,"high":4292,"low":4241,"close":4292,"volume":27345,"rsi_14":96.91,"sma_20":4416.75,"sma_60":4272.83,"sma_120":4283.04},{"date":"2025-04-30","open":4320,"high":4320,"low":4259,"close":4315,"volume":19945,"rsi_14":96.47,"sma_20":4434.25,"sma_60":4282.25,"sma_120":4285.04},{"date":"2025-05-02","open":4315,"high":4407,"low":4315,"close":4384,"volume":62757,"rsi_14":96.91,"sma_20":4455.75,"sma_60":4293.5,"sma_120":4288.08},{"date":"2025-05-07","open":4384,"high":4389,"low":4315,"close":4352,"volume":22063,"rsi_14":88.89,"sma_20":4476.0,"sma_60":4304.08,"sma_120":4291.17},{"date":"2025-05-08","open":4352,"high":4375,"low":4301,"close":4315,"volume":27746,"rsi_14":79.07,"sma_20":4499.75,"sma_60":4314.08,"sma_120":4294.38},{"date":"2025-05-09","open":4315,"high":4352,"low":4306,"close":4352,"volume":16663,"rsi_14":78.57,"sma_20":4525.5,"sma_60":4325.0,"sma_120":4298.17},{"date":"2025-05-12","open":4347,"high":4389,"low":4301,"close":4329,"volume":23588,"rsi_14":74.16,"sma_20":4550.25,"sma_60":4335.75,"sma_120":4301.79},{"date":"2025-05-13","open":4375,"high":4389,"low":4310,"close":4389,"volume":34082,"rsi_14":75.53,"sma_20":4574.0,"sma_60":4347.67,"sma_120":4305.75},{"date":"2025-05-14","open":4389,"high":4403,"low":4361,"close":4389,"volume":23654,"rsi_14":70.51,"sma_20":4597.0,"sma_60":4359.75,"sma_120":4310.42},{"date":"2025-05-15","open":4389,"high":4389,"low":4315,"close":4361,"volume":13180,"rsi_14":67.9,"sma_20":4615.0,"sma_60":4371.33,"sma_120":4313.88},{"date":"2025-05-16","open":4361,"high":4384,"low":4250,"close":4384,"volume":31343,"rsi_14":69.05,"sma_20":4631.25,"sma_60":4382.92,"sma_120":4317.79},{"date":"2025-05-19","open":4384,"high":4384,"low":4324,"close":4370,"volume":19281,"rsi_14":66.67,"sma_20":4644.25,"sma_60":4394.33,"sma_120":4321.12},{"date":"2025-05-20","open":4370,"high":4375,"low":4324,"close":4375,"volume":19999,"rsi_14":65.48,"sma_20":4657.5,"sma_60":4404.92,"sma_120":4323.88},{"date":"2025-05-21","open":4375,"high":4380,"low":4366,"close":4370,"volume":17401,"rsi_14":62.03,"sma_20":4668.5,"sma_60":4414.75,"sma_120":4326.12},{"date":"2025-05-22","open":4370,"high":4370,"low":4347,"close":4352,"volume":16823,"rsi_14":58.02,"sma_20":4674.5,"sma_60":4423.0,"sma_120":4327.17},{"date":"2025-05-23","open":4352,"high":4380,"low":4315,"close":4338,"volume":24088,"rsi_14":53.16,"sma_20":4680.5,"sma_60":4431.58,"sma_120":4328.04},{"date":"2025-05-26","open":4394,"high":4394,"low":4333,"close":4333,"volume":25137,"rsi_14":41.54,"sma_20":4685.75,"sma_60":4439.58,"sma_120":4328.5},{"date":"2025-05-27","open":4361,"high":4407,"low":4306,"close":4329,"volume":29102,"rsi_14":45.76,"sma_20":4690.75,"sma_60":4447.17,"sma_120":4329.17},{"date":"2025-05-28","open":4343,"high":4370,"low":4278,"close":4292,"volume":54844,"rsi_14":45.76,"sma_20":4692.75,"sma_60":4454.08,"sma_120":4329.75},{"date":"2025-05-29","open":4384,"high":4384,"low":4292,"close":4310,"volume":36590,"rsi_14":41.82,"sma_20":4694.25,"sma_60":4461.5,"sma_120":4330.54},{"date":"2025-05-30","open":4306,"high":4357,"low":4264,"close":4296,"volume":63000,"rsi_14":43.4,"sma_20":4694.5,"sma_60":4468.33,"sma_120":4330.83},{"date":"2025-06-02","open":4296,"high":4347,"low":4259,"close":4296,"volume":67352,"rsi_14":25.0,"sma_20":4693.5,"sma_60":4474.92,"sma_120":4332.79},{"date":"2025-06-04","open":4296,"high":4361,"low":4296,"close":4315,"volume":85730,"rsi_14":31.82,"sma_20":4689.75,"sma_60":4480.17,"sma_120":4334.92},{"date":"2025-06-05","open":4315,"high":4380,"low":4227,"close":4273,"volume":67456,"rsi_14":29.79,"sma_20":4685.5,"sma_60":4484.83,"sma_120":4336.71},{"date":"2025-06-09","open":4273,"high":4287,"low":4250,"close":4259,"volume":57828,"rsi_14":20.0,"sma_20":4682.5,"sma_60":4489.42,"sma_120":4338.67},{"date":"2025-06-10","open":4278,"high":4278,"low":4227,"close":4278,"volume":98664,"rsi_14":28.26,"sma_20":4678.5,"sma_60":4495.08,"sma_120":4341.5},{"date":"2025-06-11","open":4264,"high":4301,"low":4227,"close":4232,"volume":38545,"rsi_14":21.82,"sma_20":4673.25,"sma_60":4500.0,"sma_120":4343.92},{"date":"2025-06-12","open":4269,"high":4269,"low":4176,"close":4213,"volume":173510,"rsi_14":20.69,"sma_20":4663.75,"sma_60":4504.92,"sma_120":4346.67},{"date":"2025-06-13","open":4218,"high":4264,"low":4139,"close":4190,"volume":268412,"rsi_14":20.34,"sma_20":4653.0,"sma_60":4509.0,"sma_120":4348.33},{"date":"2025-06-16","open":4236,"high":4236,"low":4144,"close":4148,"volume":133329,"rsi_14":18.46,"sma_20":4641.5,"sma_60":4512.5,"sma_120":4349.0},{"date":"2025-06-17","open":4208,"high":4208,"low":4120,"close":4162,"volume":142899,"rsi_14":22.39,"sma_20":4629.5,"sma_60":4516.25,"sma_120":4349.5},{"date":"2025-06-18","open":4190,"high":4190,"low":4116,"close":4148,"volume":104243,"rsi_14":21.74,"sma_20":4617.5,"sma_60":4519.0,"sma_120":4350.96},{"date":"2025-06-19","open":4153,"high":4190,"low":4116,"close":4167,"volume":118693,"rsi_14":29.23,"sma_20":4606.25,"sma_60":4522.5,"sma_120":4352.96},{"date":"2025-06-20","open":4195,"high":4195,"low":4116,"close":4144,"volume":135164,"rsi_14":22.73,"sma_20":4594.0,"sma_60":4525.08,"sma_120":4354.75},{"date":"2025-06-23","open":4148,"high":4148,"low":4125,"close":4139,"volume":38268,"rsi_14":23.44,"sma_20":4582.5,"sma_60":4527.92,"sma_120":4356.71},{"date":"2025-06-24","open":4167,"high":4213,"low":4157,"close":4208,"volume":81431,"rsi_14":37.97,"sma_20":4575.5,"sma_60":4531.58,"sma_120":4359.29},{"date":"2025-06-25","open":4199,"high":4241,"low":4181,"close":4222,"volume":282042,"rsi_14":37.18,"sma_20":4569.5,"sma_60":4535.92,"sma_120":4362.21},{"date":"2025-06-26","open":4245,"high":4250,"low":4195,"close":4222,"volume":50994,"rsi_14":42.03,"sma_20":4563.75,"sma_60":4540.42,"sma_120":4364.25},{"date":"2025-06-27","open":4255,"high":4308,"low":4245,"close":4265,"volume":60907,"rsi_14":31.52,"sma_20":4553.5,"sma_60":4542.5,"sma_120":4364.67},{"date":"2025-06-30","open":4265,"high":4279,"low":4217,"close":4269,"volume":46475,"rsi_14":29.21,"sma_20":4542.5,"sma_60":4545.08,"sma_120":4365.46},{"date":"2025-07-01","open":4279,"high":4279,"low":4245,"close":4265,"volume":47678,"rsi_14":32.5,"sma_20":4532.0,"sma_60":4547.75,"sma_120":4367.67},{"date":"2025-07-02","open":4284,"high":4332,"low":4255,"close":4322,"volume":45362,"rsi_14":43.18,"sma_20":4524.5,"sma_60":4550.75,"sma_120":4370.88},{"date":"2025-07-03","open":4342,"high":4342,"low":4294,"close":4327,"volume":21197,"rsi_14":46.43,"sma_20":4516.25,"sma_60":4553.92,"sma_120":4373.96},{"date":"2025-07-04","open":4327,"high":4371,"low":4322,"close":4351,"volume":30845,"rsi_14":55.0,"sma_20":4511.5,"sma_60":4557.67,"sma_120":4376.62},{"date":"2025-07-07","open":4351,"high":4366,"low":4327,"close":4356,"volume":33328,"rsi_14":53.85,"sma_20":4507.75,"sma_60":4563.33,"sma_120":4378.96},{"date":"2025-07-08","open":4356,"high":4371,"low":4332,"close":4361,"volume":46893,"rsi_14":56.58,"sma_20":4503.25,"sma_60":