{"status":"ok","report":{"price_analysis":{"current":3745.0,"change_1d":1.4,"change_7d":0.3,"change_30d":-1.7,"high_30d":4505.0,"low_30d":3655.0,"position_in_range":11.0,"support":3740.0,"resistance":4420.0},"summary":"NH프라임리츠(338100)은 Real Estate 섹터 KR 시장 종목입니다, 시가총액 698.47억. 현재가 3,745원, 전일 대비 +1.4%, 30일 -1.7%. PER 10.5배 / ROE 9.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1595.00, 기관 순매도 3.13만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 10.5배입니다. ROE 9.0%입니다. 시가총액 698.47억. 매출 100.21억, 영업이익 96.35억.","grade":"C","comment":"PER 10.54배, ROE 9.03%","per":10.54,"pbr":0.65,"roe":9.03,"eps":355.4100000000002,"revenue":10020714267.0,"operating_income":9634959727.0,"net_income":9714086180.0,"market_cap":69847223530,"profit_margin":96.94,"roa":9.02,"operating_margin":96.15,"gross_margin":100.0,"debt_ratio":0.0014611236685938202,"total_assets":107738591210.0,"total_equity":107581401478.0,"total_debt":157189732.0,"dividend_yield":19.58,"eps_basis":"TTM","revenue_basis":"quarterly","operating_income_basis":"quarterly","net_income_basis":"quarterly"},"technical":{"analysis":"RSI(14) 41.3로 중립 구간입니다. MACD(-22.44)가 시그널선(-17.20)을 하회합니다(데드크로스). 현재가가 SMA20(3777)과 SMA60(3795) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3680~3874 (현재 위치 34%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 41","rsi_14":41.34615384615385,"macd":-22.439421332957863,"macd_signal":-17.196274017289753,"sma_20":3777.0,"sma_60":3795.0,"bb_upper":3874.077288796093,"bb_lower":3679.922711203907,"atr_14":127.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1595.00, 기관 순매수 -3.13만. 30일 누적: 외국인 -5.86만, 기관 -26.90만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-1595.0,"institutional_flow":-31339.0,"data":[{"date":"2026-10-23","foreign_net":-3982.0,"institution_net":-3368.0,"retail_net":7350.0},{"date":"2026-10-22","foreign_net":-5315.0,"institution_net":-4223.0,"retail_net":9538.0},{"date":"2026-10-21","foreign_net":-1786.0,"institution_net":-4530.0,"retail_net":6316.0},{"date":"2026-10-20","foreign_net":4257.0,"institution_net":-166.0,"retail_net":-4091.0},{"date":"2026-10-19","foreign_net":5231.0,"institution_net":-19052.0,"retail_net":13821.0},{"date":"2026-10-16","foreign_net":10169.0,"institution_net":-5662.0,"retail_net":-4507.0},{"date":"2026-10-15","foreign_net":9495.0,"institution_net":-7795.0,"retail_net":-1700.0},{"date":"2026-10-14","foreign_net":3001.0,"institution_net":306.0,"retail_net":-3307.0},{"date":"2026-10-13","foreign_net":4523.0,"institution_net":-10198.0,"retail_net":5675.0},{"date":"2026-10-12","foreign_net":-7241.0,"institution_net":-4544.0,"retail_net":11785.0},{"date":"2026-10-08","foreign_net":689.0,"institution_net":-25654.0,"retail_net":24965.0},{"date":"2026-10-07","foreign_net":-1575.0,"institution_net":-82036.0,"retail_net":83611.0},{"date":"2026-10-06","foreign_net":-29002.0,"institution_net":-27740.0,"retail_net":56742.0},{"date":"2026-10-02","foreign_net":3654.0,"institution_net":-1593.0,"retail_net":-2061.0},{"date":"2026-10-01","foreign_net":-1456.0,"institution_net":-1932.0,"retail_net":3388.0},{"date":"2026-09-30","foreign_net":11279.0,"institution_net":-6404.0,"retail_net":-4875.0},{"date":"2026-09-29","foreign_net":11658.0,"institution_net":-14044.0,"retail_net":2386.0},{"date":"2026-09-28","foreign_net":6702.0,"institution_net":-5018.0,"retail_net":-1684.0},{"date":"2026-09-23","foreign_net":-4944.0,"institution_net":-2361.0,"retail_net":7305.0},{"date":"2026-09-22","foreign_net":-4232.0,"institution_net":177.0,"retail_net":4055.0},{"date":"2026-09-21","foreign_net":-24661.0,"institution_net":-8935.0,"retail_net":33596.0},{"date":"2026-09-18","foreign_net":-12774.0,"institution_net":748.0,"retail_net":12026.0},{"date":"2026-09-17","foreign_net":8438.0,"institution_net":-2884.0,"retail_net":-5554.0},{"date":"2026-09-16","foreign_net":-2137.0,"institution_net":1138.0,"retail_net":999.0},{"date":"2026-09-15","foreign_net":-19606.0,"institution_net":-2827.0,"retail_net":22433.0},{"date":"2026-09-14","foreign_net":4898.0,"institution_net":-1606.0,"retail_net":-3292.0},{"date":"2026-09-11","foreign_net":-8745.0,"institution_net":-4283.0,"retail_net":13028.0},{"date":"2026-09-10","foreign_net":-4407.0,"institution_net":1284.0,"retail_net":3123.0},{"date":"2026-09-09","foreign_net":-3332.0,"institution_net":-15149.0,"retail_net":18481.0},{"date":"2026-09-08","foreign_net":-7369.0,"institution_net":-10628.0,"retail_net":17997.0}],"periods":{"d1":{"foreign_net":-3982.0,"institution_net":-3368.0,"retail_net":7350.0},"d3":{"foreign_net":-11083.0,"institution_net":-12121.0,"retail_net":23204.0},"d7":{"foreign_net":18069.0,"institution_net":-44796.0,"retail_net":26727.0},"d14":{"foreign_net":-7882.0,"institution_net":-196255.0,"retail_net":204137.0},"d30":{"foreign_net":-58570.0,"institution_net":-268979.0,"retail_net":327549.0}}},"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 10.54x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"A","percentile":90,"summary":"매출 +95.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":95.8,"unit":"%","percentile":88,"direction":"higher_better"},{"name":"영업이익 성장률","value":189.5,"unit":"%","percentile":93,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 9.0%","metrics":[{"name":"ROE","value":9.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":96.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":96.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":9.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":39,"summary":"RSI 41","metrics":[{"name":"RSI (14)","value":41.3,"unit":"","percentile":41,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-1.7,"unit":"%","percentile":46,"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":"A","percentile":94,"summary":"유동비율 390.4x, 순차입금비율 -0.5x","metrics":[{"name":"유동비율","value":390.44,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.54,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 10.54x (섹터 중앙 N/Ax)"},"growth":{"grade":"A","reason":"매출 +95.8%"},"profitability":{"grade":"C","reason":"ROE 9.0%"},"momentum":{"grade":"D","reason":"RSI 41"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":9.02,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":9.03,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":8.94,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.0,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":100.0,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":96.15,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":96.94,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 280% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 280% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":10.54,"current_pbr":0.65,"per_5y_high":10.73,"per_5y_low":2.76,"per_5y_avg":6.62,"per_percentile":75.0,"pbr_5y_high":0.66,"pbr_5y_low":0.5,"pbr_5y_avg":0.58,"pbr_percentile":75.0,"per_5y_median":6.5,"pbr_5y_median":0.58,"history":[{"quarter":"2024-Q4","per":2.76,"pbr":0.5},{"quarter":"2025-Q2","per":3.51,"pbr":0.55},{"quarter":"2025-Q4","per":9.49,"pbr":0.62},{"quarter":"2026-Q2","per":10.73,"pbr":0.66},{"quarter":"현재","per":10.54,"pbr":0.65}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q4","close":2938.0002,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3192.4136,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3659.4739,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3815.0,"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":"2024-11","per":2.76,"eps":1062.7117,"close":2938.0,"source":"reported"},{"date":"2024-12","per":2.63,"eps":1062.7117,"close":2796.45,"source":"reported"},{"date":"2025-01","per":2.66,"eps":1062.7117,"close":2830.98,"source":"reported"},{"date":"2025-02","per":2.92,"eps":1062.7117,"close":3100.26,"source":"reported"},{"date":"2025-03","per":2.87,"eps":1062.7117,"close":3048.48,"source":"reported"},{"date":"2025-04","per":2.97,"eps":1062.7117,"close":3152.05,"source":"reported"},{"date":"2025-05","per":3.51,"eps":910.3713,"close":3192.41,"source":"reported"},{"date":"2025-06","per":3.55,"eps":910.3713,"close":3235.03,"source":"reported"},{"date":"2025-07","per":3.61,"eps":910.3713,"close":3284.74,"source":"reported"},{"date":"2025-08","per":3.55,"eps":910.3713,"close":3231.48,"source":"reported"},{"date":"2025-09","per":3.78,"eps":910.3713,"close":3444.54,"source":"reported"},{"date":"2025-10","per":3.69,"eps":910.3713,"close":3355.76,"source":"reported"},{"date":"2025-11","per":9.49,"eps":385.56,"close":3659.47,"source":"reported"},{"date":"2025-12","per":9.42,"eps":385.56,"close":3630.95,"source":"reported"},{"date":"2026-01","per":9.32,"eps":385.56,"close":3594.27,"source":"reported"},{"date":"2026-02","per":9.96,"eps":385.56,"close":3838.78,"source":"reported"},{"date":"2026-03","per":9.64,"eps":385.56,"close":3716.53,"source":"reported"},{"date":"2026-04","per":10.08,"eps":385.56,"close":3887.68,"source":"reported"},{"date":"2026-05","per":10.73,"eps":355.41,"close":3815.0,"source":"reported"},{"date":"2026-06","per":10.64,"eps":355.41,"close":3780.0,"source":"reported"},{"date":"2026-07","per":10.71,"eps":355.41,"close":3805.0,"source":"reported"},{"date":"2026-08","per":10.85,"eps":355.41,"close":3855.0,"source":"reported"},{"date":"2026-09","per":10.76,"eps":355.41,"close":3825.0,"source":"reported"},{"date":"2026-10","per":10.33,"eps":355.41,"close":3670.0,"source":"reported"}],"trailing_per_history_meta":{"avg":6.68,"std":3.51,"upper_1sd":10.2,"lower_1sd":3.17,"current":10.33,"count":24},"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":19.58,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"B","safety":{"grade":"C","percentile":52,"summary":"배당성향 206%로 이익을 초과(주의)","metrics":[{"name":"배당성향(Payout)","value":206.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":0.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":-0.54,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":19.58,"summary":"배당수익률 19.58%","metrics":[{"name":"배당수익률","value":19.58,"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":"10.5배"},{"label":"PBR","value":"0.7배"},{"label":"ROE","value":"9.0%"}],"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":"2026-10-24T00:14:07.866778+00:00","sections":{"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":"2026-05-31","per":null,"pbr":null,"roe":0.09029521875104494,"dividend_yield":null,"eps":520.58,"revenue":10020714267.0,"operating_income":9634959727.0,"net_income":9714086180.0,"market_cap":null,"profit_margin":0.9694005757643663,"operating_margin":0.961504287047645,"roa":0.0901634787581886,"gross_margin":1.0,"total_equity":107581401478.0,"total_assets":107738591210.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-11-30","per":null,"pbr":null,"roe":0.016790772494195756,"dividend_yield":null,"eps":98.56,"revenue":2634181347.0,"operating_income":1708360299.0,"net_income":1839090210.0,"market_cap":null,"profit_margin":0.6981638572813111,"operating_margin":0.6485355691040812,"roa":0.016745539552693502,"gross_margin":null,"total_equity":109529815298.0,"total_assets":109825676516.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-05-31","per":null,"pbr":null,"roe":-0.01573722446027849,"dividend_yield":null,"eps":-90.82,"revenue":1345134262.0,"operating_income":-1908871185.0,"net_income":-1694753113.0,"market_cap":null,"profit_margin":-1.2599137207910922,"operating_margin":-1.4190934235529866,"roa":-0.015717081470451793,"gross_margin":1.0,"total_equity":107690725088.0,"total_assets":107828741372.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-11-30","per":null,"pbr":null,"roe":-0.02916223309596298,"dividend_yield":null,"eps":-172.91,"revenue":4207839378.0,"operating_income":-3236209352.0,"net_income":-3226408393.0,"market_cap":null,"profit_margin":-0.7667613003169153,"operating_margin":-0.7690905144621231,"roa":-0.02864782019710452,"gross_margin":null,"total_equity":110636533985.0,"total_assets":112623172402.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-05-31","per":null,"pbr":null,"roe":0.0902550593755393,"dividend_yield":null,"eps":550.73,"revenue":10425305586.0,"operating_income":10256213520.0,"net_income":10276706625.0,"market_cap":null,"profit_margin":0.9857463208369114,"operating_margin":0.9837806129896978,"roa":0.09014707297244931,"gross_margin":1.0,"total_equity":113862942378.0,"total_assets":113999337817.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-11-30","per":null,"pbr":null,"roe":0.10548338303752257,"dividend_yield":null,"eps":623.371259608016,"revenue":13045966607.0,"operating_income":11721643239.0,"net_income":11632183599.0,"market_cap":null,"profit_margin":0.8916306433559769,"operating_margin":0.8984879075737159,"roa":0.1052075422459407,"gross_margin":null,"total_equity":110275033508.0,"total_assets":110564160617.