4569.08,"sma_120":4381.12},{"date":"2025-07-09","open":4366,"high":4385,"low":4332,"close":4371,"volume":29824,"rsi_14":55.41,"sma_20":4501.75,"sma_60":4575.08,"sma_120":4383.71},{"date":"2025-07-10","open":4342,"high":4414,"low":4337,"close":4409,"volume":78726,"rsi_14":63.64,"sma_20":4503.25,"sma_60":4580.33,"sma_120":4387.0},{"date":"2025-07-11","open":4409,"high":4414,"low":4342,"close":4409,"volume":44637,"rsi_14":64.47,"sma_20":4506.0,"sma_60":4585.33,"sma_120":4390.29},{"date":"2025-07-14","open":4419,"high":4419,"low":4366,"close":4399,"volume":48110,"rsi_14":53.97,"sma_20":4510.5,"sma_60":4589.0,"sma_120":4393.54},{"date":"2025-07-15","open":4399,"high":4399,"low":4351,"close":4395,"volume":47520,"rsi_14":50.82,"sma_20":4514.0,"sma_60":4591.58,"sma_120":4397.17},{"date":"2025-07-16","open":4346,"high":4390,"low":4337,"close":4351,"volume":57833,"rsi_14":44.29,"sma_20":4516.0,"sma_60":4592.58,"sma_120":4400.29},{"date":"2025-07-17","open":4399,"high":4399,"low":4313,"close":4366,"volume":51855,"rsi_14":72.34,"sma_20":4517.75,"sma_60":4593.83,"sma_120":4403.25},{"date":"2025-07-18","open":4399,"high":4399,"low":4303,"close":4366,"volume":52164,"rsi_14":71.74,"sma_20":4520.75,"sma_60":4594.42,"sma_120":4406.38},{"date":"2025-07-21","open":4375,"high":4375,"low":4337,"close":4375,"volume":40174,"rsi_14":74.47,"sma_20":4524.5,"sma_60":4593.83,"sma_120":4409.42},{"date":"2025-07-22","open":4375,"high":4395,"low":4332,"close":4366,"volume":41214,"rsi_14":62.16,"sma_20":4524.0,"sma_60":4593.33,"sma_120":4412.62},{"date":"2025-07-23","open":4385,"high":4385,"low":4284,"close":4327,"volume":52208,"rsi_14":50.0,"sma_20":4520.75,"sma_60":4592.0,"sma_120":4415.67},{"date":"2025-07-24","open":4337,"high":4337,"low":4269,"close":4327,"volume":48630,"rsi_14":43.59,"sma_20":4517.5,"sma_60":4590.67,"sma_120":4418.75},{"date":"2025-07-25","open":4327,"high":4332,"low":4265,"close":4318,"volume":59553,"rsi_14":40.0,"sma_20":4520.25,"sma_60":4588.83,"sma_120":4421.83},{"date":"2025-07-28","open":4128,"high":4128,"low":4041,"close":4105,"volume":37893,"rsi_14":38.46,"sma_20":4522.75,"sma_60":4586.5,"sma_120":4425.0},{"date":"2025-07-29","open":4110,"high":4169,"low":4110,"close":4128,"volume":62480,"rsi_14":42.86,"sma_20":4526.75,"sma_60":4584.42,"sma_120":4428.62},{"date":"2025-07-30","open":4151,"high":4160,"low":4110,"close":4142,"volume":39894,"rsi_14":35.14,"sma_20":4528.5,"sma_60":4582.17,"sma_120":4432.21},{"date":"2025-07-31","open":4165,"high":4165,"low":4078,"close":4128,"volume":34183,"rsi_14":32.5,"sma_20":4529.25,"sma_60":4578.42,"sma_120":4435.96},{"date":"2025-08-01","open":4128,"high":4128,"low":4027,"close":4059,"volume":51038,"rsi_14":24.53,"sma_20":4525.0,"sma_60":4574.0,"sma_120":4439.04},{"date":"2025-08-04","open":4087,"high":4101,"low":4027,"close":4055,"volume":51789,"rsi_14":24.53,"sma_20":4520.25,"sma_60":4570.17,"sma_120":4442.12},{"date":"2025-08-05","open":4055,"high":4064,"low":4009,"close":4027,"volume":62568,"rsi_14":26.0,"sma_20":4513.75,"sma_60":4565.17,"sma_120":4445.08},{"date":"2025-08-06","open":4050,"high":4050,"low":4023,"close":4050,"volume":15125,"rsi_14":28.85,"sma_20":4508.0,"sma_60":4561.0,"sma_120":4448.38},{"date":"2025-08-07","open":4068,"high":4087,"low":4027,"close":4050,"volume":37708,"rsi_14":28.85,"sma_20":4500.25,"sma_60":4555.75,"sma_120":4451.71},{"date":"2025-08-08","open":4032,"high":4068,"low":4032,"close":4055,"volume":25769,"rsi_14":27.45,"sma_20":4492.75,"sma_60":4550.58,"sma_120":4455.17},{"date":"2025-08-11","open":4041,"high":4041,"low":4000,"close":4041,"volume":32073,"rsi_14":26.92,"sma_20":4485.0,"sma_60":4545.67,"sma_120":4458.5},{"date":"2025-08-12","open":4041,"high":4046,"low":4000,"close":4018,"volume":46218,"rsi_14":28.57,"sma_20":4476.25,"sma_60":4539.92,"sma_120":4461.42},{"date":"2025-08-13","open":4018,"high":4055,"low":4009,"close":4046,"volume":46803,"rsi_14":36.36,"sma_20":4471.25,"sma_60":4534.92,"sma_120":4464.62},{"date":"2025-08-14","open":4050,"high":4055,"low":3963,"close":4018,"volume":214946,"rsi_14":33.9,"sma_20":4464.0,"sma_60":4529.33,"sma_120":4467.12},{"date":"2025-08-18","open":4009,"high":4036,"low":3936,"close":3972,"volume":97099,"rsi_14":28.99,"sma_20":4454.25,"sma_60":4523.0,"sma_120":4468.88},{"date":"2025-08-19","open":3949,"high":4027,"low":3949,"close":4027,"volume":48375,"rsi_14":35.53,"sma_20":4447.0,"sma_60":4518.0,"sma_120":4470.5},{"date":"2025-08-20","open":4000,"high":4046,"low":3977,"close":4027,"volume":33609,"rsi_14":32.88,"sma_20":4440.25,"sma_60":4513.25,"sma_120":4472.42},{"date":"2025-08-21","open":3995,"high":4059,"low":3991,"close":4055,"volume":44089,"rsi_14":39.47,"sma_20":4437.0,"sma_60":4509.08,"sma_120":4474.33},{"date":"2025-08-22","open":4068,"high":4078,"low":4046,"close":4078,"volume":43368,"rsi_14":53.03,"sma_20":4435.0,"sma_60":4505.42,"sma_120":4476.29},{"date":"2025-08-25","open":4050,"high":4087,"low":4050,"close":4073,"volume":37622,"rsi_14":53.03,"sma_20":4433.25,"sma_60":4502.33,"sma_120":4478.21},{"date":"2025-08-26","open":4073,"high":4073,"low":3991,"close":4073,"volume":28717,"rsi_14":58.33,"sma_20":4431.5,"sma_60":4498.92,"sma_120":4480.21},{"date":"2025-08-27","open":4068,"high":4073,"low":4050,"close":4073,"volume":25341,"rsi_14":54.55,"sma_20":4428.5,"sma_60":4495.75,"sma_120":4482.04},{"date":"2025-08-28","open":4064,"high":4073,"low":4059,"close":4073,"volume":30895,"rsi_14":54.55,"sma_20":4424.75,"sma_60":4492.58,"sma_120":4483.75},{"date":"2025-08-29","open":4064,"high":4110,"low":4064,"close":4105,"volume":24786,"rsi_14":59.02,"sma_20":4423.5,"sma_60":4489.67,"sma_120":4484.92},{"date":"2025-09-01","open":4036,"high":4110,"low":4036,"close":4105,"volume":26429,"rsi_14":62.07,"sma_20":4426.0,"sma_60":4487.5,"sma_120":4486.17},{"date":"2025-09-02","open":4114,"high":4119,"low":4096,"close":4114,"volume":24767,"rsi_14":69.09,"sma_20":4429.25,"sma_60":4485.75,"sma_120":4487.58},{"date":"2025-09-03","open":4101,"high":4128,"low":4096,"close":4128,"volume":23998,"rsi_14":67.31,"sma_20":4434.75,"sma_60":4483.92,"sma_120":4489.5},{"date":"2025-09-04","open":4128,"high":4206,"low":4114,"close":4197,"volume":71853,"rsi_14":81.97,"sma_20":4442.75,"sma_60":4484.17,"sma_120":4492.08},{"date":"2025-09-05","open":4210,"high":4274,"low":4192,"close":4274,"volume":71878,"rsi_14":98.53,"sma_20":4455.0,"sma_60":4486.17,"sma_120":4495.54},{"date":"2025-09-08","open":4265,"high":4293,"low":4252,"close":4293,"volume":44642,"rsi_14":98.33,"sma_20":4468.0,"sma_60":4488.92,"sma_120":4498.96},{"date":"2025-09-09","open":4293,"high":4338,"low":4284,"close":4325,"volume":59544,"rsi_14":98.51,"sma_20":4483.5,"sma_60":4493.0,"sma_120":4502.75},{"date":"2025-09-10","open":4338,"high":4338,"low":4270,"close":4293,"volume":54772,"rsi_14":88.24,"sma_20":4498.5,"sma_60":4496.25,"sma_120":4506.25},{"date":"2025-09-11","open":4325,"high":4325,"low":4265,"close":4316