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2023-05-31","per":null,"pbr":null,"roe":0.011637737119913243,"dividend_yield":null,"eps":61.52047513155581,"revenue":1585213121.0,"operating_income":1126493219.0,"net_income":1147979556.0,"market_cap":null,"profit_margin":0.7241799482935266,"operating_margin":0.7106257222305694,"roa":0.011620016639197343,"gross_margin":1.0,"total_equity":98642849909.0,"total_assets":98793279876.0}],"current_price":3745.0,"change_pct":1.35,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-12-05","close":2999.6909},{"date":"2019-12-06","close":2907.3933},{"date":"2019-12-09","close":2824.3247},{"date":"2019-12-10","close":2815.095},{"date":"2019-12-11","close":2778.1753},{"date":"2019-12-12","close":2755.1011},{"date":"2019-12-13","close":2787.405},{"date":"2019-12-16","close":2828.9392},{"date":"2019-12-17","close":2801.2502},{"date":"2019-12-18","close":2787.405},{"date":"2019-12-19","close":2782.7903},{"date":"2019-12-20","close":2782.7903},{"date":"2019-12-23","close":2778.1753},{"date":"2019-12-24","close":2764.3306},{"date":"2019-12-26","close":2768.9458},{"date":"2019-12-27","close":2833.5547},{"date":"2019-12-30","close":2810.48},{"date":"2020-01-02","close":2815.095},{"date":"2020-01-03","close":2810.48},{"date":"2020-01-06","close":2732.0264},{"date":"2020-01-07","close":2736.6414},{"date":"2020-01-08","close":2722.7964},{"date":"2020-01-09","close":2736.6414},{"date":"2020-01-10","close":2713.5669},{"date":"2020-01-13","close":2672.0332},{"date":"2020-01-14","close":2635.1133},{"date":"2020-01-15","close":2736.6414},{"date":"2020-01-16","close":2713.5669},{"date":"2020-01-17","close":2722.7964},{"date":"2020-01-20","close":2722.7964},{"date":"2020-01-21","close":2713.5669},{"date":"2020-01-22","close":2708.9519},{"date":"2020-01-23","close":2704.3372},{"date":"2020-01-28","close":2653.5732},{"date":"2020-01-29","close":2736.6414},{"date":"2020-01-30","close":2704.3372},{"date":"2020-01-31","close":2699.7219},{"date":"2020-02-03","close":2713.5669},{"date":"2020-02-04","close":2708.9519},{"date":"2020-02-05","close":2704.3372},{"date":"2020-02-06","close":2695.1072},{"date":"2020-02-07","close":2699.7219},{"date":"2020-02-10","close":2704.3372},{"date":"2020-02-11","close":2708.9519},{"date":"2020-02-12","close":2699.7219},{"date":"2020-02-13","close":2699.7219},{"date":"2020-02-14","close":2681.2625},{"date":"2020-02-17","close":2676.6479},{"date":"2020-02-18","close":2658.1877},{"date":"2020-02-19","close":2644.3428},{"date":"2020-02-20","close":2616.6538},{"date":"2020-02-21","close":2612.0391},{"date":"2020-02-24","close":2552.0449},{"date":"2020-02-25","close":2575.1194},{"date":"2020-02-26","close":2561.2749},{"date":"2020-02-27","close":2552.0449},{"date":"2020-02-28","close":2487.436},{"date":"2020-03-02","close":2482.821},{"date":"2020-03-03","close":2492.051},{"date":"2020-03-04","close":2584.3494},{"date":"2020-03-05","close":2575.1194},{"date":"2020-03-06","close":2552.0449},{"date":"2020-03-09","close":2468.9761},{"date":"2020-03-10","close":2455.1316},{"date":"2020-03-11","close":2436.6724},{"date":"2020-03-12","close":2344.374},{"date":"2020-03-13","close":2205.9268},{"date":"2020-03-16","close":2268.228},{"date":"2020-03-17","close":2284.3801},{"date":"2020-03-18","close":2261.3052},{"date":"2020-03-19","close":2254.3835},{"date":"2020-03-20","close":2252.0757},{"date":"2020-03-23","close":2097.4766},{"date":"2020-03-24","close":2060.5569},{"date":"2020-03-25","close":2113.6287},{"date":"2020-03-26","close":2125.1655},{"date":"2020-03-27","close":2196.6968},{"date":"2020-03-30","close":2224.3862},{"date":"2020-03-31","close":2215.157},{"date":"2020-04-01","close":2187.4668},{"date":"2020-04-02","close":2152.8552},{"date":"2020-04-03","close":2157.47},{"date":"2020-04-06","close":2164.3921},{"date":"2020-04-07","close":2187.4668},{"date":"2020-04-08","close":2169.0073},{"date":"2020-04-09","close":2171.3149},{"date":"2020-04-10","close":2169.0073},{"date":"2020-04-13","close":2164.3921},{"date":"2020-04-14","close":2175.9297},{"date":"2020-04-16","close":2180.5449},{"date":"2020-04-17","close":2215.157},{"date":"2020-04-20","close":2238.2312},{"date":"2020-04-21","close":2215.157},{"date":"2020-04-22","close":2240.5388},{"date":"2020-04-23","close":2272.8428},{"date":"2020-04-24","close":2249.7683},{"date":"2020-04-27","close":2252.0757},{"date":"2020-04-28","close":2256.6909},{"date":"2020-04-29","close":2268.228},{"date":"2020-05-04","close":2256.6909},{"date":"2020-05-06","close":2254.3835},{"date":"2020-05-07","close":2252.0757},{"date":"2020-05-08","close":2252.0757},{"date":"2020-05-11","close":2256.6909},{"date":"2020-05-12","close":2245.1541},{"date":"2020-05-13","close":2261.3052},{"date":"2020-05-14","close":2252.0757},{"date":"2020-05-15","close":2263.613},{"date":"2020-05-18","close":2291.3027},{"date":"2020-05-19","close":2312.0696},{"date":"2020-05-20","close":2330.5293},{"date":"2020-05-21","close":2344.374},{"date":"2020-05-22","close":2330.5293},{"date":"2020-05-25","close":2335.1443},{"date":"2020-05-26","close":2339.7588},{"date":"2020-05-27","close":2344.374},{"date":"2020-05-28","close":2312.0696},{"date":"2020-05-29","close":2307.4546},{"date":"2020-06-01","close":2305.1472},{"date":"2020-06-02","close":2312.0696},{"date":"2020-06-03","close":2305.1472},{"date":"2020-06-04","close":2300.5325},{"date":"2020-06-05","close":2305.1472},{"date":"2020-06-08","close":2288.9949},{"date":"2020-06-09","close":2282.0723},{"date":"2020-06-10","close":2249.7683},{"date":"2020-06-11","close":2219.7712},{"date":"2020-06-12","close":2178.2373},{"date":"2020-06-15","close":2166.7},{"date":"2020-06-16","close":2169.0073},{"date":"2020-06-17","close":2145.9329},{"date":"2020-06-18","close":2122.8582},{"date":"2020-06-19","close":2129.7805},{"date":"2020-06-22","close":2118.2437},{"date":"2020-06-23","close":2104.3984},{"date":"2020-06-24","close":2102.0908},{"date":"2020-06-25","close":2099.7837},{"date":"2020-06-26","close":2109.0137},{"date":"2020-06-29","close":2122.8582},{"date":"2020-06-30","close":2136.7029},{"date":"2020-07-01","close":2120.551},{"date":"2020-07-02","close":2088.2463},{"date":"2020-07-03","close":2081.3245},{"date":"2020-07-06","close":2083.6316},{"date":"2020-07-07","close":2072.0942},{"date":"2020-07-08","close":2065.1719},{"date":"2020-07-09","close":2049.0198},{"date":"2020-07-10","close":2051.3276},{"date":"2020-07-13","close":2046.7124},{"date":"2020-07-14","close":2049.0198},{"date":"2020-07-15","close":2042.0973},{"date":"2020-07-16","close":2014.4083},{"date":"2020-07-17","close":2030.5601},{"date":"2020-07-20","close":2042.0973},{"date":"2020-07-21","close":2044.4052},{"date":"2020-07-22","close":2058.2495},{"date":"2020-07-23","close":2051.3276},{"date":"2020-07-24","close":2060.5569},{"date":"2020-07-27","close":2062.8645},{"date":"2020-07-28","close":2062.8645},{"date":"2020-07-29","close":2062.8645},{"date":"2020-07-30","close":2060.5569},{"date":"2020-07-31","close":2055.9421},{"date":"2020-08-03","close":2051.3276},{"date":"2020-08-04","close":2053.6348},{"date":"2020-08-05","close":2053.6348},{"date":"2020-08-06","close":2044.4052},{"date":"2020-08-07","close":2042.0973},{"date":"2020-08-10","close":2032.8677},{"date":"2020-08-11","close":2035.175},{"date":"2020-08-12","close":2072.0942},{"date":"2020-08-13","close":2079.0166},{"date":"2020-08-14","close":2062.8645},{"date":"2020-08-18","close":2046.7124},{"date":"2020-08-19","close":2039.7899},{"date":"2020-08-20","close":2005.1782},{"date":"2020-08-21","close":2007.4856},{"date":"2020-08-24","close":2007.4856},{"date":"2020-08-25","close":2012.1007},{"date":"2020-08-26","close":2021.3303},{"date":"2020-08-27","close":1998.2557},{"date":"2020-08-28","close":2000.5634},{"date":"2020-08-31","close":2002.8707},{"date":"2020-09-01","close":2000.5634},{"date":"2020-09-02","close":2002.8707},{"date":"2020-09-03","close":1993.6411},{"date":"2020-09-04","close":1989.0259},{"date":"2020-09-07","close":1984.4114},{"date":"2020-09-08","close":1968.2588},{"date":"2020-09-09","close":1938.262},{"date":"2020-09-10","close":1938.262},{"date":"2020-09-11","close":1933.6471},{"date":"2020-09-14","close":1931.3395},{"date":"2020-09-15","close":1933.6471},{"date":"2020-09-16","close":1935.9545},{"date":"2020-09-17","close":1942.8767},{"date":"2020-09-18","close":1959.0287},{"date":"2020-09-21","close":1961.3363},{"date":"2020-09-22","close":1961.3363},{"date":"2020-09-23","close":1963.6439},{"date":"2020-09-24","close":1954.4138},{"date":"2020-09-25","close":1956.7216},{"date":"2020-09-28","close":1961.3363},{"date":"2020-09-29","close":1977.4885},{"date":"2020-10-05","close":1982.1038},{"date":"2020-10-06","close":1979.7961},{"date":"2020-10-07","close":1979.7961},{"date":"2020-10-08","close":1979.7961},{"date":"2020-10-12","close":1979.7961},{"date":"2020-10-13","close":1977.4885},{"date":"2020-10-14","close":1970.5664},{"date":"2020-10-15","close":1961.3363},{"date":"2020-10-16","close":1968.2588},{"date":"2020-10-19","close":1972.8737},{"date":"2020-10-20","close":1970.5664},{"date":"2020-10-21","close":1993.6411},{"date":"2020-10-22","close":2053.6348},{"date":"2020-10-23","close":2085.9392},{"date":"2020-10-26","close":2095.1687},{"date":"2020-10-27","close":2081.3245},{"date":"2020-10-28","close":2095.1687},{"date":"2020-10-29","close":2083.6316},{"date":"2020-10-30","close":2074.4019},{"date":"2020-11-02","close":2060.5569},{"date":"2020-11-03","close":2058.2495},{"date":"2020-11-04","close":2058.2495},{"date":"2020-11-05","close":2049.0198},{"date":"2020-11-06","close":2049.0198},{"date":"2020-11-09","close":2042.0973},{"date":"2020-11-10","close":2044.4052},{"date":"2020-11-11","close":2051.3276},{"date":"2020-11-12","close":2058.2495},{"date":"2020-11-13","close":2095.1687},{"date":"2020-11-16","close":2069.7866},{"date":"2020-11-17","close":2072.0942},{"date":"2020-11-18","close":2074.4019},{"date":"2020-11-19","close":2079.0166},{"date":"2020-11-20","close":2076.7092},{"date":"2020-11-23","close":2079.0166},{"date":"2020-11-24","close":2081.3245},{"date":"2020-11-25","close":2074.4019},{"date":"2020-11-26","close":2072.0942},{"date":"2020-11-27","close":2083.4717},{"date":"2020-11-30","close":2062.1392},{"date":"2020-12-01","close":2064.5095},{"date":"2020-12-02","close":2062.1392},{"date":"2020-12-03","close":2043.177},{"date":"2020-12-04","close":2043.177},{"date":"2020-12-07","close":2026.5853},{"date":"2020-12-08","close":2028.9551},{"date":"2020-12-09","close":2036.066},{"date":"2020-12-10","close":2028.9551},{"date":"2020-12-11","close":2038.4364},{"date":"2020-12-14","close":2033.6959},{"date":"2020-12-15","close":2033.6959},{"date":"2020-12-16","close":2038.4364},{"date":"2020-12-17","close":2036.066},{"date":"2020-12-18","close":2036.066},{"date":"2020-12-21","close":2038.4364},{"date":"2020-12-22","close":2038.4364},{"date":"2020-12-23","close":2028.9551},{"date":"2020-12-24","close":2033.6959},{"date":"2020-12-28","close":2026.5853},{"date":"2020-12-29","close":2024.2147},{"date":"2020-12-30","close":2021.8446},{"date":"2021-01-04","close":2021.8446},{"date":"2021-01-05","close":2014.7334},{"date":"2021-01-06","close":2021.8446},{"date":"2021-01-07","close":2019.4741},{"date":"2021-01-08","close":2014.7334},{"date":"2021-01-11","close":2000.5118},{"date":"2021-01-12","close":1993.4009},{"date":"2021-01-13","close":1991.0309},{"date":"2021-01-14","close":1993.4009},{"date":"2021-01-15","close":2000.5118},{"date":"2021-01-18","close":1991.0309},{"date":"2021-01-19","close":1983.9199},{"date":"2021-01-20","close":1988.6608},{"date":"2021-01-21","close":1988.6608},{"date":"2021-01-22","close":1986.2904},{"date":"2021-01-25","close":1991.0309},{"date":"2021-01-26","close":1995.7712},{"date":"2021-01-27","close":2002.8822},{"date":"2021-01-28","close":1998.1418},{"date":"2021-01-29","close":1986.2904},{"date":"2021-02-01","close":1986.2904},{"date":"2021-02-02","close":1988.6608},{"date":"2021-02-03","close":1988.6608},{"date":"2021-02-04","close":1988.6608},{"date":"2021-02-05","close":1986.2904},{"date":"2021-02-08","close":1983.9199},{"date":"2021-02-09","close":1993.4009},{"date":"2021-02-10","close":2000.5118},{"date":"2021-02-15","close":2005.2527},{"date":"2021-02-16","close":2005.2527},{"date":"2021-02-17","close":2009.9928},{"date":"2021-02-18","close":2017.1038},{"date":"2021-02-19","close":2007.6228},{"date":"2021-02-22","close":2005.2527},{"date":"2021-02-23","close":1998.1418},{"date":"2021-02-24","close":1991.0309},{"date":"2021-02-25","close":1988.6608},{"date":"2021-02-26","close":1998.1418},{"date":"2021-03-02","close":2002.8822},{"date":"2021-03-03","close":1995.7712},{"date":"2021-03-04","close":1995.7712},{"date":"2021-03-05","close":1998.1418},{"date":"2021-03-08","close":1998.1418},{"date":"2021-03-09","close":2000.5118},{"date":"2021-03-10","close":1998.1418},{"date":"2021-03-11","close":1998.1418},{"date":"2021-03-12","close":2000.5118},{"date":"2021-03-15","close":2002.8822},{"date":"2021-03-16","close":2017.1038},{"date":"2021-03-17","close":2017.1038},{"date":"2021-03-18","close":2028.9551},{"date":"2021-03-19","close":2026.5853},{"date":"2021-03-22","close":2045.5472},{"date":"2021-03-23","close":2043.177},{"date":"2021-03-24","close":2045.5472},{"date":"2021-03-25","close":2047.9174},{"date":"2021-03-26","close":2081.1016},{"date":"2021-03-29","close":2085.8418},{"date":"2021-03-30","close":2085.8418},{"date":"2021-03-31","close":2083.4717},{"date":"2021-04-01","close":2078.731},{"date":"2021-04-02","close":2078.731},{"date":"2021-04-05","close":2088.2122},{"date":"2021-04-06","close":2088.2122},{"date":"2021-04-07","close":2092.9526},{"date":"2021-04-08","close":2092.9526},{"date":"2021-04-09","close":2081.1016},{"date":"2021-04-12","close":2090.5825},{"date":"2021-04-13","close":2095.323},{"date":"2021-04-14","close":2104.804},{"date":"2021-04-15","close":2114.2847},{"date":"2021-04-16","close":2104.804},{"date":"2021-04-19","close":2109.5449},{"date":"2021-04-20","close":2111.9148},{"date":"2021-04-21","close":2109.5449},{"date":"2021-04-22","close":2111.9148},{"date":"2021-04-23","close":2123.7666},{"date":"2021-04-26","close":2130.877},{"date":"2021-04-27","close":2140.3584},{"date":"2021-04-28","close":2137.988},{"date":"2021-04-29","close":2128.5068},{"date":"2021-04-30","close":2123.7666},{"date":"2021-05-03","close":2128.5068},{"date":"2021-05-04","close":2147.469},{"date":"2021-05-06","close":2161.6907},{"date":"2021-05-07","close":2166.4314},{"date":"2021-05-10","close":2185.3936},{"date":"2021-05-11","close":2180.6528},{"date":"2021-05-12","close":2159.3203},{"date":"2021-05-13","close":2156.9497},{"date":"2021-05-14","close":2166.4314},{"date":"2021-05-17","close":2168.8015},{"date":"2021-05-18","close":2183.0234},{"date":"2021-05-20","close":2190.134},{"date":"2021-05-21","close":2192.5042},{"date":"2021-05-24","close":2187.7634},{"date":"2021-05-25","close":2197.2446},{"date":"2021-05-26","close":2206.7263},{"date":"2021-05-27","close":2228.0588},{"date":"2021-05-28","close":2264.584},{"date":"2021-05-31","close":2269.4541},{"date":"2021-06-01","close":2296.2397},{"date":"2021-06-02","close":2366.8552},{"date":"2021-06-03","close":2400.946},{"date":"2021-06-04","close":2400.946},{"date":"2021-06-07","close":2464.2568},{"date":"2021-06-08","close":2444.7766},{"date":"2021-06-09","close":2449.6467},{"date":"2021-06-10","close":2444.7766},{"date":"2021-06-11","close":2449.6467},{"date":"2021-06-14","close":2430.1663},{"date":"2021-06-15","close":2396.0759},{"date":"2021-06-16","close":2364.4209},{"date":"2021-06-17","close":2386.3359},{"date":"2021-06-18","close":2405.8162},{"date":"2021-06-21","close":2388.771},{"date":"2021-06-22","close":2388.771},{"date":"2021-06-23","close":2386.3359},{"date":"2021-06-24","close":2381.4658},{"date":"2021-06-25","close":2376.5955},{"date":"2021-06-28","close":2388.771},{"date":"2021-06-29","close":2396.0759},{"date":"2021-06-30","close":2391.2058},{"date":"2021-07-01","close":2393.6409},{"date":"2021-07-02","close":2410.6863},{"date":"2021-07-05","close":2408.2512},{"date":"2021-07-06","close":2427.7312},{"date":"2021-07-07","close":2425.2964},{"date":"2021-07-08","close":2405.8162},{"date":"2021-07-09","close":2369.2905},{"date":"2021-07-12","close":2396.0759},{"date":"2021-07-13","close":2403.3811},{"date":"2021-07-14","close":2408.2512},{"date":"2021-07-15","close":2415.5564},{"date":"2021-07-16","close":2410.6863},{"date":"2021-07-19","close":2408.2512},{"date":"2021-07-20","close":2405.8162},{"date":"2021-07-21","close":2408.2512},{"date":"2021-07-22","close":2410.6863},{"date":"2021-07-23","close":2410.6863},{"date":"2021-07-26","close":2400.946},{"date":"2021-07-27","close":2393.6409},{"date":"2021-07-28","close":2400.946},{"date":"2021-07-29","close":2405.8162},{"date":"2021-07-30","close":2396.0759},{"date":"2021-08-02","close":2405.8162},{"date":"2021-08-03","close":2400.946},{"date":"2021-08-04","close":2400.946},{"date":"2021-08-05","close":2398.5112},{"date":"2021-08-06","close":2396.0759},{"date":"2021-08-09","close":2400.946},{"date":"2021-08-10","close":2405.8162},{"date":"2021-08-11","close":2398.5112},{"date":"2021-08-12","close":2400.946},{"date":"2021-08-13","close":2396.0759},{"date":"2021-08-17","close":2396.0759},{"date":"2021-08-18","close":2391.2058},{"date":"2021-08-19","close":2386.3359},{"date":"2021-08-20","close":2366.8552},{"date":"2021-08-23","close":2361.9856},{"date":"2021-08-24","close":2369.2905},{"date":"2021-08-25","close":2425.2964},{"date":"2021-08-26","close":2364.4209},{"date":"2021-08-27","close":2354.6804},{"date":"2021-08-30","close":2352.2454},{"date":"2021-08-31","close":2410.6863},{"date":"2021-09-01","close":2349.8101},{"date":"2021-09-02","close":2337.6355},{"date":"2021-09-03","close":2340.0701},{"date":"2021-09-06","close":2337.6355},{"date":"2021-09-07","close":2347.3752},{"date":"2021-09-08","close":2344.9402},{"date":"2021-09-09","close":2342.5051},{"date":"2021-09-10","close":2342.5051},{"date":"2021-09-13","close":2344.9402},{"date":"2021-09-14","close":2359.5503},{"date":"2021-09-15","close":2357.1155},{"date":"2021-09-16","close":2357.1155},{"date":"2021-09-17","close":2352.2454},{"date":"2021-09-23","close":2342.5051},{"date":"2021-09-24","close":2347.3752},{"date":"2021-09-27","close":2347.3752},{"date":"2021-09-28","close":2357.1155},{"date":"2021-09-29","close":2347.3752},{"date":"2021-09-30","close":2357.1155},{"date":"2021-10-01","close":2352.2454},{"date":"2021-10-05","close":2352.2454},{"date":"2021-10-06","close":2344.9402},{"date":"2021-10-07","close":2349.8101},{"date":"2021-10-08","close":2357.1155},{"date":"2021-10-12","close":2354.6804},{"date":"2021-10-13","close":2354.6804},{"date":"2021-10-14","close":2361.9856},{"date":"2021-10-15","close":2366.8552},{"date":"2021-10-18","close":2364.4209},{"date":"2021-10-19","close":2376.5955},{"date":"2021-10-20","close":2381.4658},{"date":"2021-10-21","close":2393.6409},{"date":"2021-10-22","close":2396.0759},{"date":"2021-10-25","close":2400.946},{"date":"2021-10-26","close":2410.6863},{"date":"2021-10-27","close":2410.6863},{"date":"2021-10-28","close":2413.1211},{"date":"2021-10-29","close":2405.8162},{"date":"2021-11-01","close":2405.8162},{"date":"2021-11-02","close":2391.2058},{"date":"2021-11-03","close":2386.3359},{"date":"2021-11-04","close":2376.5955},{"date":"2021-11-05","close":2381.4658},{"date":"2021-11-08","close":2376.5955},{"date":"2021-11-09","close":2388.771},{"date":"2021-11-10","close":2388.771},{"date":"2021-11-11","close":2391.2058},{"date":"2021-11-12","close":2388.771},{"date":"2021-11-15","close":2393.6409},{"date":"2021-11-16","close":2391.2058},{"date":"2021-11-17","close":2391.2058},{"date":"2021-11-18","close":2388.771},{"date":"2021-11-19","close":2391.2058},{"date":"2021-11-22","close":2391.2058},{"date":"2021-11-23","close":2388.771},{"date":"2021-11-24","close":2388.771},{"date":"2021-11-25","close":2393.6409},{"date":"2021-11-26","close":2398.5112},{"date":"2021-11-29","close":2412.4963},{"date":"2021-11-30","close":2400.0098},{"date":"2021-12-01","close":2397.5122},{"date":"2021-12-02","close":2400.0098},{"date":"2021-12-03","close":2402.5068},{"date":"2021-12-06","close":2405.0042},{"date":"2021-12-07","close":2390.0198},{"date":"2021-12-08","close":2405.0042},{"date":"2021-12-09","close":2397.5122},{"date":"2021-12-10","close":2397.5122},{"date":"2021-12-13","close":2395.0144},{"date":"2021-12-14","close":2397.5122},{"date":"2021-12-15","close":2395.0144},{"date":"2021-12-16","close":2395.0144},{"date":"2021-12-17","close":2392.5171},{"date":"2021-12-20","close":2382.5276},{"date":"2021-12-21","close":2392.5171},{"date":"2021-12-22","close":2387.5222},{"date":"2021-12-23","close":2387.5222},{"date":"2021-12-24","close":2385.0251},{"date":"2021-12-27","close":2382.5276},{"date":"2021-12-28","close":2392.5171},{"date":"2021-12-29","close":2387.5222},{"date":"2021-12-30","close":2387.5222},{"date":"2022-01-03","close":4775.0},{"date":"2022-01-04","close":2380.03},{"date":"2022-01-05","close":2382.5276},{"date":"2022-01-06","close":2375.0352},{"date":"2022-01-07","close":2375.0352},{"date":"2022-01-10","close":2365.0459},{"date":"2022-01-11","close":2340.0715},{"date":"2022-01-12","close":2350.0613},{"date":"2022-01-13","close":2360.0508},{"date":"2022-01-14","close":2350.0613},{"date":"2022-01-17","close":2345.0664},{"date":"2022-01-18","close":2352.5591},{"date":"2022-01-19","close":2350.0613},{"date":"2022-01-20","close":2347.5642},{"date":"2022-01-21","close":2345.0664},{"date":"2022-01-24","close":2332.5793},{"date":"2022-01-25","close":2307.6052},{"date":"2022-01-26","close":2307.6052},{"date":"2022-01-27","close":2280.1338},{"date":"2022-01-28","close":2292.6211},{"date":"2022-02-03","close":2317.5947},{"date":"2022-02-04","close":2335.0769},{"date":"2022-02-07","close":2335.0769},{"date":"2022-02-08","close":2335.0769},{"date":"2022-02-09","close":2397.5122},{"date":"2022-02-10","close":2407.502},{"date":"2022-02-11","close":2409.9988},{"date":"2022-02-14","close":2409.9988},{"date":"2022-02-15","close":2400.0098},{"date":"2022-02-16","close":2407.502},{"date":"2022-02-17","close":2412.4963},{"date":"2022-02-18","close":2419.9885},{"date":"2022-02-21","close":2417.4917},{"date":"2022-02-22","close":2407.502},{"date":"2022-02-23","close":2407.502},{"date":"2022-02-24","close":2400.0098},{"date":"2022-02-25","close":2409.9988},{"date":"2022-02-28","close":2409.9988},{"date":"2022-03-02","close":2417.4917},{"date":"2022-03-03","close":2424.9836},{"date":"2022-03-04","close":2434.9734},{"date":"2022-03-07","close":2427.4807},{"date":"2022-03-08","close":2432.4761},{"date":"2022-03-10","close":2432.4761},{"date":"2022-03-11","close":2432.4761},{"date":"2022-03-14","close":2439.968},{"date":"2022-03-15","close":2439.968},{"date":"2022-03-16","close":2439.968},{"date":"2022-03-17","close":2442.4656},{"date":"2022-03-18","close":2454.9524},{"date":"2022-03-21","close":2454.9524},{"date":"2022-03-22","close":2452.4551},{"date":"2022-03-23","close":2444.9626},{"date":"2022-03-24","close":2457.45},{"date":"2022-03-25","close":2462.4448},{"date":"2022-03-28","close":2444.9626},{"date":"2022-03-29","close":2457.45},{"date":"2022-03-30","close":2472.4341},{"date":"2022-03-31","close":2487.4187},{"date":"2022-04-01","close":2489.916},{"date":"2022-04-04","close":2497.4082},{"date":"2022-04-05","close":2502.4031},{"date":"2022-04-06","close":2492.4133},{"date":"2022-04-07","close":2492.4133},{"date":"2022-04-08","close":2507.3984},{"date":"2022-04-11","close":2507.3984},{"date":"2022-04-12","close":2512.3928},{"date":"2022-04-13","close":2522.3826},{"date":"2022-04-14","close":2522.3826},{"date":"2022-04-15","close":2567.3359},{"date":"2022-04-18","close":2582.3206},{"date":"2022-04-19","close":2567.3359},{"date":"2022-04-20","close":2572.3308},{"date":"2022-04-21","close":2587.3147},{"date":"2022-04-22","close":2592.3103},{"date":"2022-04-25","close":2587.3147},{"date":"2022-04-26","close":2572.3308},{"date":"2022-04-27","close":2542.3616},{"date":"2022-04-28","close":2532.3726},{"date":"2022-04-29","close":2542.3616},{"date":"2022-05-02","close":2547.3569},{"date":"2022-05-03","close":2512.3928},{"date":"2022-05-04","close":2512.3928},{"date":"2022-05-06","close":2507.3984},{"date":"2022-05-09","close":4980.0},{"date":"2022-05-10","close":2479.9265},{"date":"2022-05-11","close":2497.4082},{"date":"2022-05-12","close":2487.4187},{"date":"2022-05-13","close":2477.4292},{"date":"2022-05-16","close":2484.9216},{"date":"2022-05-17","close":2482.4238},{"date":"2022-05-18","close":2474.9319},{"date":"2022-05-19","close":2459.9475},{"date":"2022-05-20","close":2477.4292},{"date":"2022-05-23","close":2487.4187},{"date":"2022-05-24","close":2512.3928},{"date":"2022-05-25","close":2537.3672},{"date":"2022-05-26","close":2542.3616},{"date":"2022-05-27","close":2547.3569},{"date":"2022-05-30","close":2552.4617},{"date":"2022-05-31","close":2542.2517},{"date":"2022-06-02","close":2542.2517},{"date":"2022-06-03","close":2549.9092},{"date":"2022-06-07","close":2547.3564},{"date":"2022-06-08","close":2542.2517},{"date":"2022-06-09","close":2549.9092},{"date":"2022-06-10","close":2557.5667},{"date":"2022-06-13","close":2552.4617},{"date":"2022-06-14","close":2526.9368},{"date":"2022-06-15","close":2509.0698},{"date":"2022-06-16","close":2524.3848},{"date":"2022-06-17","close":2506.5171},{"date":"2022-06-20","close":2412.0759},{"date":"2022-06-21","close":2419.7336},{"date":"2022-06-22","close":2363.5793},{"date":"2022-06-23","close":2338.0547},{"date":"2022-06-24","close":2363.5793},{"date":"2022-06-27","close":2391.6567},{"date":"2022-06-28","close":2383.999},{"date":"2022-06-29","close":2378.894},{"date":"2022-06-30","close":2366.1318},{"date":"2022-07-01","close":2348.2649},{"date":"2022-07-04","close":2335.5024},{"date":"2022-07-05","close":2358.4744},{"date":"2022-07-06","close":2363.5793},{"date":"2022-07-07","close":2373.7893},{"date":"2022-07-08","close":2378.894},{"date":"2022-07-11","close":2361.0269},{"date":"2022-07-12","close":2345.7122},{"date":"2022-07-13","close":2304.8728},{"date":"2022-07-14","close":2294.6628},{"date":"2022-07-15","close":2304.8728},{"date":"2022-07-18","close":2297.2158},{"date":"2022-07-19","close":2358.4744},{"date":"2022-07-20","close":2345.7122},{"date":"2022-07-21","close":2335.5024},{"date":"2022-07-22","close":2348.2649},{"date":"2022-07-25","close":2350.8171},{"date":"2022-07-26","close":2355.9221},{"date":"2022-07-27","close":2355.9221},{"date":"2022-07-28","close":2371.2368},{"date":"2022-07-29","close":2442.7058},{"date":"2022-08-01","close":2429.9434},{"date":"2022-08-02","close":2414.6289},{"date":"2022-08-03","close":2394.209},{"date":"2022-08-04","close":2399.3142},{"date":"2022-08-05","close":2399.3142},{"date":"2022-08-08","close":2394.209},{"date":"2022-08-09","close":2391.6567},{"date":"2022-08-10","close":2376.3418},{"date":"2022-08-11","close":2399.3142},{"date":"2022-08-12","close":2404.4187},{"date":"2022-08-16","close":2406.9714},{"date":"2022-08-17","close":2406.9714},{"date":"2022-08-18","close":2401.8662},{"date":"2022-08-19","close":2414.6289},{"date":"2022-08-22","close":2414.6289},{"date":"2022-08-23","close":2414.6289},{"date":"2022-08-24","close":2419.7336},{"date":"2022-08-25","close":2424.8384},{"date":"2022-08-26","close":2422.2864},{"date":"2022-08-29","close":2376.3418},{"date":"2022-08-30","close":2