,"volume":38870,"rsi_14":88.24,"sma_20":4513.25,"sma_60":4500.17,"sma_120":4509.58},{"date":"2025-09-12","open":4343,"high":4343,"low":4073,"close":4311,"volume":45148,"rsi_14":88.24,"sma_20":4529.25,"sma_60":4503.67,"sma_120":4513.08},{"date":"2025-09-15","open":4311,"high":4329,"low":4261,"close":4329,"volume":46371,"rsi_14":88.89,"sma_20":4548.75,"sma_60":4507.92,"sma_120":4516.5},{"date":"2025-09-16","open":4325,"high":4329,"low":4288,"close":4325,"volume":44757,"rsi_14":87.67,"sma_20":4565.0,"sma_60":4512.17,"sma_120":4520.04},{"date":"2025-09-17","open":4325,"high":4325,"low":4284,"close":4320,"volume":25652,"rsi_14":86.49,"sma_20":4581.0,"sma_60":4515.08,"sma_120":4523.33},{"date":"2025-09-18","open":4320,"high":4343,"low":4270,"close":4325,"volume":51945,"rsi_14":85.29,"sma_20":4595.75,"sma_60":4517.83,"sma_120":4526.88},{"date":"2025-09-19","open":4740,"high":4740,"low":4680,"close":4720,"volume":28438,"rsi_14":84.06,"sma_20":4609.0,"sma_60":4520.5,"sma_120":4530.46},{"date":"2025-09-22","open":4320,"high":4320,"low":4284,"close":4311,"volume":39140,"rsi_14":81.16,"sma_20":4622.0,"sma_60":4525.17,"sma_120":4533.83},{"date":"2025-09-23","open":4311,"high":4311,"low":4247,"close":4302,"volume":46289,"rsi_14":77.94,"sma_20":4634.5,"sma_60":4529.58,"sma_120":4537.33},{"date":"2025-09-24","open":4297,"high":4320,"low":4261,"close":4302,"volume":36784,"rsi_14":71.7,"sma_20":4647.0,"sma_60":4534.08,"sma_120":4540.92},{"date":"2025-09-25","open":4297,"high":4316,"low":4233,"close":4297,"volume":48444,"rsi_14":56.76,"sma_20":4659.25,"sma_60":4537.5,"sma_120":4544.12},{"date":"2025-09-26","open":4302,"high":4302,"low":4233,"close":4297,"volume":42053,"rsi_14":51.52,"sma_20":4669.75,"sma_60":4540.83,"sma_120":4547.38},{"date":"2025-09-29","open":4293,"high":4293,"low":4252,"close":4274,"volume":47479,"rsi_14":32.26,"sma_20":4679.0,"sma_60":4543.33,"sma_120":4550.5},{"date":"2025-09-30","open":4270,"high":4274,"low":4252,"close":4261,"volume":30034,"rsi_14":37.04,"sma_20":4687.0,"sma_60":4545.5,"sma_120":4554.42},{"date":"2025-10-01","open":4261,"high":4293,"low":4252,"close":4270,"volume":26152,"rsi_14":29.17,"sma_20":4694.75,"sma_60":4547.75,"sma_120":4558.42},{"date":"2025-10-02","open":4274,"high":4274,"low":4238,"close":4270,"volume":43989,"rsi_14":40.74,"sma_20":4699.75,"sma_60":4550.17,"sma_120":4562.62},{"date":"2025-10-10","open":4288,"high":4343,"low":4261,"close":4311,"volume":50048,"rsi_14":42.86,"sma_20":4701.75,"sma_60":4552.33,"sma_120":4566.33},{"date":"2025-10-13","open":4302,"high":4302,"low":4252,"close":4288,"volume":40418,"rsi_14":37.5,"sma_20":4701.5,"sma_60":4554.08,"sma_120":4569.71},{"date":"2025-10-14","open":4288,"high":4334,"low":4279,"close":4334,"volume":39503,"rsi_14":53.66,"sma_20":4702.0,"sma_60":4556.83,"sma_120":4572.92},{"date":"2025-10-15","open":4334,"high":4334,"low":4306,"close":4329,"volume":35658,"rsi_14":51.22,"sma_20":4704.0,"sma_60":4559.58,"sma_120":4575.58},{"date":"2025-10-16","open":4334,"high":4334,"low":4288,"close":4316,"volume":46876,"rsi_14":48.84,"sma_20":4704.0,"sma_60":4562.83,"sma_120":4577.71},{"date":"2025-10-17","open":4329,"high":4329,"low":4270,"close":4306,"volume":44410,"rsi_14":48.84,"sma_20":4703.75,"sma_60":4565.67,"sma_120":4579.75},{"date":"2025-10-20","open":4306,"high":4311,"low":4274,"close":4311,"volume":46518,"rsi_14":52.38,"sma_20":4702.75,"sma_60":4568.58,"sma_120":4581.5},{"date":"2025-10-21","open":4306,"high":4329,"low":4293,"close":4329,"volume":58494,"rsi_14":56.52,"sma_20":4703.0,"sma_60":4571.67,"sma_120":4582.75},{"date":"2025-10-22","open":4325,"high":4357,"low":4288,"close":4357,"volume":41398,"rsi_14":62.75,"sma_20":4705.0,"sma_60":4575.42,"sma_120":4584.38},{"date":"2025-10-23","open":4357,"high":4357,"low":4288,"close":4352,"volume":43088,"rsi_14":61.54,"sma_20":4706.5,"sma_60":4579.75,"sma_120":4585.88},{"date":"2025-10-24","open":4357,"high":4375,"low":4311,"close":4352,"volume":44346,"rsi_14":68.09,"sma_20":4708.25,"sma_60":4584.08,"sma_120":4587.38},{"date":"2025-10-27","open":4348,"high":4375,"low":4343,"close":4357,"volume":51737,"rsi_14":73.33,"sma_20":4710.75,"sma_60":4588.67,"sma_120":4588.75},{"date":"2025-10-28","open":4357,"high":4357,"low":4316,"close":4348,"volume":48579,"rsi_14":68.89,"sma_20":4713.25,"sma_60":4593.08,"sma_120":4589.79},{"date":"2025-10-29","open":4371,"high":4371,"low":4306,"close":4348,"volume":34566,"rsi_14":65.85,"sma_20":4715.75,"sma_60":4597.08,"sma_120":4590.75},{"date":"2025-10-30","open":4348,"high":4352,"low":4119,"close":4316,"volume":71919,"rsi_14":51.16,"sma_20":4716.75,"sma_60":4600.25,"sma_120":4591.21},{"date":"2025-10-31","open":4316,"high":4325,"low":4297,"close":4325,"volume":35192,"rsi_14":60.0,"sma_20":4718.25,"sma_60":4603.83,"sma_120":4591.12},{"date":"2025-11-03","open":4325,"high":4325,"low":4279,"close":4302,"volume":52213,"rsi_14":40.0,"sma_20":4719.75,"sma_60":4608.25,"sma_120":4591.12},{"date":"2025-11-04","open":4320,"high":4320,"low":4256,"close":4297,"volume":73847,"rsi_14":40.0,"sma_20":4721.75,"sma_60":4612.67,"sma_120":4591.42},{"date":"2025-11-05","open":4279,"high":4320,"low":4242,"close":4274,"volume":45013,"rsi_14":37.84,"sma_20":4722.0,"sma_60":4617.17,"sma_120":4591.17},{"date":"2025-11-06","open":4320,"high":4334,"low":4261,"close":4302,"volume":28625,"rsi_14":48.78,"sma_20":4722.75,"sma_60":4621.75,"sma_120":4591.38},{"date":"2025-11-07","open":4261,"high":4375,"low":4261,"close":4366,"volume":44403,"rsi_14":61.11,"sma_20":4725.75,"sma_60":4627.5,"sma_120":4591.62},{"date":"2025-11-10","open":4366,"high":4366,"low":4293,"close":4320,"volume":38823,"rsi_14":48.33,"sma_20":4727.5,"sma_60":4632.33,"sma_120":4591.46},{"date":"2025-11-11","open":4320,"high":4348,"low":4279,"close":4348,"volume":70297,"rsi_14":48.33,"sma_20":4728.25,"sma_60":4637.92,"sma_120":4591.79},{"date":"2025-11-12","open":4380,"high":4403,"low":4325,"close":4371,"volume":50327,"rsi_14":53.12,"sma_20":4730.5,"sma_60":4644.33,"sma_120":4592.12},{"date":"2025-11-13","open":4371,"high":4371,"low":4293,"close":4334,"volume":37455,"rsi_14":47.22,"sma_20":4731.5,"sma_60":4649.58,"sma_120":4592.25},{"date":"2025-11-14","open":4329,"high":4334,"low":4284,"close":4329,"volume":41546,"rsi_14":45.83,"sma_20":4732.75,"sma_60":4655.25,"sma_120":4592.29},{"date":"2025-11-17","open":4325,"high":4366,"low":4302,"close":4329,"volume":27539,"rsi_14":47.14,"sma_20":4733.75,"sma_60":4661.75,"sma_120":4592.38},{"date":"2025-11-18","open":4348,"high":4375,"low":4302,"close":4338,"volume":42210,"rsi_14":48.61,"sma_20":4734.25,"sma_60":4667.42,"sma_120":4592.71},{"date":"2025-11-19","open":4302,"high":4348,"low":4297,"close":4338,"volume":17971,"rsi_14":53.85,"sma_20":4733.25,"sma_60":4673.08,"sma_120":4593.17},{"date":"2025-11-20","open":4338,"high":4361,"low":4297,"close":4361,"volume":28082,"rsi_14":55.88,"sma_20":4733.75,"sma_60":4678.67,"sma_120":4593.88},{"date":"2025-11-21","open":4357,"high":4361,"low":4311,"close":4361,"volume":35338,"rsi_14":60.32,"sma_20":4734.25,"sma_60":4683.83,"sma_120":4594.62},{"date":"2025-11-24","open":4361,"high":4380,"low":4320,"close":4375,"volume":48532,"rsi_14":63.08,"sma_20":4735.25,"sma_60":4689.33,"sma_120":4595.83},{"date":"2025-11-25","open":4375,"high":4444,"low":4357,"close":4444,"volume":92988,"rsi_14":74.67,"sma_20":4740.5,"sma_60":4696.08,"sma_120":4597.5},{"date":"2025-11-26","open":4444,"high":4485,"low":4435,"close":4467,"volume":49925,"rsi_14":74.32,"sma_20":4747.0,"sma_60":4703.25,"sma_120":4599.5},{"date":"2025-11-27","open":4688,"high":4698,"low":4640,"close":4698,"volume":52033,"rsi_14":68.33,"sma_20":4755.25,"sma_60":4710.42,"sma_120":4601.5},{"date":"2025-11-28","open":4467,"high":4467,"low":4421,"close":4444,"volume":16547,"rsi_14":74.55,"sma_20":4761.75,"sma_60":4716.58,"sma_120":4603.12},{"date":"2025-12-01","open":4444,"high":4467,"low":4425,"close":4448,"volume":15676,"rsi_14":72.0,"sma_20":4769.75,"sma_60":4722.83,"sma_120":4605.17},{"date":"2025-12-02","open":4439,"high":4448,"low":4416,"close":4448,"volume":19758,"rsi_14":68.89,"sma_20":4778.0,"sma_60":4728.92,"sma_120":4607.33},{"date":"2025-12-03","open":4448,"high":4467,"low":4403,"close":4430,"volume":41744,"rsi_14":75.61,"sma_20":4786.5,"sma_60":4734.42,"sma_120":4609.17},{"date":"2025-12-04","open":4425,"high":4467,"low":4425,"close":4467,"volume":44838,"rsi_14":81.25,"sma_20":4795.5,"sma_60":4739.33,"sma_120":4611.75},{"date":"2025-12-05","open":4480,"high":4517,"low":4444,"close":4517,"volume":96354,"rsi_14":84.75,"sma_20":4803.75,"sma_60":4743.75,"sma_120":4614.96},{"date":"2025-12-08","open":4512,"high":4522,"low":4467,"close":4512,"volume":45210,"rsi_14":82.76,"sma_20":4814.25,"sma_60":4747.75,"sma_120":4618.33},{"date":"2025-12-09","open":4503,"high":4503,"low":4430,"close":4467,"volume":53168,"rsi_14":70.59,"sma_20":4820.75,"sma_60":4750.33,"sma_120":4621.67},{"date":"2025-12-10","open":4467,"high":4485,"low":4453,"close":4485,"volume":20253,"rsi_14":70.15,"sma_20":4827.0,"sma_60":4753.83,"sma_120":4625.04},{"date":"2025-12-11","open":4485,"high":4512,"low":4329,"close":4462,"volume":324179,"rsi_14":65.28,"sma_20":4834.0,"sma_60":4756.5,"sma_120":4628.33},{"date":"2025-12-12","open":4467,"high":4467,"low":4357,"close":4416,"volume":267739,"rsi_14":55.7,"sma_20":4838.75,"sma_60":4758.42,"sma_120":4631.04},{"date":"2025-12-15","open":4407,"high":4407,"low":4320,"close":4348,"volume":108551,"rsi_14":36.71,"sma_20":4839.75,"sma_60":4758.75,"sma_120":4633.33},{"date":"2025-12-16","open":4348,"high":4348,"low":4256,"close":4256,"volume":99346,"rsi_14":25.53,"sma_20":4835.25,"sma_60":4757.5,"sma_120":4634.83},{"date":"2025-12-17","open":4293,"high":4306,"low":4197,"close":4306,"volume":174622,"rsi_14":33.33,"sma_20":4833.5,"sma_60":4757.25,"sma_120":4636.17},{"date":"2025-12-18","open":4306,"high":4306,"low":4210,"close":4302,"volume":222025,"rsi_14":34.65,"sma_20":4830.25,"sma_60":4756.83,"sma_120":4637.33},{"date":"2025-12-19","open":4306,"high":4371,"low":4284,"close":4371,"volume":72617,"rsi_14":42.61,"sma_20":4830.75,"sma_60":4757.75,"sma_120":4639.12},{"date":"2025-12-22","open":4384,"high":4425,"low":4274,"close":4348,"volume":194639,"rsi_14":40.83,"sma_20":4829.25,"sma_60":4758.42,"sma_120":4641.79},{"date":"2025-12-23","open":4384,"high":4384,"low":4265,"close":4329,"volume":183501,"rsi_14":40.83,"sma_20":4823.0,"sma_60":4758.92,"sma_120":4644.25},{"date":"2025-12-24","open":4329,"high":4338,"low":4293,"close":4325,"volume":82250,"rsi_14":36.28,"sma_20":4815.25,"sma_60":4759.33,"sma_120":4646.71},{"date":"2025-12-26","open":4325,"high":4348,"low":4297,"close":4316,"volume":126250,"rsi_14":28.85,"sma_20":4807.0,"sma_60":4759.67,"sma_120":4648.58},{"date":"2025-12-29","open":4340,"high":4397,"low":4312,"close":4326,"volume":66597,"rsi_14":22.06,"sma_20":4791.75,"sma_60":4757.25,"sma_120":4649.04},{"date":"2025-12-30","open":4331,"high":4374,"low":4283,"close":4374,"volume":33053,"rsi_14":29.41,"sma_20":4778.75,"sma_60":4756.08,"sma_120":4649.71},{"date":"2026-01-02","open":4374,"high":4388,"low":4331,"close":4388,"volume":46830,"rsi_14":28.89,"sma_20":4766.5,"sma_60":4755.42,"sma_120":4650.46},{"date":"2026-01-05","open":4388,"high":4397,"low":4340,"close":4388,"volume":58406,"rsi_14":30.0,"sma_20":4755.25,"sma_60":4754.58,"sma_120":4651.17},{"date":"2026-01-06","open":4393,"high":4397,"low":4336,"close":4388,"volume":39099,"rsi_14":32.5,"sma_20":4742.0,"sma_60":4753.42,"sma_120":4651.79},{"date":"2026-01-07","open":4388,"high":4393,"low":4350,"close":4393,"volume":55955,"rsi_14":37.74,"sma_20":4726.25,"sma_60":4751.92,"sma_120":4652.12},{"date":"2026-01-08","open":4393,"high":4393,"low":4355,"close":4383,"volume":51275,"rsi_14":45.45,"sma_20":4710.25,"sma_60":4750.67,"sma_120":4652.38},{"date":"2026-01-09","open":4388,"high":4402,"low":4378,"close":4393,"volume":31404,"rsi_14":39.24,"sma_20":4697.25,"sma_60":4748.75,"sma_120":4652.79},{"date":"2026-01-12","open":4383,"high":4397,"low":4374,"close":4397,"volume":32535,"rsi_14":40.51,"sma_20":4683.5,"sma_60":4747.0,"sma_120":4653.29},{"date":"2026-01-13","open":4388,"high":4407,"low":4364,"close":4397,"volume":59910,"rsi_14":26.56,"sma_20":4671.0,"sma_60":4745.5,"sma_120":4654.17},{"date":"2026-01-14","open":4402,"high":4402,"low":4383,"close":4402,"volume":43107,"rsi_14":30.0,"sma_20":4661.25,"sma_60":4744.25,"sma_120":4654.96},{"date":"2026-01-15","open":4374,"high":4483,"low":4374,"close":4478,"volume":55094,"rsi_14":47.22,"sma_20":4659.25,"sma_60":4744.25,"sma_120":4656.42},{"date":"2026-01-16","open":4497,"high":4497,"low":4440,"close":4492,"volume":47141,"rsi_14":50.0,"sma_20":4663.0,"sma_60":4744.17,"sma_120":4657.92},{"date":"2026-01-19","open":4730,"high":4745,"low":4675,"close":4735,"volume":53082,"rsi_14":95.12,"sma_20":4665.75,"sma_60":4743.25,"sma_120":4659.58},{"date":"2026-01-20","open":4516,"high":4521,"low":4492,"close":4516,"volume":47309,"rsi_14":94.12,"sma_20":4664.5,"sma_60":4743.17,"sma_120":4661.71},{"date":"2026-01-21","open":4516,"high":4516,"low":4478,"close":4516,"volume":53287,"rsi_14":93.55,"sma_20":4664.5,"sma_60":4743.0,"sma_120":4663.83},{"date":"2026-01-22","open":4535,"high":4535,"low":4497,"close":4530,"volume":50674,"rsi_14":94.12,"sma_20":4666.25,"sma_60":4743.25,"sma_120":4666.17},{"date":"2026-01-23","open":4530,"high":4549,"low":4497,"close":4549,"volume":86526,"rsi_14":94.74,"sma_20":4669.25,"sma_60":4743.83,"sma_120":4668.67},{"date":"2026-01-26","open":4530,"high":4549,"low":4279,"close":4516,"volume":191792,"rsi_14":79.55,"sma_20":4671.0,"sma_60":4744.42,"sma_120":4670.67},{"date":"2026-01-27","open":4516,"high":4516,"low":4454,"close":4454,"volume":67917,"rsi_14":63.64,"sma_20":4677.75,"sma_60":4743.75,"sma_120":4672.0},{"date":"2026-01-28","open":4478,"high":4516,"low":4450,"close":4516,"volume":