371.2368},{"date":"2022-08-31","close":2353.3696},{"date":"2022-09-01","close":2330.397},{"date":"2022-09-02","close":2335.5024},{"date":"2022-09-05","close":2320.1877},{"date":"2022-09-06","close":2325.2927},{"date":"2022-09-07","close":2322.74},{"date":"2022-09-08","close":2320.1877},{"date":"2022-09-13","close":2340.6072},{"date":"2022-09-14","close":2373.7893},{"date":"2022-09-15","close":2353.3696},{"date":"2022-09-16","close":2355.9221},{"date":"2022-09-19","close":2340.6072},{"date":"2022-09-20","close":2355.9221},{"date":"2022-09-21","close":2348.2649},{"date":"2022-09-22","close":2361.0269},{"date":"2022-09-23","close":2294.6628},{"date":"2022-09-26","close":2274.2434},{"date":"2022-09-27","close":2264.0334},{"date":"2022-09-28","close":2235.9563},{"date":"2022-09-29","close":2235.9563},{"date":"2022-09-30","close":2274.2434},{"date":"2022-10-04","close":2284.4531},{"date":"2022-10-05","close":2261.481},{"date":"2022-10-06","close":2256.376},{"date":"2022-10-07","close":2251.2712},{"date":"2022-10-11","close":2192.5647},{"date":"2022-10-12","close":2172.145},{"date":"2022-10-13","close":2085.3611},{"date":"2022-10-14","close":2062.3892},{"date":"2022-10-17","close":2047.0745},{"date":"2022-10-18","close":2057.2842},{"date":"2022-10-19","close":2113.438},{"date":"2022-10-20","close":2082.8086},{"date":"2022-10-21","close":2059.8364},{"date":"2022-10-24","close":2054.7317},{"date":"2022-10-25","close":2067.4939},{"date":"2022-10-26","close":2072.5989},{"date":"2022-10-27","close":2087.9136},{"date":"2022-10-28","close":2093.0186},{"date":"2022-10-31","close":2121.0957},{"date":"2022-11-01","close":2113.438},{"date":"2022-11-02","close":2103.2285},{"date":"2022-11-03","close":2085.3611},{"date":"2022-11-04","close":2016.4445},{"date":"2022-11-07","close":2018.9972},{"date":"2022-11-08","close":2036.8643},{"date":"2022-11-09","close":2082.8086},{"date":"2022-11-10","close":2062.3892},{"date":"2022-11-11","close":2115.9905},{"date":"2022-11-14","close":2095.571},{"date":"2022-11-15","close":2080.2561},{"date":"2022-11-16","close":2072.5989},{"date":"2022-11-17","close":2064.9417},{"date":"2022-11-18","close":2072.5989},{"date":"2022-11-21","close":2070.0466},{"date":"2022-11-22","close":2082.8086},{"date":"2022-11-23","close":2080.2561},{"date":"2022-11-24","close":2093.0186},{"date":"2022-11-25","close":2100.676},{"date":"2022-11-28","close":2087.9136},{"date":"2022-11-29","close":2116.803},{"date":"2022-11-30","close":2108.9241},{"date":"2022-12-01","close":2140.4397},{"date":"2022-12-02","close":2137.8135},{"date":"2022-12-05","close":2137.8135},{"date":"2022-12-06","close":2137.8135},{"date":"2022-12-07","close":2137.8135},{"date":"2022-12-08","close":2132.5605},{"date":"2022-12-09","close":2132.5605},{"date":"2022-12-12","close":2129.9346},{"date":"2022-12-13","close":2111.5503},{"date":"2022-12-14","close":2116.803},{"date":"2022-12-15","close":2127.3083},{"date":"2022-12-16","close":2106.2979},{"date":"2022-12-19","close":2108.9241},{"date":"2022-12-20","close":2108.9241},{"date":"2022-12-21","close":2132.5605},{"date":"2022-12-22","close":2116.803},{"date":"2022-12-23","close":2116.803},{"date":"2022-12-26","close":2101.0452},{"date":"2022-12-27","close":2114.1765},{"date":"2022-12-28","close":2116.803},{"date":"2022-12-29","close":2122.0557},{"date":"2023-01-02","close":2101.0452},{"date":"2023-01-03","close":2114.1765},{"date":"2023-01-04","close":2119.4292},{"date":"2023-01-05","close":2298.0183},{"date":"2023-01-06","close":2255.9973},{"date":"2023-01-09","close":2237.613},{"date":"2023-01-10","close":2258.6235},{"date":"2023-01-11","close":2300.6445},{"date":"2023-01-12","close":2319.0286},{"date":"2023-01-13","close":2332.1602},{"date":"2023-01-16","close":2382.0601},{"date":"2023-01-17","close":2379.4336},{"date":"2023-01-18","close":2366.302},{"date":"2023-01-19","close":2374.1809},{"date":"2023-01-20","close":2371.5549},{"date":"2023-01-25","close":2355.7966},{"date":"2023-01-26","close":2342.6653},{"date":"2023-01-27","close":2311.1497},{"date":"2023-01-30","close":2292.7654},{"date":"2023-01-31","close":2253.3711},{"date":"2023-02-01","close":2305.897},{"date":"2023-02-02","close":2347.9177},{"date":"2023-02-03","close":2347.9177},{"date":"2023-02-06","close":2332.1602},{"date":"2023-02-07","close":2324.281},{"date":"2023-02-08","close":2342.6653},{"date":"2023-02-09","close":2337.4128},{"date":"2023-02-10","close":2334.7866},{"date":"2023-02-13","close":2334.7866},{"date":"2023-02-14","close":2311.1497},{"date":"2023-02-15","close":2316.4023},{"date":"2023-02-16","close":2279.634},{"date":"2023-02-17","close":2287.5127},{"date":"2023-02-20","close":2290.1396},{"date":"2023-02-21","close":2295.3918},{"date":"2023-02-22","close":2305.897},{"date":"2023-02-23","close":2208.7236},{"date":"2023-02-24","close":2274.3813},{"date":"2023-02-27","close":2287.5127},{"date":"2023-02-28","close":2305.897},{"date":"2023-03-02","close":2313.7759},{"date":"2023-03-03","close":2311.1497},{"date":"2023-03-06","close":2290.1396},{"date":"2023-03-07","close":2311.1497},{"date":"2023-03-08","close":2287.5127},{"date":"2023-03-09","close":2290.1396},{"date":"2023-03-10","close":2279.634},{"date":"2023-03-13","close":2221.855},{"date":"2023-03-14","close":2211.3499},{"date":"2023-03-15","close":2237.613},{"date":"2023-03-16","close":2200.8447},{"date":"2023-03-17","close":2208.7236},{"date":"2023-03-20","close":2203.4712},{"date":"2023-03-21","close":2203.4712},{"date":"2023-03-22","close":2166.7026},{"date":"2023-03-23","close":2171.9553},{"date":"2023-03-24","close":2179.8345},{"date":"2023-03-27","close":2177.208},{"date":"2023-03-28","close":2179.8345},{"date":"2023-03-29","close":2177.208},{"date":"2023-03-30","close":2185.0869},{"date":"2023-03-31","close":2187.7131},{"date":"2023-04-03","close":2190.3396},{"date":"2023-04-04","close":2195.5923},{"date":"2023-04-05","close":2192.9656},{"date":"2023-04-06","close":2221.855},{"date":"2023-04-07","close":2211.3499},{"date":"2023-04-10","close":2179.8345},{"date":"2023-04-11","close":2179.8345},{"date":"2023-04-12","close":2187.7131},{"date":"2023-04-13","close":2200.8447},{"date":"2023-04-14","close":2232.3604},{"date":"2023-04-17","close":2224.4814},{"date":"2023-04-18","close":2240.2393},{"date":"2023-04-19","close":2250.7444},{"date":"2023-04-20","close":2240.2393},{"date":"2023-04-21","close":2250.7444},{"date":"2023-04-24","close":2248.1182},{"date":"2023-04-25","close":2240.2393},{"date":"2023-04-26","close":2261.25},{"date":"2023-04-27","close":2224.4814},{"date":"2023-04-28","close":2245.4919},{"date":"2023-05-02","close":2245.4919},{"date":"2023-05-03","close":2271.7554},{"date":"2023-05-04","close":2269.1287},{"date":"2023-05-08","close":2271.7554},{"date":"2023-05-09","close":2277.0076},{"date":"2023-05-10","close":2287.5127},{"date":"2023-05-11","close":2316.4023},{"date":"2023-05-12","close":2319.0286},{"date":"2023-05-15","close":2334.7866},{"date":"2023-05-16","close":2345.292},{"date":"2023-05-17","close":2347.9177},{"date":"2023-05-18","close":2355.7966},{"date":"2023-05-19","close":2358.4231},{"date":"2023-05-22","close":2358.4231},{"date":"2023-05-23","close":2342.6653},{"date":"2023-05-24","close":2332.1602},{"date":"2023-05-25","close":2321.6548},{"date":"2023-05-26","close":2311.1497},{"date":"2023-05-30","close":2368.5359},{"date":"2023-05-31","close":2368.5359},{"date":"2023-06-01","close":2360.4153},{"date":"2023-06-02","close":2363.1223},{"date":"2023-06-05","close":2387.4841},{"date":"2023-06-07","close":2411.8462},{"date":"2023-06-08","close":2414.5527},{"date":"2023-06-09","close":2425.3809},{"date":"2023-06-12","close":2411.8462},{"date":"2023-06-13","close":2406.4326},{"date":"2023-06-14","close":2390.1909},{"date":"2023-06-15","close":2384.7771},{"date":"2023-06-16","close":2384.7771},{"date":"2023-06-19","close":2379.3635},{"date":"2023-06-20","close":2363.1223},{"date":"2023-06-21","close":2341.467},{"date":"2023-06-22","close":2330.6394},{"date":"2023-06-23","close":2333.3459},{"date":"2023-06-26","close":2336.053},{"date":"2023-06-27","close":2333.3459},{"date":"2023-06-28","close":2311.6912},{"date":"2023-06-29","close":2355.0012},{"date":"2023-06-30","close":2376.6562},{"date":"2023-07-03","close":2371.2427},{"date":"2023-07-04","close":2357.708},{"date":"2023-07-05","close":2357.708},{"date":"2023-07-06","close":2314.3977},{"date":"2023-07-07","close":2290.0356},{"date":"2023-07-10","close":2265.6738},{"date":"2023-07-11","close":2284.6221},{"date":"2023-07-12","close":2273.7942},{"date":"2023-07-13","close":2254.8459},{"date":"2023-07-14","close":2273.7942},{"date":"2023-07-17","close":2273.7942},{"date":"2023-07-18","close":2268.3806},{"date":"2023-07-19","close":2260.2598},{"date":"2023-07-20","close":2279.208},{"date":"2023-07-21","close":2287.3291},{"date":"2023-07-24","close":2252.1392},{"date":"2023-07-25","close":2235.8979},{"date":"2023-07-26","close":2214.2424},{"date":"2023-07-27","close":2198.0012},{"date":"2023-07-28","close":2219.6565},{"date":"2023-07-31","close":2230.4841},{"date":"2023-08-01","close":2252.1392},{"date":"2023-08-02","close":2268.3806},{"date":"2023-08-03","close":2254.8459},{"date":"2023-08-04","close":2287.3291},{"date":"2023-08-07","close":2287.3291},{"date":"2023-08-08","close":2230.4841},{"date":"2023-08-09","close":2235.8979},{"date":"2023-08-10","close":2241.3115},{"date":"2023-08-11","close":2219.6565},{"date":"2023-08-14","close":2203.4148},{"date":"2023-08-16","close":2206.1218},{"date":"2023-08-17","close":2179.053},{"date":"2023-08-18","close":2184.4666},{"date":"2023-08-21","close":2162.8115},{"date":"2023-08-22","close":2165.5183},{"date":"2023-08-23","close":2157.3977},{"date":"2023-08-24","close":2160.1047},{"date":"2023-08-25","close":2181.7598},{"date":"2023-08-28","close":2219.6565},{"date":"2023-08-29","close":2216.9497},{"date":"2023-08-30","close":2222.363},{"date":"2023-08-31","close":2222.363},{"date":"2023-09-01","close":2219.6565},{"date":"2023-09-04","close":2222.363},{"date":"2023-09-05","close":2208.8291},{"date":"2023-09-06","close":2206.1218},{"date":"2023-09-07","close":2192.5874},{"date":"2023-09-08","close":2200.7083},{"date":"2023-09-11","close":2195.2942},{"date":"2023-09-12","close":2189.8806},{"date":"2023-09-13","close":2187.1736},{"date":"2023-09-14","close":2184.4666},{"date":"2023-09-15","close":2187.1736},{"date":"2023-09-18","close":2203.4148},{"date":"2023-09-19","close":2203.4148},{"date":"2023-09-20","close":2203.4148},{"date":"2023-09-21","close":2195.2942},{"date":"2023-09-22","close":2198.0012},{"date":"2023-09-25","close":2203.4148},{"date":"2023-09-26","close":2192.5874},{"date":"2023-09-27","close":2200.7083},{"date":"2023-10-04","close":2192.5874},{"date":"2023-10-05","close":2195.2942},{"date":"2023-10-06","close":2200.7083},{"date":"2023-10-10","close":2187.1736},{"date":"2023-10-11","close":2200.7083},{"date":"2023-10-12","close":2203.4148},{"date":"2023-10-13","close":2203.4148},{"date":"2023-10-16","close":2211.5359},{"date":"2023-10-17","close":2235.8979},{"date":"2023-10-18","close":2260.2598},{"date":"2023-10-19","close":2273.7942},{"date":"2023-10-20","close":2295.4495},{"date":"2023-10-23","close":2230.4841},{"date":"2023-10-24","close":2268.3806},{"date":"2023-10-25","close":2276.5012},{"date":"2023-10-26","close":2273.7942},{"date":"2023-10-27","close":2273.7942},{"date":"2023-10-30","close":2284.6221},{"date":"2023-10-31","close":2268.3806},{"date":"2023-11-01","close":2268.3806},{"date":"2023-11-02","close":2265.6738},{"date":"2023-11-03","close":2290.0356},{"date":"2023-11-06","close":2317.1047},{"date":"2023-11-07","close":2308.9839},{"date":"2023-11-08","close":2325.2256},{"date":"2023-11-09","close":2322.5188},{"date":"2023-11-10","close":2327.9324},{"date":"2023-11-13","close":2349.5876},{"date":"2023-11-14","close":2387.4841},{"date":"2023-11-15","close":2411.8462},{"date":"2023-11-16","close":2376.6562},{"date":"2023-11-17","close":2398.3118},{"date":"2023-11-20","close":2425.3809},{"date":"2023-11-21","close":2428.0874},{"date":"2023-11-22","close":2422.6738},{"date":"2023-11-23","close":2428.0874},{"date":"2023-11-24","close":2438.9153},{"date":"2023-11-27","close":2433.501},{"date":"2023-11-28","close":2419.967},{"date":"2023-11-29","close":2494.29},{"date":"2023-11-30","close":2491.3171},{"date":"2023-12-01","close":2467.5339},{"date":"2023-12-04","close":2476.4524},{"date":"2023-12-05","close":2473.4797},{"date":"2023-12-06","close":2464.5608},{"date":"2023-12-07","close":2449.6963},{"date":"2023-12-08","close":2440.7773},{"date":"2023-12-11","close":2431.8584},{"date":"2023-12-12","close":2446.7234},{"date":"2023-12-13","close":2458.615},{"date":"2023-12-14","close":2479.4258},{"date":"2023-12-15","close":2473.4797},{"date":"2023-12-18","close":2414.021},{"date":"2023-12-19","close":2384.2917},{"date":"2023-12-20","close":2375.373},{"date":"2023-12-21","close":2363.4812},{"date":"2023-12-22","close":2378.3457},{"date":"2023-12-26","close":2378.3457},{"date":"2023-12-27","close":2378.3457},{"date":"2023-12-28","close":2390.2378},{"date":"2024-01-02","close":2405.1023},{"date":"2024-01-03","close":2405.1023},{"date":"2024-01-04","close":2402.1292},{"date":"2024-01-05","close":2396.1833},{"date":"2024-01-08","close":2393.2107},{"date":"2024-01-09","close":2393.2107},{"date":"2024-01-10","close":2396.1833},{"date":"2024-01-11","close":2390.2378},{"date":"2024-01-12","close":2393.2107},{"date":"2024-01-15","close":2390.2378},{"date":"2024-01-16","close":2387.2646},{"date":"2024-01-17","close":2378.3457},{"date":"2024-01-18","close":2378.3457},{"date":"2024-01-19","close":2378.3457},{"date":"2024-01-22","close":2375.373},{"date":"2024-01-23","close":2366.4541},{"date":"2024-01-24","close":2366.4541},{"date":"2024-01-25","close":2366.4541},{"date":"2024-01-26","close":2366.4541},{"date":"2024-01-29","close":2375.373},{"date":"2024-01-30","close":2378.3457},{"date":"2024-01-31","close":2369.427},{"date":"2024-02-01","close":2384.2917},{"date":"2024-02-02","close":2387.2646},{"date":"2024-02-05","close":2396.1833},{"date":"2024-02-06","close":2396.1833},{"date":"2024-02-07","close":2399.1562},{"date":"2024-02-08","close":2393.2107},{"date":"2024-02-13","close":2393.2107},{"date":"2024-02-14","close":2393.2107},{"date":"2024-02-15","close":2396.1833},{"date":"2024-02-16","close":2390.2378},{"date":"2024-02-19","close":2393.2107},{"date":"2024-02-20","close":2393.2107},{"date":"2024-02-21","close":2402.1292},{"date":"2024-02-22","close":2399.1562},{"date":"2024-02-23","close":2419.9668},{"date":"2024-02-26","close":2437.8044},{"date":"2024-02-27","close":2476.4524},{"date":"2024-02-28","close":2476.4524},{"date":"2024-02-29","close":2506.1819},{"date":"2024-03-04","close":2512.1277},{"date":"2024-03-05","close":2532.9382},{"date":"2024-03-06","close":2598.3428},{"date":"2024-03-07","close":2592.397},{"date":"2024-03-08","close":2589.4241},{"date":"2024-03-11","close":2574.5593},{"date":"2024-03-12","close":2556.7214},{"date":"2024-03-13","close":2553.7488},{"date":"2024-03-14","close":2550.7759},{"date":"2024-03-15","close":2550.7759},{"date":"2024-03-18","close":2535.9111},{"date":"2024-03-19","close":2541.8572},{"date":"2024-03-20","close":2541.8572},{"date":"2024-03-21","close":2547.803},{"date":"2024-03-22","close":2547.803},{"date":"2024-03-25","close":2544.8301},{"date":"2024-03-26","close":2535.9111},{"date":"2024-03-27","close":2538.8843},{"date":"2024-03-28","close":2538.8843},{"date":"2024-03-29","close":2538.8843},{"date":"2024-04-01","close":2538.8843},{"date":"2024-04-02","close":2532.9382},{"date":"2024-04-03","close":2559.6948},{"date":"2024-04-04","close":2553.7488},{"date":"2024-04-05","close":2547.803},{"date":"2024-04-08","close":2550.7759},{"date":"2024-04-09","close":2538.8843},{"date":"2024-04-11","close":2538.8843},{"date":"2024-04-12","close":2547.803},{"date":"2024-04-15","close":2541.8572},{"date":"2024-04-16","close":2529.9653},{"date":"2024-04-17","close":2518.0737},{"date":"2024-04-18","close":2526.9922},{"date":"2024-04-19","close":2529.9653},{"date":"2024-04-22","close":2535.9111},{"date":"2024-04-23","close":2529.9653},{"date":"2024-04-24","close":2532.9382},{"date":"2024-04-25","close":2541.8572},{"date":"2024-04-26","close":2544.8301},{"date":"2024-04-29","close":2553.7488},{"date":"2024-04-30","close":2559.6948},{"date":"2024-05-02","close":2577.5322},{"date":"2024-05-03","close":2595.3701},{"date":"2024-05-07","close":2586.4509},{"date":"2024-05-08","close":2604.2888},{"date":"2024-05-09","close":2622.1265},{"date":"2024-05-10","close":2616.1804},{"date":"2024-05-13","close":2631.0449},{"date":"2024-05-14","close":2634.0183},{"date":"2024-05-16","close":2636.9912},{"date":"2024-05-17","close":2628.0723},{"date":"2024-05-20","close":2598.3428},{"date":"2024-05-21","close":2613.2075},{"date":"2024-05-22","close":2616.1804},{"date":"2024-05-23","close":2610.2346},{"date":"2024-05-24","close":2616.1804},{"date":"2024-05-27","close":2660.7744},{"date":"2024-05-28","close":2657.8018},{"date":"2024-05-29","close":2657.8018},{"date":"2024-05-30","close":2667.0085},{"date":"2024-05-31","close":2648.5942},{"date":"2024-06-03","close":2630.1799},{"date":"2024-06-04","close":2645.5254},{"date":"2024-06-05","close":2642.4563},{"date":"2024-06-07","close":2657.8018},{"date":"2024-06-10","close":2667.0085},{"date":"2024-06-11","close":2667.0085},{"date":"2024-06-12","close":2670.0776},{"date":"2024-06-13","close":2685.4229},{"date":"2024-06-14","close":2673.147},{"date":"2024-06-17","close":2682.3538},{"date":"2024-06-18","close":2706.9062},{"date":"2024-06-19","close":2700.7681},{"date":"2024-06-20","close":2679.2849},{"date":"2024-06-21","close":2673.147},{"date":"2024-06-24","close":2667.0085},{"date":"2024-06-25","close":2673.147},{"date":"2024-06-26","close":2682.3538},{"date":"2024-06-27","close":2697.699},{"date":"2024-06-28","close":2691.561},{"date":"2024-07-01","close":2688.4919},{"date":"2024-07-02","close":2691.561},{"date":"2024-07-03","close":2691.561},{"date":"2024-07-04","close":2682.3538},{"date":"2024-07-05","close":2673.147},{"date":"2024-07-08","close":2688.4919},{"date":"2024-07-09","close":2694.6301},{"date":"2024-07-10","close":2685.4229},{"date":"2024-07-11","close":2679.2849},{"date":"2024-07-12","close":2697.699},{"date":"2024-07-15","close":2700.7681},{"date":"2024-07-16","close":2706.9062},{"date":"2024-07-17","close":2749.8733},{"date":"2024-07-18","close":2759.0801},{"date":"2024-07-19","close":2765.2185},{"date":"2024-07-22","close":2762.1492},{"date":"2024-07-23","close":2765.2185},{"date":"2024-07-24","close":2765.2185},{"date":"2024-07-25","close":2759.0801},{"date":"2024-07-26","close":2759.0801},{"date":"2024-07-29","close":2765.2185},{"date":"2024-07-30","close":2768.2876},{"date":"2024-07-31","close":2777.4946},{"date":"2024-08-01","close":2777.4946},{"date":"2024-08-02","close":2774.4255},{"date":"2024-08-05","close":2667.0085},{"date":"2024-08-06","close":2759.0801},{"date":"2024-08-07","close":2777.4946},{"date":"2024-08-08","close":2743.7349},{"date":"2024-08-09","close":2737.5969},{"date":"2024-08-12","close":2752.9424},{"date":"2024-08-13","close":2737.5969},{"date":"2024-08-14","close":2740.6658},{"date":"2024-08-16","close":2749.8733},{"date":"2024-08-19","close":2774.4255},{"date":"2024-08-20","close":2765.2185},{"date":"2024-08-21","close":2756.0112},{"date":"2024-08-22","close":2752.9424},{"date":"2024-08-23","close":2752.9424},{"date":"2024-08-26","close":2756.0112},{"date":"2024-08-27","close":2749.8733},{"date":"2024-08-28","close":2759.0801},{"date":"2024-08-29","close":2759.0801},{"date":"2024-08-30","close":2768.2876},{"date":"2024-09-02","close":2771.3564},{"date":"2024-09-03","close":2771.3564},{"date":"2024-09-04","close":2768.2876},{"date":"2024-09-05","close":2771.3564},{"date":"2024-09-06","close":2771.3564},{"date":"2024-09-09","close":2768.2876},{"date":"2024-09-10","close":2771.3564},{"date":"2024-09-11","close":2774.4255},{"date":"2024-09-12","close":2768.2876},{"date":"2024-09-13","close":2780.5637},{"date":"2024-09-19","close":2780.5637},{"date":"2024-09-20","close":2783.6328},{"date":"2024-09-23","close":2786.7019},{"date":"2024-09-24","close":2783.6328},{"date":"2024-09-25","close":2786.7019},{"date":"2024-09-26","close":2795.9089},{"date":"2024-09-27","close":2805.116},{"date":"2024-09-30","close":2823.5305},{"date":"2024-10-02","close":2792.8398},{"date":"2024-10-04","close":2783.6328},{"date":"2024-10-07","close":2798.978},{"date":"2024-10-08","close":2783.6328},{"date":"2024-10-10","close":2798.978},{"date":"2024-10-11","close":2802.0469},{"date":"2024-10-14","close":2802.0469},{"date":"2024-10-15","close":2866.4971},{"date":"2024-10-16","close":2875.7043},{"date":"2024-10-17","close":2878.7734},{"date":"2024-10-18","close":2878.7734},{"date":"2024-10-21","close":2884.9116},{"date":"2024-10-22","close":2869.5662},{"date":"2024-10-23","close":2884.9116},{"date":"2024-10-24","close":2884.9116},{"date":"2024-10-25","close":2937.0854},{"date":"2024-10-28","close":2918.6711},{"date":"2024-10-29","close":2894.1189},{"date":"2024-10-30","close":2838.876},{"date":"2024-10-31","close":2841.9446},{"date":"2024-11-01","close":2854.2209},{"date":"2024-11-04","close":2835.8069},{"date":"2024-11-05","close":2829.6687},{"date":"2024-11-06","close":2829.6687},{"date":"2024-11-07","close":2826.5994},{"date":"2024-11-08","close":2841.9446},{"date":"2024-11-11","close":2829.6687},{"date":"2024-11-12","close":2832.7375},{"date":"2024-11-13","close":2808.1851},{"date":"2024-11-14","close":2802.0469},{"date":"2024-11-15","close":2805.116},{"date":"2024-11-18","close":2832.7375},{"date":"2024-11-19","close":2835.8069},{"date":"2024-11-20","close":2835.8069},{"date":"2024-11-21","close":2835.8069},{"date":"2024-11-22","close":2832.7375},{"date":"2024-11-25","close":2869.5662},{"date":"2024-11-26","close":2869.5662},{"date":"2024-11-27","close":2863.428},{"date":"2024-11-28","close":3007.0483},{"date":"2024-11-29","close":2938.0002},{"date":"2024-12-02","close":2913.8333},{"date":"2024-12-03","close":2927.6428},{"date":"2024-12-04","close":2920.738},{"date":"2024-12-05","close":2879.3091},{"date":"2024-12-06","close":2827.5229},{"date":"2024-12-09","close":2741.2129},{"date":"2024-12-10","close":2817.1658},{"date":"2024-12-11","close":2862.0471},{"date":"2024-12-12","close":2855.1423},{"date":"2024-12-13","close":2865.4995},{"date":"2024-12-16","close":2851.6899},{"date":"2024-12-17","close":2810.261},{"date":"2024-12-18","close":2851.6899},{"date":"2024-12-19","close":2830.9756},{"date":"2024-12-20","close":2796.4514},{"date":"2024-12-23","close":2806.8086},{"date":"2024-12-24","close":2810.261},{"date":"2024-12-26","close":2799.9038},{"date":"2024-12-27","close":2799.9038},{"date":"2024-12-30","close":2796.4514},{"date":"2025-01-02","close":2799.9038},{"date":"2025-01-03","close":2817.1658},{"date":"2025-01-06","close":2830.9756},{"date":"2025-01-07","close":2844.7852},{"date":"2025-01-08","close":2837.8804},{"date":"2025-01-09","close":2830.9756},{"date":"2025-01-10","close":2882.7617},{"date":"2025-01-13","close":2862.0471},{"date":"2025-01-14","close":2855.1423},{"date":"2025-01-15","close":2834.428},{"date":"2025-01-16","close":2834.428},{"date":"2025-01-17","close":2820.6182},{"date":"2025-01-20","close":2820.6182},{"date":"2025-01-21","close":2799.9038},{"date":"2025-01-22","close":2813.7134},{"date":"2025-01-23","close":2813.7134},{"date":"2025-01-24","close":2827.5229},{"date":"2025-01-31","close":2830.9756},{"date":"2025-02-03","close":2827.5229},{"date":"2025-02-04","close":2858.5947},{"date":"2025-02-05","close":2896.5713},{"date":"2025-02-06","close":2906.9285},{"date":"2025-02-07","close":2910.3809},{"date":"2025-02-10","close":2924.1904},{"date":"2025-02-11","close":2958.7146},{"date":"2025-02-12","close":3013.9531},{"date":"2025-02-13","close":3031.2151},{"date":"2025-02-14","close":3038.1199},{"date":"2025-02-17","close":3055.3821},{"date":"2025-02-18","close":3065.739},{"date":"2025-02-19","close":3107.1682},{"date":"2025-02-20","close":3107.1682},{"date":"2025-02-21","close":3114.073},{"date":"2025-02-24","close":3114.073},{"date":"2025-02-25","close":3134.7874},{"date":"2025-02-26","close":3120.9778},{"date":"2025-02-27","close":3103.7158},{"date":"2025-02-28","close":3100.2634},{"date":"2025-03-04","close":3120.9778},{"date":"2025-03-05","close":3138.24},{"date":"2025-03-06","close":3117.5254},{"date":"2025-03-07","close":3124.4302},{"date":"2025-03-10","close":3127.8826},{"date":"2025-03-11","close":3120.9778},{"date":"2025-03-12","close":3120.9778},{"date":"2025-03-13","close":3114.073},{"date":"2025-03-14","close":3100.2634},{"date":"2025-03-17","close":3079.5486},{"date":"2025-03-18","close":3086.4536},{"date":"2025-03-19","close":3107.1682},{"date":"2025-03-20","close":3086.4536},{"date":"2025-03-21","close":3065.739},{"date":"2025-03-24","close":3069.1917},{"date":"2025-03-25","close":3072.6438},{"date":"2025-03-26","close":3069.1917},{"date":"2025-03-27","close":3069.1917},{"date":"2025-03-28","close":3062.2869},{"date":"2025-03-31","close":3048.4773},{"date":"2025-04-01","close":3048.4773},{"date":"2025-04-02","close":3083.0012},{"date":"2025-04-03","close":3086.4536},{"date":"2025-04-04","close":3083.0012},{"date":"2025-04-07","close":2996.6914},{"date":"2025-04-08","close":3031.2151},{"date":"2025-04-09","close":2982.8816},{"date":"2025-04-10","close":3038.1199},{"date":"2025-04-11","close":3051.9294},{"date":"2025-04-14","close":3051.9294},{"date":"2025-04-15","close":3072.6438},{"date":"2025-04-16","close":3086.4536},{"date":"2025-04-17","close":3100.2634},{"date":"2025-04-18","close":3114.073},{"date":"2025-04-21","close":3141.6921},{"date":"2025-04-22","close":3138.24},{"date":"2025-04-23","close":3155.502},{"date":"2025-04-24","close":3152.0498},{"date":"2025-04-25","close":3141.6921},{"date":"2025-04-28","close":3148.5972},{"date":"2025-04-29","close":3145.1448},{"date":"2025-04-30","close":3152.0498},{"date":"2025-05-02","close":3152.0498},{"date":"2025-05-07","close":3172.7642},{"date":"2025-05-08","close":3183.1211},{"date":"2025-05-09","close":3203.8357},{"date":"2025-05-12","close":3203.8357},{"date":"2025-05-13","close":3196.9309},{"date":"2025-05-14","close":3183.1211},{"date":"2025-05-15","close":3176.2163},{"date":"2025-05-16","close":3176.2163},{"date":"2025-05-19","close":3169.3115},{"date":"2025-05-20","close":3162.4067},{"date":"2025-05-21","close":3162.4067},{"date":"2025-05-22","close":3145.1448},{"date":"2025-05-23","close":3134.7874},{"date":"2025-05-26","close":3141.6921},{"date":"2025-05-27","close":3141.6921},{"date":"2025-05-28","close":3131.335},{"date":"2025-05-29","close":3199.5156},{"date":"2025-05-30","close":3192.4136},{"date":"2025-06-02","close":3174.6