67315,"rsi_14":69.7,"sma_20":4685.25,"sma_60":4744.58,"sma_120":4674.0},{"date":"2026-01-29","open":4374,"high":4521,"low":4374,"close":4516,"volume":56641,"rsi_14":69.23,"sma_20":4692.0,"sma_60":4745.5,"sma_120":4676.62},{"date":"2026-01-30","open":4469,"high":4516,"low":4469,"close":4516,"volume":27557,"rsi_14":69.23,"sma_20":4698.75,"sma_60":4746.83,"sma_120":4679.29},{"date":"2026-02-02","open":4516,"high":4516,"low":4435,"close":4464,"volume":47841,"rsi_14":58.67,"sma_20":4702.75,"sma_60":4746.75,"sma_120":4681.75},{"date":"2026-02-03","open":4511,"high":4592,"low":4435,"close":4454,"volume":36610,"rsi_14":45.9,"sma_20":4706.0,"sma_60":4745.33,"sma_120":4683.92},{"date":"2026-02-04","open":4459,"high":4464,"low":4421,"close":4459,"volume":46498,"rsi_14":44.07,"sma_20":4710.0,"sma_60":4744.75,"sma_120":4686.12},{"date":"2026-02-05","open":4440,"high":4483,"low":4435,"close":4464,"volume":35673,"rsi_14":45.0,"sma_20":4713.75,"sma_60":4744.33,"sma_120":4688.33},{"date":"2026-02-06","open":4507,"high":4511,"low":4426,"close":4450,"volume":43427,"rsi_14":40.98,"sma_20":4716.5,"sma_60":4743.17,"sma_120":4690.54},{"date":"2026-02-09","open":4492,"high":4492,"low":4435,"close":4445,"volume":39950,"rsi_14":37.29,"sma_20":4719.0,"sma_60":4741.5,"sma_120":4692.92},{"date":"2026-02-10","open":4454,"high":4454,"low":4402,"close":4450,"volume":48466,"rsi_14":38.33,"sma_20":4721.5,"sma_60":4740.58,"sma_120":4695.08},{"date":"2026-02-11","open":4450,"high":4454,"low":4412,"close":4416,"volume":41435,"rsi_14":31.25,"sma_20":4718.25,"sma_60":4739.17,"sma_120":4697.21},{"date":"2026-02-12","open":4407,"high":4473,"low":4383,"close":4473,"volume":90009,"rsi_14":38.89,"sma_20":4717.25,"sma_60":4738.75,"sma_120":4700.25},{"date":"2026-02-13","open":4473,"high":4521,"low":4473,"close":4511,"volume":76608,"rsi_14":49.32,"sma_20":4718.25,"sma_60":4738.83,"sma_120":4703.12},{"date":"2026-02-19","open":4511,"high":4573,"low":4497,"close":4545,"volume":138474,"rsi_14":64.18,"sma_20":4720.5,"sma_60":4739.5,"sma_120":4706.29},{"date":"2026-02-20","open":4535,"high":4569,"low":4535,"close":4559,"volume":69499,"rsi_14":57.89,"sma_20":4722.75,"sma_60":4740.0,"sma_120":4709.33},{"date":"2026-02-23","open":4549,"high":4602,"low":4469,"close":4592,"volume":127180,"rsi_14":62.5,"sma_20":4726.75,"sma_60":4741.08,"sma_120":4712.46},{"date":"2026-02-24","open":4573,"high":4654,"low":4573,"close":4654,"volume":177923,"rsi_14":68.83,"sma_20":4733.25,"sma_60":4743.0,"sma_120":4716.17},{"date":"2026-02-25","open":4654,"high":4668,"low":4616,"close":4659,"volume":80379,"rsi_14":80.6,"sma_20":4739.0,"sma_60":4743.75,"sma_120":4719.92},{"date":"2026-02-26","open":4645,"high":4683,"low":4611,"close":4664,"volume":118536,"rsi_14":83.33,"sma_20":4750.0,"sma_60":4698.92,"sma_120":4748.04},{"date":"2026-02-27","open":4668,"high":4673,"low":4645,"close":4664,"volume":63784,"rsi_14":83.08,"sma_20":4757.75,"sma_60":4744.58,"sma_120":4727.5},{"date":"2026-03-03","open":4664,"high":4683,"low":4516,"close":4516,"volume":67469,"rsi_14":55.79,"sma_20":4757.75,"sma_60":4742.83,"sma_120":4729.71},{"date":"2026-03-04","open":4511,"high":4511,"low":4326,"close":4326,"volume":100250,"rsi_14":40.15,"sma_20":4747.75,"sma_60":4737.67,"sma_120":4730.25},{"date":"2026-03-05","open":4364,"high":4540,"low":4364,"close":4526,"volume":143670,"rsi_14":54.91,"sma_20":4748.25,"sma_60":4736.0,"sma_120":4732.46},{"date":"2026-03-06","open":4526,"high":4545,"low":4445,"close":4545,"volume":58696,"rsi_14":55.68,"sma_20":4752.5,"sma_60":4735.0,"sma_120":4734.71},{"date":"2026-03-09","open":4535,"high":4535,"low":4350,"close":4421,"volume":67415,"rsi_14":50.26,"sma_20":4750.75,"sma_60":4731.17,"sma_120":4735.25},{"date":"2026-03-10","open":4440,"high":4488,"low":4378,"close":4464,"volume":103000,"rsi_14":49.48,"sma_20":4751.0,"sma_60":4727.17,"sma_120":4735.46},{"date":"2026-03-11","open":4397,"high":4583,"low":4397,"close":4516,"volume":87892,"rsi_14":50.26,"sma_20":4753.75,"sma_60":4724.17,"sma_120":4735.96},{"date":"2026-03-12","open":4516,"high":4554,"low":4492,"close":4554,"volume":60826,"rsi_14":50.51,"sma_20":4759.25,"sma_60":4722.67,"sma_120":4736.5},{"date":"2026-03-13","open":4554,"high":4649,"low":4473,"close":4616,"volume":77216,"rsi_14":52.91,"sma_20":4768.25,"sma_60":4721.92,"sma_120":4737.88},{"date":"2026-03-16","open":4616,"high":4616,"low":4469,"close":4616,"volume":50589,"rsi_14":51.26,"sma_20":4777.0,"sma_60":4726.58,"sma_120":4749.12},{"date":"2026-03-17","open":4616,"high":4654,"low":4583,"close":4616,"volume":39861,"rsi_14":47.85,"sma_20":4787.5,"sma_60":4722.08,"sma_120":4740.25},{"date":"2026-03-18","open":4630,"high":4645,"low":4588,"close":4645,"volume":91927,"rsi_14":49.21,"sma_20":4796.5,"sma_60":4724.33,"sma_120":4741.54},{"date":"2026-03-19","open":4597,"high":4649,"low":4592,"close":4635,"volume":44072,"rsi_14":48.44,"sma_20":4803.0,"sma_60":4728.08,"sma_120":4742.79},{"date":"2026-03-20","open":4630,"high":4640,"low":4602,"close":4640,"volume":25026,"rsi_14":48.7,"sma_20":4808.0,"sma_60":4731.0,"sma_120":4744.12},{"date":"2026-03-23","open":4502,"high":4597,"low":4502,"close":4549,"volume":40056,"rsi_14":51.93,"sma_20":4807.5,"sma_60":4732.42,"sma_120":4744.62},{"date":"2026-03-24","open":4573,"high":4588,"low":4469,"close":4545,"volume":41477,"rsi_14":66.2,"sma_20":4805.0,"sma_60":4732.5,"sma_120":4745.12},{"date":"2026-03-25","open":4540,"high":4569,"low":4516,"close":4569,"volume":37401,"rsi_14":54.29,"sma_20":4800.5,"sma_60":4733.42,"sma_120":4745.92},{"date":"2026-03-26","open":4564,"high":4607,"low":4540,"close":4607,"volume":38922,"rsi_14":55.96,"sma_20":4797.75,"sma_60":4735.33,"sma_120":4747.12},{"date":"2026-03-27","open":4602,"high":4630,"low":4559,"close":4630,"volume":53642,"rsi_14":75.0,"sma_20":4796.0,"sma_60":4737.75,"sma_120":4748.54},{"date":"2026-03-30","open":4564,"high":4630,"low":4478,"close":4540,"volume":58437,"rsi_14":58.16,"sma_20":4789.5,"sma_60":4738.75,"sma_120":4749.21},{"date":"2026-03-31","open":4535,"high":4535,"low":4445,"close":4507,"volume":49189,"rsi_14":48.94,"sma_20":4789.0,"sma_60":4741.92,"sma_120":4749.58},{"date":"2026-04-01","open":4516,"high":4564,"low":4507,"close":4564,"volume":59988,"rsi_14":51.02,"sma_20":4801.5,"sma_60":4745.25,"sma_120":4750.67},{"date":"2026-04-02","open":4564,"high":4607,"low":4440,"close":4592,"volume":46393,"rsi_14":47.25,"sma_20":4805.0,"sma_60":4748.83,"sma_120":4752.12},{"date":"2026-04-03","open":4840,"high":4845,"low":4805,"close":4845,"volume":18040,"rsi_14":48.94,"sma_20":4808.25,"sma_60":4752.67,"sma_120":4753.62},{"date":"2026-04-06","open":4607,"high":4654,"low":4607,"close":4630,"volume":29218,"rsi_14":51.52,"sma_20":4819.25,"sma_60":4756.92,"sma_120":4755.17},{"date":"2026-04-07","open":4630,"high":4635,"low":4564,"close":4616,"volume":19280,"rsi_14":46.88,"sma_20":4827.25,"sma_60":4760.83,"sma_120":4756.38},{"date":"2026-04