582},{"date":"2025-06-04","close":3181.7605},{"date":"2025-06-05","close":3185.3113},{"date":"2025-06-09","close":3188.8625},{"date":"2025-06-10","close":3203.0667},{"date":"2025-06-11","close":3195.9646},{"date":"2025-06-12","close":3203.0667},{"date":"2025-06-13","close":3178.2092},{"date":"2025-06-16","close":3188.8625},{"date":"2025-06-17","close":3203.0667},{"date":"2025-06-18","close":3213.72},{"date":"2025-06-19","close":3213.72},{"date":"2025-06-20","close":3231.4753},{"date":"2025-06-23","close":3238.5776},{"date":"2025-06-24","close":3238.5776},{"date":"2025-06-25","close":3238.5776},{"date":"2025-06-26","close":3203.0667},{"date":"2025-06-27","close":3220.8223},{"date":"2025-06-30","close":3235.0264},{"date":"2025-07-01","close":3302.4968},{"date":"2025-07-02","close":3362.865},{"date":"2025-07-03","close":3352.2117},{"date":"2025-07-04","close":3369.967},{"date":"2025-07-07","close":3355.7629},{"date":"2025-07-08","close":3309.5989},{"date":"2025-07-09","close":3345.1096},{"date":"2025-07-10","close":3366.416},{"date":"2025-07-11","close":3380.6204},{"date":"2025-07-14","close":3387.7224},{"date":"2025-07-15","close":3334.4563},{"date":"2025-07-16","close":3291.8435},{"date":"2025-07-17","close":3302.4968},{"date":"2025-07-18","close":3288.2927},{"date":"2025-07-21","close":3306.0479},{"date":"2025-07-22","close":3274.0881},{"date":"2025-07-23","close":3259.884},{"date":"2025-07-24","close":3259.884},{"date":"2025-07-25","close":3274.0881},{"date":"2025-07-28","close":3259.884},{"date":"2025-07-29","close":3266.9861},{"date":"2025-07-30","close":3281.1904},{"date":"2025-07-31","close":3284.7415},{"date":"2025-08-01","close":3252.7817},{"date":"2025-08-04","close":3295.3948},{"date":"2025-08-05","close":3295.3948},{"date":"2025-08-06","close":3298.9458},{"date":"2025-08-07","close":3313.1501},{"date":"2025-08-08","close":3313.1501},{"date":"2025-08-11","close":3313.1501},{"date":"2025-08-12","close":3323.8032},{"date":"2025-08-13","close":3316.7012},{"date":"2025-08-14","close":3313.1501},{"date":"2025-08-18","close":3281.1904},{"date":"2025-08-19","close":3281.1904},{"date":"2025-08-20","close":3274.0881},{"date":"2025-08-21","close":3277.6392},{"date":"2025-08-22","close":3266.9861},{"date":"2025-08-25","close":3266.9861},{"date":"2025-08-26","close":3263.4351},{"date":"2025-08-27","close":3263.4351},{"date":"2025-08-28","close":3256.333},{"date":"2025-08-29","close":3231.4753},{"date":"2025-09-01","close":3210.1689},{"date":"2025-09-02","close":3195.9646},{"date":"2025-09-03","close":3220.822},{"date":"2025-09-04","close":3235.0264},{"date":"2025-09-05","close":3284.7415},{"date":"2025-09-08","close":3309.5991},{"date":"2025-09-09","close":3309.5991},{"date":"2025-09-10","close":3323.8032},{"date":"2025-09-11","close":3306.0479},{"date":"2025-09-12","close":3302.4968},{"date":"2025-09-15","close":3302.4968},{"date":"2025-09-16","close":3295.3948},{"date":"2025-09-17","close":3277.6392},{"date":"2025-09-18","close":3291.8435},{"date":"2025-09-19","close":4660.0},{"date":"2025-09-22","close":3330.9053},{"date":"2025-09-23","close":3313.1501},{"date":"2025-09-24","close":3316.7012},{"date":"2025-09-25","close":3384.1714},{"date":"2025-09-26","close":3401.9268},{"date":"2025-09-29","close":3440.9883},{"date":"2025-09-30","close":3444.5398},{"date":"2025-10-01","close":3458.7439},{"date":"2025-10-02","close":3483.6016},{"date":"2025-10-10","close":3458.7439},{"date":"2025-10-13","close":3444.5398},{"date":"2025-10-14","close":3416.1313},{"date":"2025-10-15","close":3426.7844},{"date":"2025-10-16","close":3423.2334},{"date":"2025-10-17","close":3401.9268},{"date":"2025-10-20","close":3398.3757},{"date":"2025-10-21","close":3387.7227},{"date":"2025-10-22","close":3409.0288},{"date":"2025-10-23","close":3394.8247},{"date":"2025-10-24","close":3387.7227},{"date":"2025-10-27","close":3387.7227},{"date":"2025-10-28","close":3387.7227},{"date":"2025-10-29","close":3366.4163},{"date":"2025-10-30","close":3355.7627},{"date":"2025-10-31","close":3355.7627},{"date":"2025-11-03","close":3345.1096},{"date":"2025-11-04","close":3373.5183},{"date":"2025-11-05","close":3398.3757},{"date":"2025-11-06","close":3440.9883},{"date":"2025-11-07","close":3465.8459},{"date":"2025-11-10","close":3508.459},{"date":"2025-11-11","close":3501.3569},{"date":"2025-11-12","close":3487.1526},{"date":"2025-11-13","close":3480.0505},{"date":"2025-11-14","close":3462.2949},{"date":"2025-11-17","close":3426.7844},{"date":"2025-11-18","close":3405.4778},{"date":"2025-11-19","close":3423.2334},{"date":"2025-11-20","close":3455.1929},{"date":"2025-11-21","close":3469.3975},{"date":"2025-11-24","close":3469.3975},{"date":"2025-11-25","close":3462.2949},{"date":"2025-11-26","close":3451.6418},{"date":"2025-11-27","close":3679.8496},{"date":"2025-11-28","close":3659.4739},{"date":"2025-12-01","close":3671.6992},{"date":"2025-12-02","close":3667.6243},{"date":"2025-12-03","close":3692.075},{"date":"2025-12-04","close":3675.7744},{"date":"2025-12-05","close":3667.6243},{"date":"2025-12-08","close":3659.4739},{"date":"2025-12-09","close":3643.1733},{"date":"2025-12-10","close":3659.4739},{"date":"2025-12-11","close":3659.4739},{"date":"2025-12-12","close":3675.7744},{"date":"2025-12-15","close":3647.2485},{"date":"2025-12-16","close":3606.4971},{"date":"2025-12-17","close":3622.7976},{"date":"2025-12-18","close":3618.7224},{"date":"2025-12-19","close":3639.0981},{"date":"2025-12-22","close":3643.1733},{"date":"2025-12-23","close":3635.0232},{"date":"2025-12-24","close":3639.0981},{"date":"2025-12-26","close":3622.7976},{"date":"2025-12-29","close":3622.7976},{"date":"2025-12-30","close":3630.948},{"date":"2026-01-02","close":3643.1733},{"date":"2026-01-05","close":3635.0232},{"date":"2026-01-06","close":3639.0981},{"date":"2026-01-07","close":3626.8728},{"date":"2026-01-08","close":3586.1213},{"date":"2026-01-09","close":3598.3469},{"date":"2026-01-12","close":3577.9712},{"date":"2026-01-13","close":3549.4451},{"date":"2026-01-14","close":3557.5955},{"date":"2026-01-15","close":3557.5955},{"date":"2026-01-16","close":3549.4451},{"date":"2026-01-19","close":3549.4451},{"date":"2026-01-20","close":3573.896},{"date":"2026-01-21","close":3553.5203},{"date":"2026-01-22","close":3561.6707},{"date":"2026-01-23","close":3565.7456},{"date":"2026-01-26","close":3573.896},{"date":"2026-01-27","close":3614.6475},{"date":"2026-01-28","close":3602.4219},{"date":"2026-01-29","close":3602.4219},{"date":"2026-01-30","close":3594.2717},{"date":"2026-02-02","close":3557.5955},{"date":"2026-02-03","close":3573.896},{"date":"2026-02-04","close":3594.2717},{"date":"2026-02-05","close":3610.5723},{"date":"2026-02-06","close":3622.7976},{"date":"2026-02-09","close":3618.7224},{"date":"2026-02-10","close":3626.8728},{"date":"2026-02-11","close":3655.3987},{"date":"2026-02-12","close":3671.6992},{"date":"2026-02-13","close":3720.6011},{"date":"2026-02-19","close":3740.9766},{"date":"2026-02-20","close":3716.5259},{"date":"2026-02-23","close":3712.4507},{"date":"2026-02-24","close":3712.4507},{"date":"2026-02-25","close":3830.6296},{"date":"2026-02-26","close":3785.8032},{"date":"2026-02-27","close":3838.78},{"date":"2026-03-03","close":3810.2539},{"date":"2026-03-04","close":3724.676},{"date":"2026-03-05","close":3777.6528},{"date":"2026-03-06","close":3789.8784},{"date":"2026-03-09","close":3732.8264},{"date":"2026-03-10","close":3740.9766},{"date":"2026-03-11","close":3798.0286},{"date":"2026-03-12","close":3806.179},{"date":"2026-03-13","close":3814.3291},{"date":"2026-03-16","close":3793.9534},{"date":"2026-03-17","close":3793.9534},{"date":"2026-03-18","close":3798.0286},{"date":"2026-03-19","close":3765.4275},{"date":"2026-03-20","close":3773.5779},{"date":"2026-03-23","close":3769.5027},{"date":"2026-03-24","close":3773.5779},{"date":"2026-03-25","close":3773.5779},{"date":"2026-03-26","close":3757.2771},{"date":"2026-03-27","close":3749.127},{"date":"2026-03-30","close":3712.4507},{"date":"2026-03-31","close":3716.5259},{"date":"2026-04-01","close":3745.0518},{"date":"2026-04-02","close":3757.2771},{"date":"2026-04-03","close":3802.1038},{"date":"2026-04-06","close":3846.9302},{"date":"2026-04-07","close":3855.0806},{"date":"2026-04-08","close":3830.6296},{"date":"2026-04-09","close":3859.1558},{"date":"2026-04-10","close":3883.6064},{"date":"2026-04-13","close":3891.7568},{"date":"2026-04-14","close":3879.5312},{"date":"2026-04-15","close":3871.3811},{"date":"2026-04-16","close":3908.0574},{"date":"2026-04-17","close":3899.907},{"date":"2026-04-20","close":3940.6584},{"date":"2026-04-21","close":3969.1843},{"date":"2026-04-22","close":3956.959},{"date":"2026-04-23","close":3944.7336},{"date":"2026-04-24","close":3973.2595},{"date":"2026-04-27","close":3961.0342},{"date":"2026-04-28","close":3965.1091},{"date":"2026-04-29","close":3859.1558},{"date":"2026-04-30","close":3887.6816},{"date":"2026-05-04","close":3810.2539},{"date":"2026-05-06","close":3749.127},{"date":"2026-05-07","close":3793.9534},{"date":"2026-05-08","close":3798.0286},{"date":"2026-05-11","close":3736.9016},{"date":"2026-05-12","close":3679.8496},{"date":"2026-05-13","close":3683.9248},{"date":"2026-05-14","close":3749.127},{"date":"2026-05-15","close":3675.7744},{"date":"2026-05-18","close":3679.8496},{"date":"2026-05-19","close":3655.3987},{"date":"2026-05-20","close":3610.5723},{"date":"2026-05-21","close":3647.2485},{"date":"2026-05-22","close":3736.9016},{"date":"2026-05-26","close":3687.9998},{"date":"2026-05-27","close":3687.9998},{"date":"2026-05-28","close":3875.0},{"date":"2026-05-29","close":3815.0},{"date":"2026-06-01","close":3665.0},{"date":"2026-06-02","close":3660.0},{"date":"2026-06-04","close":3690.0},{"date":"2026-06-05","close":3630.0},{"date":"2026-06-08","close":3540.0},{"date":"2026-06-09","close":3525.0},{"date":"2026-06-10","close":3600.0},{"date":"2026-06-11","close":3635.0},{"date":"2026-06-12","close":3670.0},{"date":"2026-06-15","close":3685.0},{"date":"2026-06-16","close":3730.0},{"date":"2026-06-17","close":3850.0},{"date":"2026-06-18","close":3835.0},{"date":"2026-06-19","close":3685.0},{"date":"2026-06-22","close":3675.0},{"date":"2026-06-23","close":3635.0},{"date":"2026-06-24","close":3605.0},{"date":"2026-06-25","close":3600.0},{"date":"2026-06-26","close":3555.0},{"date":"2026-06-29","close":3725.0},{"date":"2026-06-30","close":3780.0},{"date":"2026-07-01","close":3835.0},{"date":"2026-07-02","close":3770.0},{"date":"2026-07-03","close":3825.0},{"date":"2026-07-06","close":3890.0},{"date":"2026-07-07","close":3910.0},{"date":"2026-07-08","close":3890.0},{"date":"2026-07-09","close":3815.0},{"date":"2026-07-10","close":3840.0},{"date":"2026-07-13","close":3780.0},{"date":"2026-07-14","close":3765.0},{"date":"2026-07-15","close":3835.0},{"date":"2026-07-16","close":3860.0},{"date":"2026-07-20","close":3800.0},{"date":"2026-07-21","close":3810.0},{"date":"2026-07-22","close":3795.0},{"date":"2026-07-23","close":3815.0},{"date":"2026-07-24","close":3835.0},{"date":"2026-07-27","close":3835.0},{"date":"2026-07-28","close":3795.0},{"date":"2026-07-29","close":3750.0},{"date":"2026-07-30","close":3800.0},{"date":"2026-07-31","close":3805.0},{"date":"2026-08-03","close":3805.0},{"date":"2026-08-04","close":3850.0},{"date":"2026-08-05","close":3740.0},{"date":"2026-08-06","close":3775.0},{"date":"2026-08-07","close":3800.0},{"date":"2026-08-10","close":3830.0},{"date":"2026-08-11","close":3855.0},{"date":"2026-08-12","close":3820.0},{"date":"2026-08-13","close":3780.0},{"date":"2026-08-14","close":3845.0},{"date":"2026-08-18","close":3780.0},{"date":"2026-08-19","close":3750.0},{"date":"2026-08-20","close":3730.0},{"date":"2026-08-21","close":3685.0},{"date":"2026-08-24","close":3695.0},{"date":"2026-08-25","close":3735.0},{"date":"2026-08-26","close":3795.0},{"date":"2026-08-27","close":3785.0},{"date":"2026-08-28","close":3845.0},{"date":"2026-08-31","close":3855.0},{"date":"2026-09-01","close":3865.0},{"date":"2026-09-02","close":3855.0},{"date":"2026-09-03","close":3850.0},{"date":"2026-09-04","close":3850.0},{"date":"2026-09-07","close":3815.0},{"date":"2026-09-08","close":3810.0},{"date":"2026-09-09","close":3810.0},{"date":"2026-09-10","close":3815.0},{"date":"2026-09-11","close":3840.0},{"date":"2026-09-14","close":3835.0},{"date":"2026-09-15","close":3825.0},{"date":"2026-09-16","close":3810.0},{"date":"2026-09-17","close":3835.0},{"date":"2026-09-18","close":3800.0},{"date":"2026-09-21","close":3805.0},{"date":"2026-09-22","close":3830.0},{"date":"2026-09-23","close":3815.0},{"date":"2026-09-28","close":3785.0},{"date":"2026-09-29","close":3810.0},{"date":"2026-09-30","close":3825.0},{"date":"2026-10-01","close":3835.0},{"date":"2026-10-02","close":3890.0},{"date":"2026-10-06","close":3805.0},{"date":"2026-10-07","close":3785.0},{"date":"2026-10-08","close":3780.0},{"date":"2026-10-12","close":3695.0},{"date":"2026-10-13","close":3740.0},{"date":"2026-10-14","close":3795.0},{"date":"2026-10-15","close":3750.0},{"date":"2026-10-16","close":3740.0},{"date":"2026-10-19","close":3735.0},{"date":"2026-10-20","close":3740.0},{"date":"2026-10-21","close":3745.0},{"date":"2026-10-22","close":3695.0},{"date":"2026-10-23","close":3670.0}],"chart_data":[{"date":"2024-10-24","open":2885,"high":2897,"low":2870,"close":2885,"volume":21317,"rsi_14":76.79,"sma_20":4609.0,"sma_60":4536.0,"sma_120":4459.33},