-08","open":4635,"high":4654,"low":4573,"close":4626,"volume":38159,"rsi_14":48.96,"sma_20":4833.0,"sma_60":4765.08,"sma_120":4757.88},{"date":"2026-04-09","open":4621,"high":4654,"low":4564,"close":4649,"volume":36407,"rsi_14":51.0,"sma_20":4838.0,"sma_60":4769.58,"sma_120":4759.17},{"date":"2026-04-10","open":4649,"high":4659,"low":4611,"close":4645,"volume":38189,"rsi_14":62.2,"sma_20":4839.5,"sma_60":4773.92,"sma_120":4760.46},{"date":"2026-04-13","open":4645,"high":4659,"low":4616,"close":4659,"volume":45365,"rsi_14":64.29,"sma_20":4841.75,"sma_60":4778.5,"sma_120":4762.0},{"date":"2026-04-14","open":4659,"high":4683,"low":4630,"close":4683,"volume":83464,"rsi_14":64.29,"sma_20":4845.25,"sma_60":4783.42,"sma_120":4763.83},{"date":"2026-04-15","open":4683,"high":4687,"low":4621,"close":4683,"volume":75112,"rsi_14":60.53,"sma_20":4847.25,"sma_60":4787.0,"sma_120":4765.62},{"date":"2026-04-16","open":4683,"high":4687,"low":4640,"close":4687,"volume":48276,"rsi_14":58.33,"sma_20":4850.0,"sma_60":4790.42,"sma_120":4767.29},{"date":"2026-04-17","open":4687,"high":4702,"low":4664,"close":4702,"volume":35371,"rsi_14":80.36,"sma_20":4853.25,"sma_60":4793.92,"sma_120":4768.83},{"date":"2026-04-20","open":4702,"high":4763,"low":4664,"close":4763,"volume":44289,"rsi_14":93.55,"sma_20":4864.5,"sma_60":4798.25,"sma_120":4770.96},{"date":"2026-04-21","open":4782,"high":4830,"low":4711,"close":4830,"volume":104782,"rsi_14":93.75,"sma_20":4879.5,"sma_60":4803.75,"sma_120":4773.67},{"date":"2026-04-22","open":4773,"high":4982,"low":4773,"close":4982,"volume":90066,"rsi_14":95.56,"sma_20":4901.25,"sma_60":4811.67,"sma_120":4777.67},{"date":"2026-04-23","open":4973,"high":4973,"low":4868,"close":4944,"volume":117388,"rsi_14":87.37,"sma_20":4919.0,"sma_60":4818.58,"sma_120":4781.42},{"date":"2026-04-24","open":4944,"high":4963,"low":4868,"close":4963,"volume":61069,"rsi_14":87.23,"sma_20":4936.5,"sma_60":4826.42,"sma_120":4785.33},{"date":"2026-04-27","open":4963,"high":5077,"low":4868,"close":5077,"volume":99249,"rsi_14":92.17,"sma_20":4964.75,"sma_60":4837.33,"sma_120":4790.54},{"date":"2026-04-28","open":5077,"high":5077,"low":4925,"close":4963,"volume":85300,"rsi_14":75.91,"sma_20":4988.75,"sma_60":4845.17,"sma_120":4794.67},{"date":"2026-04-29","open":5039,"high":5039,"low":4616,"close":4621,"volume":156420,"rsi_14":48.53,"sma_20":4991.75,"sma_60":4847.0,"sma_120":4767.12},{"date":"2026-04-30","open":4621,"high":4721,"low":4569,"close":4721,"volume":110786,"rsi_14":51.85,"sma_20":5013.0,"sma_60":4894.42,"sma_120":4850.12},{"date":"2026-05-04","open":4592,"high":4711,"low":4454,"close":4469,"volume":155005,"rsi_14":42.7,"sma_20":4991.25,"sma_60":4850.67,"sma_120":4798.5},{"date":"2026-05-06","open":4469,"high":4516,"low":4288,"close":4288,"volume":178997,"rsi_14":36.48,"sma_20":4973.25,"sma_60":4847.75,"sma_120":4796.92},{"date":"2026-05-07","open":4288,"high":4416,"low":4212,"close":4298,"volume":109101,"rsi_14":36.89,"sma_20":4956.5,"sma_60":4844.92,"sma_120":4794.83},{"date":"2026-05-08","open":4298,"high":4450,"low":4298,"close":4435,"volume":62847,"rsi_14":42.14,"sma_20":4946.5,"sma_60":4844.42,"sma_120":4794.38},{"date":"2026-05-11","open":4445,"high":4445,"low":4293,"close":4331,"volume":66526,"rsi_14":39.04,"sma_20":4929.75,"sma_60":4842.33,"sma_120":4792.75},{"date":"2026-05-12","open":4374,"high":4374,"low":4155,"close":4202,"volume":128748,"rsi_14":34.05,"sma_20":4906.5,"sma_60":4838.08,"sma_120":4789.79},{"date":"2026-05-13","open":4202,"high":4202,"low":4069,"close":4122,"volume":164131,"rsi_14":30.03,"sma_20":4878.25,"sma_60":4832.33,"sma_120":4786.46},{"date":"2026-05-14","open":4122,"high":4231,"low":4031,"close":4183,"volume":77647,"rsi_14":26.27,"sma_20":4852.0,"sma_60":4828.25,"sma_120":4783.71},{"date":"2026-05-15","open":4193,"high":4260,"low":4093,"close":4150,"volume":152744,"rsi_14":26.35,"sma_20":4824.0,"sma_60":4822.58,"sma_120":4780.67},{"date":"2026-05-18","open":4150,"high":4150,"low":3922,"close":3946,"volume":179864,"rsi_14":22.7,"sma_20":4785.0,"sma_60":4812.67,"sma_120":4775.75},{"date":"2026-05-19","open":3951,"high":3989,"low":3879,"close":3989,"volume":114199,"rsi_14":19.63,"sma_20":4747.5,"sma_60":4802.92,"sma_120":4771.21},{"date":"2026-05-20","open":3989,"high":4107,"low":3922,"close":3993,"volume":117412,"rsi_14":21.19,"sma_20":4707.0,"sma_60":4793.0,"sma_120":4766.5},{"date":"2026-05-21","open":4084,"high":4103,"low":3965,"close":4041,"volume":87719,"rsi_14":29.11,"sma_20":4665.5,"sma_60":4783.33,"sma_120":4762.21},{"date":"2026-05-22","open":4046,"high":4183,"low":3946,"close":4155,"volume":74528,"rsi_14":29.83,"sma_20":4622.0,"sma_60":4774.58,"sma_120":4758.79},{"date":"2026-05-26","open":4221,"high":4221,"low":4022,"close":4160,"volume":251502,"rsi_14":36.63,"sma_20":4580.75,"sma_60":4765.83,"sma_120":4754.79},{"date":"2026-05-27","open":4226,"high":4226,"low":4084,"close":4164,"volume":54222,"rsi_14":43.69,"sma_20":4538.75,"sma_60":4757.08,"sma_120":4750.62},{"date":"2026-05-28","open":4226,"high":4226,"low":3884,"close":3974,"volume":323830,"rsi_14":36.07,"sma_20":4480.75,"sma_60":4745.0,"sma_120":4744.79},{"date":"2026-05-29","open":3993,"high":3993,"low":3860,"close":3898,"volume":51524,"rsi_14":25.54,"sma_20":4424.75,"sma_60":4734.17,"sma_120":4738.5},{"date":"2026-06-01","open":3898,"high":3898,"low":3603,"close":3632,"volume":273271,"rsi_14":22.26,"sma_20":4372.75,"sma_60":4722.0,"sma_120":4729.83},{"date":"2026-06-02","open":3708,"high":3784,"low":3375,"close":3494,"volume":346715,"rsi_14":22.1,"sma_20":4308.25,"sma_60":4703.92,"sma_120":4719.96},{"date":"2026-06-04","open":3565,"high":3689,"low":3499,"close":3613,"volume":100075,"rsi_14":30.55,"sma_20":4263.25,"sma_60":4687.58,"sma_120":4711.29},{"date":"2026-06-05","open":3637,"high":3737,"low":3575,"close":3713,"volume":46120,"rsi_14":32.51,"sma_20":4233.0,"sma_60":4675.17,"sma_120":4703.17},{"date":"2026-06-08","open":3756,"high":3789,"low":3527,"close":3618,"volume":51798,"rsi_14":31.08,"sma_20":4197.25,"sma_60":4660.33,"sma_120":4693.75},{"date":"2026-06-09","open":3665,"high":3789,"low":3618,"close":3718,"volume":63312,"rsi_14":41.24,"sma_20":4159.5,"sma_60":4646.33,"sma_120":4685.25},{"date":"2026-06-10","open":3699,"high":3927,"low":3627,"close":3756,"volume":441001,"rsi_14":41.03,"sma_20":4129.25,"sma_60":4632.33,"sma_120":4677.5},{"date":"2026-06-11","open":3756,"high":3756,"low":3432,"close":3518,"volume":1569064,"rsi_14":34.47,"sma_20":4093.25,"sma_60":4613.08,"sma_120":4667.5},{"date":"2026-06-12","open":3637,"high":3665,"low":3285,"close":3404,"volume":1508492,"rsi_14":30.06,"sma_20":4055.5,"sma_60":4591.83,"sma_120":4656.71},{"date":"2026-06-15","open":3404,"high":3523,"low":3190,"close":3204,"volume":1463368,"rsi_14":21.75,"sma_20":4004.0,"sma_60":4567.08,"sma_120":4644.58},{"date":"2026-06-16","open":3204,"high":3242,"low":3104,"close":3214,"volume":1357371,"rsi_14":21.97,"sma_20":3954.75,"sma_60":4542.0,"sma_120":4633.17},{"date":"2026-06-17","open":3218,"high":3318,"low":3190,"close":3294,"volume":1635526,"rsi_14":26.09,"sma_20":3646.0,"sma_60":4373.75,"sma_120":4555.75},{"date":"2026-06-18","open":3299,"high":3371,"low":3280,"close":3342,"volume":1630639,"rsi_14":30.5,"sma_20":3886.5,"sma_60":4495.75,"sma_120":4613.38},{"date":"2026-06-19","open":3332,"high":3499,"low":3290,"close":3409,"volume":528673,"rsi_14":34.81,"sma_20":3855.75,"sma_60":4475.75,"sma_120":4604.08},{"date":"2026-06-22","open":3409,"high":3409,"low":3299,"close":3323,"volume":217509,"rsi_14":39.2,"sma_20":3818.0,"sma_60":4454.33,"sma_120":4593.42},{"date":"2026-06-23","open":3323,"high":3375,"low":3190,"close":3214,"volume":305671,"rsi_14":40.0,"sma_20":3768.5,"sma_60":4430.58,"sma_120":4582.0},{"date":"2026-06-24","open":3214,"high":3337,"low":3166,"close":3318,"volume":161134,"rsi_14":39.38,"sma_20":3724.25,"sma_60":4408.0,"sma_120":4571.67},{"date":"2026-06-25","open":3366,"high":3409,"low":3290,"close":3337,"volume":158072,"rsi_14":35.64,"sma_20":3680.75,"sma_60":4385.33,"sma_120":4561.54},{"date":"2026-06-26","open":3394,"high":3394,"low":3266,"close":3342,"volume":246483,"rsi_14":38.67,"sma_20":3647.5,"sma_60":4364.33,"sma_120":4551.54},{"date":"2026-06-29","open":3460,"high":3480,"low":3370,"close":3425,"volume":235401,"rsi_14":30.83,"sma_20":3613.75,"sma_60":4342.42,"sma_120":4542.17},{"date":"2026-06-30","open":3445,"high":3465,"low":3370,"close":3400,"volume":101326,"rsi_14":28.0,"sma_20":3592.75,"sma_60":4319.08,"sma_120":4532.17},{"date":"2026-07-01","open":3400,"high":3430,"low":3370,"close":3425,"volume":63606,"rsi_14":36.59,"sma_20":3580.25,"sma_60":4295.67,"sma_120":4522.25},{"date":"2026-07-02","open":3430,"high":3450,"low":3365,"close":3385,"volume":176632,"rsi_14":39.68,"sma_20":3559.5,"sma_60":4271.33,"sma_120":4512.0},{"date":"2026-07-03","open":3385,"high":3495,"low":3350,"close":3380,"volume":182915,"rsi_14":50.68,"sma_20":3533.25,"sma_60":4246.5,"sma_120":4501.71},{"date":"2026-07-06","open":3380,"high":3475,"low":3355,"close":3445,"volume":152853,"rsi_14":54.09,"sma_20":3515.25,"sma_60":4223.0,"sma_120":4491.92},{"date":"2026-07-07","open":3475,"high":3500,"low":3415,"close":3480,"volume":99864,"rsi_14":51.01,"sma_20":3493.75,"sma_60":4199.92,"sma_120":4482.5},{"date":"2026-07-08","open":3480,"high":3500,"low":3420,"close":3460,"volume":60914,"rsi_14":46.15,"sma_20":3469.25,"sma_60":4176.08,"sma_120":4472.83},{"date":"2026-07-09","open":3430,"high":3500,"low":3390,"close":3415,"volume":138862,"rsi_14":37.68,"sma_20":3455.0,"sma_60":4151.58,"sma_120":4462.75},{"date":"2026-07-10","open":3415,"high":3490,"low":3400,"close":3425,"volume":54590,"rsi_14":44.26,"sma_20":3447.25,"sma_60":4127.0,"sma_120":4452.75},{"date":"2026-07-13","open":3470,"high":3470,"low":3360,"close":3375,"volume":87714,"rsi_14":49.54,"sma_20":3447.5,"sma_60":4101.17,"sma_120":4442.29},{"date":"2026-07-14","open":3370,"high":3445,"low":3340,"close":3440,"volume":148664,"rsi_14":45.0,"sma_20":3450.5,"sma_60":4076.42,"sma_120":4431.71},{"date":"2026-07-15","open":3390,"high":3430,"low":3260,"close":3345,"volume":286748,"rsi_14":35.65,"sma_20":3444.5,"sma_60":4050.0,"sma_120":4420.21},{"date":"2026-07-16","open":3340,"high":3375,"low":3260,"close":3260,"volume":230165,"rsi_14":30.53,"sma_20":3431.75,"sma_60":4021.92,"sma_120":4407.92},{"date":"2026-07-20","open":3270,"high":3270,"low":3170,"close":3190,"volume":182383,"rsi_14":31.5,"sma_20":3412.0,"sma_60":3991.58,"sma_120":4394.92},{"date":"2026-07-21","open":3225,"high":3225,"low":2930,"close":2995,"volume":507000,"rsi_14":24.84,"sma_20":3387.0,"sma_60":3956.83,"sma_120":4380.29},{"date":"2026-07-22","open":3000,"high":3000,"low":2860,"close":2980,"volume":270646,"rsi_14":22.01,"sma_20":3367.0,"sma_60":3919.17,"sma_120":4365.42},{"date":"2026-07-23","open":2980,"high":3060,"low":2980,"close":3060,"volume":95320,"rsi_14":30.54,"sma_20":3345.5,"sma_60":3883.5,"sma_120":4351.04},{"date":"2026-07-24","open":3040,"high":3105,"low":3040,"close":3090,"volume":64281,"rsi_14":33.14,"sma_20":3324.5,"sma_60":3848.0,"sma_120":4337.21},{"date":"2026-07-27","open":3090,"high":3140,"low":3090,"close":3140,"volume":45132,"rsi_14":31.95,"sma_20":3305.75,"sma_60":3811.33,"sma_120":4324.33},{"date":"2026-07-28","open":3140,"high":3145,"low":3000,"close":3010,"volume":69075,"rsi_14":25.0,"sma_20":3285.0,"sma_60":3774.5,"sma_120":4309.83},{"date":"2026-07-29","open":3010,"high":3100,"low":2945,"close":3010,"volume":109951,"rsi_14":25.54,"sma_20":3265.5,"sma_60":3743.67,"sma_120":4295.33},{"date":"2026-07-30","open":3010,"high":3070,"low":2975,"close":3000,"volume":99403,"rsi_14":26.55,"sma_20":3244.25,"sma_60":3710.92,"sma_120":4280.75},{"date":"2026-07-31","open":3070,"high":3070,"low":2915,"close":2955,"volume":133921,"rsi_14":24.46,"sma_20":3222.75,"sma_60":3681.83,"sma_120":4266.25},{"date":"2026-08-03","open":2955,"high":3070,"low":2930,"close":2945,"volume":70771,"rsi_14":25.57,"sma_20":3201.0,"sma_60":3655.75,"sma_120":4251.75},{"date":"2026-08-04","open":2945,"high":2965,"low":2865,"close":2915,"volume":119622,"rsi_14":18.93,"sma_20":3174.5,"sma_60":3629.0,"sma_120":4236.96},{"date":"2026-08-05","open":2905,"high":2930,"low":2765,"close":2825,"volume":285100,"rsi_14":19.05,"sma_20":3141.75,"sma_60":3598.33,"sma_120":4221.38},{"date":"2026-08-06","open":2845,"high":2865,"low":2800,"close":2850,"volume":69404,"rsi_14":23.72,"sma_20":3111.25,"sma_60":3569.92,"sma_120":4206.12},{"date":"2026-08-07","open":2855,"high":2935,"low":2855,"close":2935,"volume":62408,"rsi_14":33.96,"sma_20":3087.25,"sma_60":3545.17,"sma_120":4191.62},{"date":"2026-08-10","open":2940,"high":3050,"low":2940,"close":3020,"volume":82548,"rsi_14":51.82,"sma_20":3067.0,"sma_60":3523.25,"sma_120":4177.79},{"date":"2026-08-11","open":3020,"high":3225,"low":3020,"close":3145,"volume":130428,"rsi_14":60.38,"sma_20":3055.5,"sma_60":3502.33,"sma_120":4165.29},{"date":"2026-08-12","open":3140,"high":3240,"low":3115,"close":3160,"volume":158441,"rsi_14":56.85,"sma_20":3041.5,"sma_60":3482.25,"sma_120":4152.42},{"date":"2026-08-13","open":3200,"high":3200,"low":3090,"close":3110,"volume":152401,"rsi_14":51.33,"sma_20":3029.75,"sma_60":3464.92,"sma_120":4138.79},{"date":"2026-08-14","open":3110,"high":3205,"low":3110,"close":3205,"volume":52382,"rsi_14":54.09,"sma_20":3027.0,"sma_60":3448.42,"sma_120":4125.67},{"date":"2026-08-18","open":3250,"high":3250,"low":3140,"close":3215,"volume":68472,"rsi_14":65.19,"sma_20":3028.25,"sma_60":3432.0,"sma_120":4112.5},{"date":"2026-08-19","open":3170,"high":3230,"low":3160,"close":3195,"volume":74231,"rsi_14":63.31,"sma_20":3038.25,"sma_60":3414.42,"sma_120":4098.88},{"date":"2026-08-20","open":3195,"high":3210,"low":3130,"close":3175,"volume":83808,"rsi_14":62.41,"sma_20":3048.0,"sma_60":3394.5,"sma_120":4084.54},{"date":"2026-08-21","open":3145,"high":3180,"low":3075,"close":3180,"volume":79765,"rsi_14":66.92,"sma_20":3054.0,"sma_60":3374.58,"sma_120":4070.21},{"date":"2026-08-24","open":3160,"high":3185,"low":3120,"close":3160,"volume":107832,"rsi_14":65.93,"sma_20":3057.5,"sma_60":3354.25,"sma_120":4055.67},{"date":"2026-08-25","open":3160,"high":3180,"low":3135,"close":3165,"volume":68779,"rsi_14":69.23,"sma_20":3058.75,"sma_60":3337.33,"sma_120":4041.17},{"date":"2026-08-26","open":3160,"high":3165,"low":3090,"close":3160,"volume":119484,"rsi_14":79.65,"sma_20":3066.25,"sma_60":3321.67,"sma_120":4027.92},{"date":"2026-08-27","open":3165,"high":3180,"low":3090,"close":3110,"volume":74219,"rsi_14":72.03,"sma_20":3071.25,"sma_60":3309.83,"sma_120":4015.92},{"date":"2026-08-28","open":3110,"high":3195,"low":3105,"close":3185,"volume":77910,"rsi_14":71.55,"sma_20":3080.5,"sma_60":3301.67,"sma_120":4002.79},{"date":"2026-08-31","open":3200,"high":3220,"low":3165,"close":3210,"volume":57010,"rsi_14":68.27,"sma_20":3093.25,"sma_60":3291.83,"sma_120":3989.71},{"date":"2026-09-01","open":3205,"high":3245,"low":3120,"close":3200,"volume":112156,"rsi_14":56.79,"sma_20":3106.0,"sma_60":3280.08,"sma_120":3977.62},{"date":"2026-09-02","open":3165,"high":3305,"low":3165,"close":3210,"volume":93635,"rsi_14":56.25,"sma_20":3120.75,"sma_60":3270.17,"sma_120":3965.25},{"date":"2026-09-03","open":3270,"high":3270,"low":3170,"close":3200,"volume":109118,"rsi_14":62.5,"sma_20":3139.5,"sma_60":3258.33,"sma_120":3952.33},{"date":"2026-09-04","open":3205,"high":3230,"low":3180,"close":3205,"volume":53324,"rsi_14":50.0,"sma_20":3157.25,"sma_60":3245.92,"sma_120":3939.12},{"date":"2026-09-07","open":3195,"high":3225,"low":3160,"close":3190,"volume":61175,"rsi_14":45.45,"sma_20":3170.0,"sma_60":3237.42,"sma_120":3925.25},{"date":"2026-09-08","open":3180,"high":3225,"low":3150,"close":3165,"volume":66411,"rsi_14":44.64,"sma_20":3177.25,"sma_60":3230.5,"sma_120":3911.17},{"date":"2026-09-09","open":3145,"high":3230,"low":3135,"close":3185,"volume":20075,"rsi_14":51.79,"sma_20":3179.25,"sma_60":3227.42,"sma_120":3897.25},{"date":"2026-09-10","open":3185,"high":3230,"low":3150,"close":3200,"volume":35039,"rsi_14":53.45,"sma_20":3181.25,"sma_60":3224.42,"sma_120":3883.21},{"date":"2026-09-11","open":3200,"high":3200,"low":3160,"close":3200,"volume":36853,"rsi_14":57.41,"sma_20":3185.75,"sma_60":3220.0,"sma_120":3869.25},{"date":"2026-09-14","open":3165,"high":3320,"low":3145,"close":3265,"volume":52170,"rsi_14":65.15,"sma_20":3188.75,"sma_60":3215.83,"sma_120":3855.79},{"date":"2026-09-15","open":3225,"high":3295,"low":3190,"close":3210,"volume":28416,"rsi_14":56.58,"sma_20":3188.5,"sma_60":3209.58,"sma_120":3842.67},{"date":"2026-09-16","open":3215,"high":3255,"low":3210,"close":3230,"volume":89089,"rsi_14":67.14,"sma_20":3190.25,"sma_60":3205.17,"sma_120":3829.75},{"date":"2026-09-17","open":3230,"high":3300,"low":3220,"close":3300,"volume":17444,"rsi_14":66.67,"sma_20":3196.5,"sma_60":3203.83,"sma_120":3817.21},{"date":"2026-09-18","open":3295,"high":3350,"low":3260,"close":3325,"volume":46080,"rsi_14":66.67,"sma_20":3203.75,"sma_60":3201.08,"sma_120":3804.54},{"date":"2026-09-21","open":3330,"high":3360,"low":3275,"close":3355,"volume":86922,"rsi_14":71.23,"sma_20":3213.5,"sma_60":3198.5,"sma_120":3791.92},{"date":"2026-09-22","open":3280,"high":3330,"low":3265,"close":3330,"volume":36244,"rsi_14":65.79,"sma_20":3221.75,"sma_60":3195.42,"sma_120":3779.88},{"date":"2026-09-23","open":3280,"high":3325,"low":3240,"close":3290,"volume":18704,"rsi_14":60.98,"sma_20":3228.25,"sma_60":3193.17,"sma_120":3767.79},{"date":"2026-09-28","open":3275,"high":3295,"low":3210,"close":3295,"volume":48655,"rsi_14":60.98,"sma_20":3237.5,"sma_60":3191.42,"sma_120":3755.25},{"date":"2026-09-29","open":3275,"high":3295,"low":3230,"close":3295,"volume":60084,"rsi_14":63.29,"sma_20":3243.0,"sma_60":3189.25,"sma_120":3742.46},{"date":"2026-09-30","open":3295,"high":3295,"low":3185,"close":3280,"volume":91609,"rsi_14":64.94,"sma_20":3246.5,"sma_60":3187.5,"sma_120":3729.42},{"date":"2026-10-01","open":3280,"high":3280,"low":3195,"close":3230,"volume":119140,"rsi_14":55.42,"sma_20":3248.0,"sma_60":3185.0,"sma_120":3715.75},{"date":"2026-10-02","open":3245,"high":3285,"low":3185,"close":3255,"volume":29514,"rsi_14":56.47,"sma_20":3250.25,"sma_60":3181.83,"sma_120":3702.42},{"date":"2026-10-06","open":3270,"high":3270,"low":3170,"close":3225,"volume":137964,"rsi_14":52.75,"sma_20":3251.5,"sma_60":3177.58,"sma_120":3688.75},{"date":"2026-10-07","open":3215,"high":3250,"low":3185,"close":3230,"volume":18942,"rsi_14":45.57,"sma_20":3252.75,"sma_60":3173.75,"sma_120":3674.92},{"date":"2026-10-08","open":3190,"high":3285,"low":3190,"close":3245,"volume":22499,"rsi_14":54.93,"sma_20":3255.5,"sma_60":3170.92,"sma_120":3661.25},{"date":"2026-10-12","open":3245,"high":3245,"low":3205,"close":3225,"volume":34673,"rsi_14":49.3,"sma_20":3258.5,"sma_60":3167.58,"sma_120":3647.29},{"date":"2026-10-13","open":3225,"high":3290,"low":3060,"close":3210,"volume":73295,"rsi_14":35.0,"sma_20":3259.75,"sma_60":3164.83,"sma_120":3633.0},{"date":"2026-10-14","open":3250,"high":3325,"low":3185,"close":3270,"volume":50844,"rsi_14":41.79,"sma_20":3263.25,"sma_60":3162.0,"sma_120":3619.21},{"date":"2026-10-15","open":3295,"high":3295,"low":3140,"close":3230,"volume":62383,"rsi_14":31.88,"sma_20":3264.75,"sma_60":3160.08,"sma_120":3605.04},{"date":"2026-10-16","open":3300,"high":3300,"low":3195,"close":3240,"volume":75229,"rsi_14":36.36,"sma_20":3263.5,"sma_60":3159.75,"sma_120":3590.83},{"date":"2026-10-19","open":3230,"high":3270,"low":3175,"close":3270,"volume":32371,"rsi_14":46.88,"sma_20":3266.5,"sma_60":3161.08,"sma_120":3576.33},{"date":"2026-10-20","open":3270,"high":3280,"low":3210,"close":3260,"volume":49279,"rsi_14":44.62,"sma_20":3268.0,"sma_60":3165.5,"sma_120":3561.17},{"date":"2026-10-21","open":3260,"high":3260,"low":3200,"close":3220,"volume":53802,"rsi_14":39.73,"sma_20":3264.0,"sma_60":3169.5,"sma_120":3544.33},{"date":"2026-10-22","open":3200,"high":3250,"low":3080,"close":3135,"volume":178720,"rsi_14":33.33,"sma_20":3254.5,"sma_60":3170.75,"sma_120":3527.12},{"date":"2026-10-23","open":3080,"high":3120,"low":3050,"close":3080,"volume":50733,"rsi_14":32.95,"sma_20":3240.75,"sma_60":3170.58,"sma_120":3509.29}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q4","per":16.12,"pbr":1.09,"ttm_eps":null,"close":3800.9788},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":20.14,"pbr":1.26,"ttm_eps":null,"close":4269.4517},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":23.12,"pbr":1.31,"ttm_eps":null,"close":4373.5986},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":16.76,"pbr":1.04,"ttm_eps":null,"close":3400.0}],"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":"이리츠코크렙","phase":"above-fold","symbol_resolved":true}