{"date":"2024-10-25","open":2891,"high":2943,"low":2873,"close":2937,"volume":99855,"rsi_14":85.71,"sma_20":4621.5,"sma_60":4540.67,"sma_120":4463.58},{"date":"2024-10-28","open":2943,"high":2943,"low":2897,"close":2919,"volume":62985,"rsi_14":77.46,"sma_20":4632.25,"sma_60":4545.0,"sma_120":4467.54},{"date":"2024-10-29","open":2919,"high":2934,"low":2876,"close":2894,"volume":29114,"rsi_14":74.32,"sma_20":4640.25,"sma_60":4548.67,"sma_120":4471.04},{"date":"2024-10-30","open":2894,"high":2894,"low":2827,"close":2839,"volume":51751,"rsi_14":57.47,"sma_20":4643.0,"sma_60":4550.67,"sma_120":4473.71},{"date":"2024-10-31","open":2913,"high":2913,"low":2824,"close":2842,"volume":34704,"rsi_14":57.47,"sma_20":4644.5,"sma_60":4552.67,"sma_120":4476.17},{"date":"2024-11-01","open":2842,"high":2885,"low":2827,"close":2854,"volume":15730,"rsi_14":59.34,"sma_20":4649.5,"sma_60":4554.75,"sma_120":4478.54},{"date":"2024-11-04","open":2854,"high":2854,"low":2824,"close":2836,"volume":18918,"rsi_14":43.42,"sma_20":4653.75,"sma_60":4556.33,"sma_120":4480.79},{"date":"2024-11-05","open":2836,"high":2842,"low":2824,"close":2830,"volume":30532,"rsi_14":40.0,"sma_20":4656.25,"sma_60":4557.83,"sma_120":4482.71},{"date":"2024-11-06","open":2839,"high":2882,"low":2817,"close":2830,"volume":32726,"rsi_14":39.19,"sma_20":4660.0,"sma_60":4562.25,"sma_120":4484.38},{"date":"2024-11-07","open":2866,"high":2866,"low":2817,"close":2827,"volume":17383,"rsi_14":38.67,"sma_20":4662.25,"sma_60":4564.08,"sma_120":4486.08},{"date":"2024-11-08","open":2833,"high":2842,"low":2827,"close":2842,"volume":14386,"rsi_14":41.03,"sma_20":4665.5,"sma_60":4565.83,"sma_120":4487.79},{"date":"2024-11-11","open":2854,"high":2854,"low":2817,"close":2830,"volume":52534,"rsi_14":41.56,"sma_20":4667.75,"sma_60":4568.17,"sma_120":4489.29},{"date":"2024-11-12","open":2845,"high":2854,"low":2793,"close":2833,"volume":105669,"rsi_14":38.36,"sma_20":4665.0,"sma_60":4570.75,"sma_120":4490.79},{"date":"2024-11-13","open":2824,"high":2885,"low":2796,"close":2808,"volume":28378,"rsi_14":34.57,"sma_20":4659.5,"sma_60":4572.25,"sma_120":4492.08},{"date":"2024-11-14","open":2808,"high":2860,"low":2790,"close":2802,"volume":20866,"rsi_14":16.67,"sma_20":4653.25,"sma_60":4574.0,"sma_120":4493.71},{"date":"2024-11-15","open":2854,"high":2854,"low":2777,"close":2805,"volume":33094,"rsi_14":19.67,"sma_20":4647.25,"sma_60":4575.75,"sma_120":4495.17},{"date":"2024-11-18","open":2854,"high":2854,"low":2793,"close":2833,"volume":30935,"rsi_14":33.87,"sma_20":4643.0,"sma_60":4578.0,"sma_120":4496.96},{"date":"2024-11-19","open":2848,"high":2848,"low":2824,"close":2836,"volume":35313,"rsi_14":48.89,"sma_20":4640.25,"sma_60":4579.67,"sma_120":4498.88},{"date":"2024-11-20","open":2870,"high":2870,"low":2814,"close":2836,"volume":15580,"rsi_14":47.73,"sma_20":4636.25,"sma_60":4581.58,"sma_120":4500.71},{"date":"2024-11-21","open":2870,"high":2870,"low":2805,"close":2836,"volume":48153,"rsi_14":42.5,"sma_20":4632.25,"sma_60":4583.75,"sma_120":4501.92},{"date":"2024-11-22","open":2836,"high":2842,"low":2833,"close":2833,"volume":32781,"rsi_14":48.57,"sma_20":4623.75,"sma_60":4585.92,"sma_120":4503.12},{"date":"2024-11-25","open":2833,"high":2879,"low":2833,"close":2870,"volume":57944,"rsi_14":64.44,"sma_20":4619.75,"sma_60":4589.08,"sma_120":4504.83},{"date":"2024-11-26","open":2882,"high":2882,"low":2857,"close":2870,"volume":69039,"rsi_14":64.44,"sma_20":4617.75,"sma_60":4592.17,"sma_120":4507.58},{"date":"2024-11-27","open":2882,"high":2882,"low":2848,"close":2863,"volume":99099,"rsi_14":63.04,"sma_20":4619.75,"sma_60":4595.25,"sma_120":4510.5},{"date":"2024-11-28","open":2959,"high":3073,"low":2935,"close":3007,"volume":165121,"rsi_14":23.3,"sma_20":4606.0,"sma_60":4592.92,"sma_120":4511.08},{"date":"2024-11-29","open":2993,"high":3007,"low":2938,"close":2938,"volume":82276,"rsi_14":20.17,"sma_20":4586.25,"sma_60":4588.92,"sma_120":4510.62},{"date":"2024-12-02","open":2941,"high":2955,"low":2907,"close":2914,"volume":29441,"rsi_14":18.4,"sma_20":4566.25,"sma_60":4584.08,"sma_120":4509.92},{"date":"2024-12-03","open":2917,"high":2948,"low":2900,"close":2928,"volume":49823,"rsi_14":22.31,"sma_20":4547.75,"sma_60":4579.5,"sma_120":4509.17},{"date":"2024-12-04","open":2900,"high":2928,"low":2865,"close":2921,"volume":25997,"rsi_14":22.31,"sma_20":4528.75,"sma_60":4574.75,"sma_120":4508.21},{"date":"2024-12-05","open":2931,"high":2955,"low":2865,"close":2879,"volume":39187,"rsi_14":19.7,"sma_20":4507.0,"sma_60":4569.08,"sma_120":4506.75},{"date":"2024-12-06","open":2893,"high":2893,"low":2810,"close":2828,"volume":81490,"rsi_14":12.32,"sma_20":4480.25,"sma_60":4562.08,"sma_120":4504.62},{"date":"2024-12-09","open":2762,"high":2824,"low":2693,"close":2741,"volume":157150,"rsi_14":9.88,"sma_20":4448.25,"sma_60":4553.0,"sma_120":4501.25},{"date":"2024-12-10","open":2703,"high":2817,"low":2703,"close":2817,"volume":62804,"rsi_14":20.65,"sma_20":4421.5,"sma_60":4545.83,"sma_120":4498.96},{"date":"2024-12-11","open":2845,"high":2893,"low":2828,"close":2862,"volume":44279,"rsi_14":25.89,"sma_20":4400.0,"sma_60":4539.67,"sma_120":4497.08},{"date":"2024-12-12","open":2897,"high":2903,"low":2852,"close":2855,"volume":51731,"rsi_14":25.76,"sma_20":4378.5,"sma_60":4533.25,"sma_120":4494.79},{"date":"2024-12-13","open":2897,"high":2897,"low":2845,"close":2865,"volume":23721,"rsi_14":22.22,"sma_20":4357.5,"sma_60":4527.25,"sma_120":4492.71},{"date":"2024-12-16","open":2841,"high":2893,"low":2841,"close":2852,"volume":12454,"rsi_14":21.76,"sma_20":4333.25,"sma_60":4520.58,"sma_120":4490.75},{"date":"2024-12-17","open":2883,"high":2883,"low":2796,"close":2810,"volume":34312,"rsi_14":20.69,"sma_20":4305.75,"sma_60":4512.92,"sma_120":4488.38},{"date":"2024-12-18","open":2814,"high":2862,"low":2793,"close":2852,"volume":11663,"rsi_14":35.29,"sma_20":4281.25,"sma_60":4506.17,"sma_120":4486.58},{"date":"2024-12-19","open":2828,"high":2883,"low":2810,"close":2831,"volume":6827,"rsi_14":38.85,"sma_20":4255.25,"sma_60":4498.83,"sma_120":4484.46},{"date":"2024-12-20","open":2862,"high":2862,"low":2786,"close":2796,"volume":12122,"rsi_14":38.03,"sma_20":4227.0,"sma_60":4490.75,"sma_120":4481.79},{"date":"2024-12-23","open":2796,"high":2845,"low":2796,"close":2807,"volume":32268,"rsi_14":37.59,"sma_20":4196.5,"sma_60":4482.83,"sma_120":4479.04},{"date":"2024-12-24","open":2852,"high":2852,"low":2790,"close":2810,"volume":17164,"rsi_14":38.57,"sma_20":4166.25,"sma_60":4474.75,"sma_120":4476.42},{"date":"2024-12-26","open":2810,"high":2831,"low":2793,"close":2800,"volume":22382,"rsi_14":41.22,"sma_20":4135.75,"sma_60":4466.17,"sma_120":4473.71},{"date":"2024-12-27","open":2800,"high":2810,"low":2786,"close":2800,"volume":15427,"rsi_14":46.55,"sma_20":4120.75,"sma_60":4457.08,"sma_120":4470.96},{"date":"2024-12-30","open":2828,"high":2828,"low":2786,"close":2796,"volume":8508,"rsi_14":58.7,"sma_20":4110.5,"sma_60":4448.75,"sma_120":4468.17},{"date":"2025-01-02","open":2796,"high":2803,"low":2790,"close":2800,"volume":35884,"rsi_14":46.48,"sma_20":4102.25,"sma_60":4440.75,"sma_120":4465.54},{"date":"2025-01-03","open":2828,"high":2828,"low":2800,"close":2817,"volume":13617,"rsi_14":39.68,"sma_20":4094.25,"sma_60":4432.75,"sma_120":4463.25},{"date":"2025-01-06","open":2817,"high":2831,"low":2800,"close":2831,"volume":15271,"rsi_14":44.62,"sma_20":4087.75,"sma_60":4425.5,"sma_120":4460.92},{"date":"2025-01-07","open":2838,"high":2848,"low":2831,"close":2845,"volume":8390,"rsi_14":45.45,"sma_20":4085.25,"sma_60":4418.17,"sma_120":4458.67},{"date":"2025-01-08","open":2883,"high":2883,"low":2828,"close":2838,"volume":8828,"rsi_14":46.88,"sma_20":4086.0,"sma_60":4410.58,"sma_120":4456.46},{"date":"2025-01-09","open":2838,"high":2838,"low":2821,"close":2831,"volume":7778,"rsi_14":55.56,"sma_20":4092.5,"sma_60":4402.83,"sma_120":4454.25},{"date":"2025-01-10","open":2831,"high":2897,"low":2824,"close":2883,"volume":58574,"rsi_14":57.89,"sma_20":4097.25,"sma_60":4394.58,"sma_120":4452.42},{"date":"2025-01-13","open":2883,"high":2883,"low":2838,"close":2862,"volume":8186,"rsi_14":57.89,"sma_20":4097.25,"sma_60":4385.58,"sma_120":4450.29},{"date":"2025-01-14","open":2883,"high":2883,"low":2814,"close":2855,"volume":10210,"rsi_14":67.35,"sma_20":4097.25,"sma_60":4376.33,"sma_120":4448.0},{"date":"2025-01-15","open":2828,"high":2848,"low":2810,"close":2834,"volume":7620,"rsi_14":57.69,"sma_20":4095.0,"sma_60":4366.58,"sma_120":4444.88},{"date":"2025-01-16","open":2862,"high":2862,"low":2803,"close":2834,"volume":23085,"rsi_14":56.86,"sma_20":4093.75,"sma_60":4356.67,"sma_120":4441.62},{"date":"2025-01-17","open":2831,"high":2834,"low":2807,"close":2821,"volume":29044,"rsi_14":55.77,"sma_20":4094.5,"sma_60":4346.83,"sma_120":4438.12},{"date":"2025-01-20","open":2817,"high":2821,"low":2803,"close":2821,"volume":25814,"rsi_14":55.77,"sma_20":4092.25,"sma_60":4336.58,"sma_120":4434.67},{"date":"2025-01-21","open":2859,"high":2859,"low":2800,"close":2800,"volume":9591,"rsi_14":50.88,"sma_20":4090.0,"sma_60":4325.83,"sma_120":4430.92},{"date":"2025-01-22","open":2852,"high":2852,"low":2648,"close":2814,"volume":41548,"rsi_14":53.33,"sma_20":4091.25,"sma_60":4314.0,"sma_120":4427.33},{"date":"2025-01-23","open":2814,"high":2845,"low":2796,"close":2814,"volume":12465,"rsi_14":49.09,"sma_20":4091.75,"sma_60":4302.67,"sma_120":4423.83},{"date":"2025-01-24","open":2841,"high":2841,"low":2803,"close":2828,"volume":17939,"rsi_14":49.09,"sma_20":4093.0,"sma_60":4292.33,"sma_120":4420.5},{"date":"2025-01-31","open":2807,"high":2831,"low":2807,"close":2831,"volume":14634,"rsi_14":46.15,"sma_20":4095.25,"sma_60":4283.58,"sma_120":4417.12},{"date":"2025-02-03","open":2838,"high":2838,"low":2803,"close":2828,"volume":16588,"rsi_14":47.06,"sma_20":4097.25,"sma_60":4274.67,"sma_120":4413.67},{"date":"2025-02-04","open":2828,"high":2883,"low":2828,"close":2859,"volume":15040,"rsi_14":56.9,"sma_20":4101.75,"sma_60":4266.17,"sma_120":4410.46},{"date":"2025-02-05","open":2859,"high":2900,"low":2855,"close":2897,"volume":18366,"rsi_14":53.7,"sma_20":4108.75,"sma_60":4259.08,"sma_120":4407.71},{"date":"2025-02-06","open":2897,"high":2917,"low":2886,"close":2907,"volume":30005,"rsi_14":62.75,"sma_20":4115.25,"sma_60":4252.42,"sma_120":4405.12},{"date":"2025-02-07","open":2907,"high":2910,"low":2865,"close":2910,"volume":19727,"rsi_14":66.0,"sma_20":4121.0,"sma_60":4245.83,"sma_120":4404.04},{"date":"2025-02-10","open":2931,"high":2931,"low":2893,"close":2924,"volume":6368,"rsi_14":77.08,"sma_20":4126.75,"sma_60":4239.67,"sma_120":4401.88},{"date":"2025-02-11","open":2948,"high":2966,"low":2931,"close":2959,"volume":28144,"rsi_14":81.03,"sma_20":4135.5,"sma_60":4233.92,"sma_120":4399.88},{"date":"2025-02-12","open":2969,"high":3038,"low":2952,"close":3014,"volume":44370,"rsi_14":90.0,"sma_20":4148.75,"sma_60":4229.83,"sma_120":4399.0},{"date":"2025-02-13","open":3055,"high":3055,"low":3021,"close":3031,"volume":48015,"rsi_14":90.67,"sma_20":4159.5,"sma_60":4226.08,"sma_120":4398.42},{"date":"2025-02-14","open":3052,"high":3052,"low":3031,"close":3038,"volume":23687,"rsi_14":98.59,"sma_20":4172.25,"sma_60":4223.17,"sma_120":4397.71},{"date":"2025-02-17","open":3055,"high":3062,"low":3028,"close":3055,"volume":33069,"rsi_14":98.61,"sma_20":4186.75,"sma_60":4220.83,"sma_120":4397.42},{"date":"2025-02-18","open":3038,"high":3066,"low":3038,"close":3066,"volume":20753,"rsi_14":98.67,"sma_20":4203.5,"sma_60":4218.67,"sma_120":4397.21},{"date":"2025-02-19","open":3066,"high":3111,"low":3059,"close":3107,"volume":41773,"rsi_14":98.8,"sma_20":4223.25,"sma_60":4216.75,"sma_120":4397.38},{"date":"2025-02-20","open":3107,"high":3111,"low":3093,"close":3107,"volume":16658,"rsi_14":98.78,"sma_20":4244.0,"sma_60":4214.75,"sma_120":4397.21},{"date":"2025-02-21","open":3118,"high":3118,"low":3100,"close":3114,"volume":11531,"rsi_14":100.0,"sma_20":4265.25,"sma_60":4212.92,"sma_120":4397.25},{"date":"2025-02-24","open":3090,"high":3114,"low":3090,"close":3114,"volume":10547,"rsi_14":100.0,"sma_20":4288.0,"sma_60":4211.08,"sma_120":4397.42},{"date":"2025-02-25","open":3114,"high":3138,"low":3114,"close":3135,"volume":20994,"rsi_14":100.0,"sma_20":4311.25,"sma_60":4209.83,"sma_120":4397.88},{"date":"2025-02-26","open":3135,"high":3135,"low":3080,"close":3121,"volume":39917,"rsi_14":94.29,"sma_20":4333.5,"sma_60":4207.25,"sma_120":4398.17},{"date":"2025-02-27","open":3121,"high":3121,"low":2969,"close":3104,"volume":36126,"rsi_14":87.84,"sma_20":4353.5,"sma_60":4204.25,"sma_120":4398.21},{"date":"2025-02-28","open":3073,"high":3111,"low":3073,"close":3100,"volume":27344,"rsi_14":85.92,"sma_20":4373.0,"sma_60":4201.33,"sma_120":4398.29},{"date":"2025-03-04","open":3128,"high":3128,"low":3093,"close":3121,"volume":28873,"rsi_14":85.07,"sma_20":4394.25,"sma_60":4204.08,"sma_120":4398.5},{"date":"2025-03-05","open":3121,"high":3142,"low":3118,"close":3138,"volume":27500,"rsi_14":82.14,"sma_20":4414.5,"sma_60":4208.92,"sma_120":4398.92},{"date":"2025-03-06","open":3142,"high":3142,"low":3104,"close":3118,"volume":19272,"rsi_14":71.93,"sma_20":4430.5,"sma_60":4213.83,"sma_120":4398.96},{"date":"2025-03-07","open":3118,"high":3131,"low":3059,"close":3124,"volume":36167,"rsi_14":71.93,"sma_20":4446.25,"sma_60":4218.58,"sma_120":4399.04},{"date":"2025-03-10","open":3124,"high":3128,"low":3080,"close":3128,"volume":18388,"rsi_14":69.81,"sma_20":4462.0,"sma_60":4223.58,"sma_120":4399.17},{"date":"2025-03-11","open":3100,"high":3121,"low":3097,"close":3121,"volume":26939,"rsi_14":65.38,"sma_20":4476.25,"sma_60":4229.42,"sma_120":4399.25},{"date":"2025-03-12","open":3121,"high":3128,"low":3100,"close":3121,"volume":14719,"rsi_14":55.0,"sma_20":4488.0,"sma_60":4236.5,"sma_120":4399.29},{"date":"2025-03-13","open":3121,"high":3121,"low":3100,"close":3114,"volume":5158,"rsi_14":52.38,"sma_20":4495.25,"sma_60":4245.5,"sma_120":4399.25},{"date":"2025-03-14","open":3124,"high":3124,"low":3059,"close":3100,"volume":18519,"rsi_14":45.45,"sma_20":4500.25,"sma_60":4252.33,"sma_120":4399.08},{"date":"2025-03-17","open":3135,"high":3135,"low":3038,"close":3080,"volume":19269,"rsi_14":40.0,"sma_20":4503.25,"sma_60":4257.58,"sma_120":4398.62},{"date":"2025-03-18","open":3055,"high":3090,"low":3055,"close":3086,"volume":9707,"rsi_14":34.78,"sma_20":4505.5,"sma_60":4263.17,"sma_120":4398.21},{"date":"2025-03-19","open":3104,"high":3107,"low":3076,"close":3107,"volume":15095,"rsi_14":45.83,"sma_20":4508.5,"sma_60":4269.0,"sma_120":4398.12},{"date":"2025-03-20","open":3131,"high":3131,"low":3080,"close":3086,"volume":9152,"rsi_14":44.9,"sma_20":4507.0,"sma_60":4274.67,"sma_120":4397.62},{"date":"2025-03-21","open":3104,"high":3104,"low":3059,"close":3066,"volume":18791,"rsi_14":40.74,"sma_20":4504.0,"sma_60":4280.83,"sma_120":4396.88},{"date":"2025-03-24","open":3052,"high":3100,"low":3052,"close":3069,"volume":10756,"rsi_14":34.69,"sma_20":4500.75,"sma_60":4286.08,"sma_120":4396.12},{"date":"2025-03-25","open":3055,"high":3090,"low":3055,"close":3073,"volume":7917,"rsi_14":28.89,"sma_20":4497.75,"sma_60":4291.92,"sma_120":4395.38},{"date":"2025-03-26","open":3090,"high":3107,"low":3066,"close":3069,"volume":7910,"rsi_14":32.5,"sma_20":4493.0,"sma_60":4298.5,"sma_120":4394.62},{"date":"2025-03-27","open":3076,"high":3107,"low":3062,"close":3069,"volume":7594,"rsi_14":28.95,"sma_20":4489.25,"sma_60":4304.83,"sma_120":4393.83},{"date":"2025-03-28","open":3048,"high":3073,"low":3048,"close":3062,"volume":31471,"rsi_14":25.64,"sma_20":4486.25,"sma_60":4310.92,"sma_120":4392.83},{"date":"2025-03-31","open":3062,"high":3073,"low":3028,"close":3048,"volume":42978,"rsi_14":24.39,"sma_20":4482.5,"sma_60":4316.92,"sma_120":4391.54},{"date":"2025-04-01","open":3038,"high":3097,"low":2928,"close":3048,"volume":40944,"rsi_14":24.39,"sma_20":4477.25,"sma_60":4322.92,"sma_120":4390.0},{"date":"2025-04-02","open":3052,"high":3083,"low":3035,"close":3083,"volume":8400,"rsi_14":40.82,"sma_20":4473.25,"sma_60":4329.83,"sma_120":4389.29},{"date":"2025-04-03","open":3083,"high":3086,"low":3069,"close":3086,"volume":10702,"rsi_14":45.65,"sma_20":4471.0,"sma_60":4336.75,"sma_120":4388.75},{"date":"2025-04-04","open":3086,"high":3090,"low":3059,"close":3083,"volume":12982,"rsi_14":51.22,"sma_20":4468.0,"sma_60":4343.17,"sma_120":4387.96},{"date":"2025-04-07","open":3083,"high":3083,"low":2966,"close":2997,"volume":50867,"rsi_14":29.69,"sma_20":4458.5,"sma_60":4347.17,"sma_120":4386.33},{"date":"2025-04-08","open":3100,"high":3100,"low":2993,"close":3031,"volume":15363,"rsi_14":33.82,"sma_20":4452.0,"sma_60":4351.67,"sma_120":4384.92},{"date":"2025-04-09","open":3069,"high":3069,"low":2973,"close":2983,"volume":17887,"rsi_14":30.26,"sma_20":4442.0,"sma_60":4355.17,"sma_120":4382.88},{"date":"2025-04-10","open":3045,"high":3045,"low":2983,"close":3038,"volume":15866,"rsi_14":45.35,"sma_20":4436.5,"sma_60":4360.17,"sma_120":4381.5},{"date":"2025-04-11","open":2993,"high":3076,"low":2993,"close":3052,"volume":10871,"rsi_14":47.19,"sma_20":4433.0,"sma_60":4364.25,"sma_120":4379.42},{"date":"2025-04-14","open":3052,"high":3086,"low":3052,"close":3052,"volume":25614,"rsi_14":46.59,"sma_20":4431.0,"sma_60":4368.83,"sma_120":4377.21},{"date":"2025-04-15","open":3100,"high":3100,"low":3073,"close":3073,"volume":12015,"rsi_14":50.54,"sma_20":4430.0,"sma_60":4374.08,"sma_120":4375.21},{"date":"2025-04-16","open":3073,"high":3100,"low":3073,"close":3086,"volume":14765,"rsi_14":52.58,"sma_20":4428.5,"sma_60":4380.17,"sma_120":4373.38},{"date":"2025-04-17","open":3086,"high":3107,"low":3086,"close":3100,"volume":18082,"rsi_14":55.56,"sma_20":4429.5,"sma_60":4386.58,"sma_120":4371.62},{"date":"2025-04-18","open":3100,"high":3118,"low":3086,"close":3114,"volume":18301,"rsi_14":59.6,"sma_20":4433.0,"sma_60":4393.67,"sma_120":4370.25},{"date":"2025-04-21","open":3135,"high":3142,"low":3114,"close":3142,"volume":23209,"rsi_14":62.62,"sma_20":4438.25,"sma_60":4401.42,"sma_120":4369.0},{"date":"2025-04-22","open":3138,"high":3142,"low":3118,"close":3138,"volume":13787,"rsi_14":58.16,"sma_20":4443.0,"sma_60":4409.58,"sma_120":4367.71},{"date":"2025-04-23","open":3138,"high":3176,"low":3135,"close":3156,"volume":42411,"rsi_14":59.8,"sma_20":4449.25,"sma_60":4417.83,"sma_120":4365.92},{"date":"2025-04-24","open":3190,"high":3190,"low":3131,"close":3152,"volume":17385,"rsi_14":59.8,"sma_20":4455.25,"sma_60":4426.0,"sma_120":4364.33},{"date":"2025-04-25","open":3152,"high":3159,"low":3118,"close":3142,"volume":28834,"rsi_14":76.25,"sma_20":4461.0,"sma_60":4433.58,"sma_120":4362.96},{"date":"2025-04-28","open":3183,"high":3183,"low":3100,"close":3149,"volume":29203,"rsi_14":73.61,"sma_20":4468.25,"sma_60":4441.25,"sma_120":4362.42},{"date":"2025-04-29","open":3162,"high":3162,"low":3131,"close":3145,"volume":14076,"rsi_14":89.83,"sma_20":4475.25,"sma_60":4448.92,"sma_120":4361.79},{"date":"2025-04-30","open":3145,"high":3152,"low":3128,"close":3152,"volume":57988,"rsi_14":86.67,"sma_20":4480.25,"sma_60":4456.0,"sma_120":4361.08},{"date":"2025-05-02","open":3149,"high":3152,"low":3145,"close":3152,"volume":15189,"rsi_14":85.37,"sma_20":4485.0,"sma_60":4462.17,"sma_120":4360.62},{"date":"2025-05-07","open":3176,"high":3197,"low":3162,"close":3173,"volume":38527,"rsi_14":87.23,"sma_20":4491.5,"sma_60":4468.58,"sma_120":4360.5},{"date":"2025-05-08","open":3180,"high":3190,"low":3169,"close":3183,"volume":47549,"rsi_14":86.36,"sma_20":4505.0,"sma_60":4475.17,"sma_120":4360.5},{"date":"2025-05-09","open":3183,"high":3214,"low":3180,"close":3204,"volume":81706,"rsi_14":86.96,"sma_20":4517.5,"sma_60":4481.92,"sma_120":4360.79},{"date":"2025-05-12","open":3204,"high":3225,"low":3197,"close":3204,"volume":41036,"rsi_14":85.71,"sma_20":4533.5,"sma_60":4487.83,"sma_120":4360.88},{"date":"2025-05-13","open":3204,"high":3207,"low":3190,"close":3197,"volume":23174,"rsi_14":80.0,"sma_20":4545.0,"sma_60":4492.25,"sma_120":4361.04},{"date":"2025-05-14","open":3193,"high":3193,"low":3162,"close":3183,"volume":44884,"rsi_14":66.67,"sma_20":4554.5,"sma_60":4495.92,"sma_120":4361.0},{"date":"2025-05-15","open":3183,"high":3225,"low":3152,"close":3176,"volume":49556,"rsi_14":64.86,"sma_20":4563.5,"sma_60":4499.25,"sma_120":4361.21},{"date":"2025-05-16","open":3142,"high":3197,"low":3142,"close":3176,"volume":23151,"rsi_14":59.38,"sma_20":4571.0,"sma_60":4502.17,"sma_120":4361.5},{"date":"2025-05-19","open":3204,"high":3204,"low":3156,"close":3169,"volume":25600,"rsi_14":57.58,"sma_20":4577.0,"sma_60":4504.67,"sma_120":4361.67},{"date":"2025-05-20","open":3183,"high":3183,"low":3149,"close":3162,"volume":36488,"rsi_14":59.38,"sma_20":4581.5,"sma_60":4506.0,"sma_120":4361.38},{"date":"2025-05-21","open":3187,"high":3187,"low":3086,"close":3162,"volume":31791,"rsi_14":56.67,"sma_20":4585.0,"sma_60":4507.33,"sma_120":4361.04},{"date":"2025-05-22","open":3156,"high":3162,"low":3128,"close":3145,"volume":27496,"rsi_14":50.0,"sma_20":4585.25,"sma_60":4508.08,"sma_120":4360.5},{"date":"2025-05-23","open":3176,"high":3176,"low":3128,"close":3135,"volume":41723,"rsi_14":42.86,"sma_20":4585.0,"sma_60":4508.58,"sma_120":4359.83},{"date":"2025-05-26","open":3135,"high":3152,"low":3131,"close":3142,"volume":32702,"rsi_14":45.95,"sma_20":4584.0,"sma_60":4508.75,"sma_120":4359.29},{"date":"2025-05-27","open":3142,"high":3169,"low":3138,"close":3142,"volume":30762,"rsi_14":35.48,"sma_20":4583.25,"sma_60":4509.25,"sma_120":4358.25},{"date":"2025-05-28","open":3142,"high":3159,"low":3128,"close":3131,"volume":91539,"rsi_14":25.81,"sma_20":4582.5,"sma_60":4509.92,"sma_120":4357.08},{"date":"2025-05-29","open":3118,"high":3217,"low":3111,"close":3200,"volume":83663,"rsi_14":6.45,"sma_20":4579.75,"sma_60":4510.17,"sma_120":4355.75},{"date":"2025-05-30","open":3150,"high":3203,"low":3150,"close":3192,"volume":32269,"rsi_14":6.06,"sma_20":4576.75,"sma_60":4509.75,"sma_120":4356.92},{"date":"2025-06-02","open":3192,"high":3196,"low":3171,"close":3175,"volume":40420,"rsi_14":5.56,"sma_20":4572.0,"sma_60":4508.5,"sma_120":4358.71},{"date":"2025-06-04","open":3175,"high":3194,"low":3171,"close":3182,"volume":45376,"rsi_14":11.76,"sma_20":4567.75,"sma_60":4507.92,"sma_120":4360.88},{"date":"2025-06-05","open":3182,"high":3200,"low":3175,"close":3185,"volume":26835,"rsi_14":15.15,"sma_20":4562.25,"sma_60":4507.25,"sma_120":4362.92},{"date":"2025-06-09","open":3185,"high":3200,"low":3182,"close":3189,"volume":32970,"rsi_14":17.65,"sma_20":4556.25,"sma_60":4506.58,"sma_120":4365.08},{"date":"2025-06-10","open":3189,"high":3231,"low":3171,"close":3203,"volume":67273,"rsi_14":27.78,"sma_20":4549.75,"sma_60":4506.42,"sma_120":4367.92},{"date":"2025-06-11","open":3203,"high":3207,"low":3182,"close":3196,"volume":51152,"rsi_14":27.78,"sma_20":4542.75,"sma_60":4506.08,"sma_120":4371.29},{"date":"2025-06-12","open":3214,"high":3228,"low":3196,"close":3203,"volume":72173,"rsi_14":31.58,"sma_20":4536.75,"sma_60":4506.08,"sma_120":4375.79},{"date":"2025-06-13","open":3210,"high":3214,"low":3160,"close":3178,"volume":66631,"rsi_14":30.0,"sma_20":4530.0,"sma_60":4505.83,"sma_120":4379.08},{"date":"2025-06-16","open":3200,"high":3210,"low":3185,"close":3189,"volume":51799,"rsi_14":37.5,"sma_20":4524.5,"sma_60":4506.33,"sma_120":4381.96},{"date":"2025-06-17","open":3203,"high":3246,"low":3153,"close":3203,"volume":61805,"rsi_14":40.48,"sma_20":4520.0,"sma_60":4507.0,"sma_120":4385.08},{"date":"2025-06-18","open":3242,"high":3242,"low":3196,"close":3214,"volume":48104,"rsi_14":44.44,"sma_20":4516.75,"sma_60":4507.42,"sma_120":4388.21},{"date":"2025-06-19","open":3214,"high":3217,"low":3200,"close":3214,"volume":33693,"rsi_14":47.62,"sma_20":4514.0,"sma_60":4508.33,"sma_120":4391.5},{"date":"2025-06-20","open":3217,"high":3231,"low":3214,"close":3231,"volume":55455,"rsi_14":60.98,"sma_20":4512.5,"sma_60":4510.17,"sma_120":4395.5},{"date":"2025-06-23","open":3246,"high":3246,"low":3224,"close":3239,"volume":69057,"rsi_14":65.85,"sma_20":4512.75,"sma_60":4512.08,"sma_120":4399.08},{"date":"2025-06-24","open":3292,"high":3292,"low":3231,"close":3239,"volume":81626,"rsi_14":75.0,"sma_20":4513.75,"sma_60":4513.92,"sma_120":4402.92},{"date":"2025-06-25","open":3239,"high":3242,"low":3221,"close":3239,"volume":61459,"rsi_14":73.53,"sma_20":4514.25,"sma_60":4515.83,"sma_120":4407.17},{"date":"2025-06-26","open":3249,"high":3249,"low":3203,"close":3203,"volume":69752,"rsi_14":55.81,"sma_20":4512.25,"sma_60":4516.92,"sma_120":4410.88},{"date":"2025-06-27","open":3200,"high":3249,"low":3196,"close":3221,"volume":48598,"rsi_14":59.57,"sma_20":4512.25,"sma_60":4518.58,"sma_120":4414.75},{"date":"2025-06-30","open":3256,"high":3256,"low":3224,"close":3235,"volume":56368,"rsi_14":59.57,"sma_20":4514.75,"sma_60":4520.92,"sma_120":4418.92},{"date":"2025-07-01","open":3239,"high":3310,"low":3239,"close":3302,"volume":159074,"rsi_14":73.44,"sma_20":4522.5,"sma_60":4524.83,"sma_120":4423.88},{"date":"2025-07-02","open":3306,"high":3370,"low":3306,"close":3363,"volume":134095,"rsi_14":78.48,"sma_20":4535.75,"sma_60":4529.33,"sma_120":4429.58},{"date":"2025-07-03","open":3363,"high":3374,"low":3327,"close":3352,"volume":67001,"rsi_14":82.67,"sma_20":4547.75,"sma_60":4533.5,"sma_120":4435.12},{"date":"2025-07-04","open":3374,"high":3377,"low":3349,"close":3370,"volume":58901,"rsi_14":83.12,"sma_20":4560.75,"sma_60":4538.17,"sma_120":4440.67},{"date":"2025-07-07","open":3370,"high":3374,"low":3302,"close":3356,"volume":48936,"rsi_14":77.92,"sma_20":4572.5,"sma_60":4544.58,"sma_120":4445.88},{"date":"2025-07-08","open":3370,"high":3370,"low":3256,"close":3310,"volume":200629,"rsi_14":65.52,"sma_20":4580.0,"sma_60":4549.08,"sma_120":4450.38},{"date":"2025-07-09","open":3302,"high":3349,"low":3274,"close":3345,"volume":55107,"rsi_14":69.07,"sma_20":4590.5,"sma_60":4555.58,"sma_120":4455.38},{"date":"2025-07-10","open":3402,"high":3402,"low":3324,"close":3366,"volume":53617,"rsi_14":69.39,"sma_20":4602.0,"sma_60":4561.25,"sma_120":4460.71},{"date":"2025-07-11","open":3374,"high":3391,"low":3352,"close":3381,"volume":67262,"rsi_14":70.0,"sma_20":4616.25,"sma_60":4566.92,"sma_120":4465.58},{"date":"2025-07-14","open":3381,"high":3398,"low":3366,"close":3388,"volume":62893,"rsi_14":70.59,"sma_20":4630.25,"sma_60":4572.75,"sma_120":4470.79},{"date":"2025-07-15","open":3388,"high":3395,"low":3334,"close":3334,"volume":85758,"rsi_14":61.54,"sma_20":4639.5,"sma_60":4576.83,"sma_120":4475.46},{"date":"2025-07-16","open":3327,"high":3334,"low":3278,"close":3292,"volume":66801,"rsi_14":60.5,"sma_20":4645.0,"sma_60":4579.58,"sma_120":4479.88},{"date":"2025-07-17","open":3292,"high":3327,"low":3278,"close":3302,"volume":32327,"rsi_14":59.83,"sma_20":4651.25,"sma_60":4582.25,"sma_120":4484.42},{"date":"2025-07-18","open":3302,"high":3310,"low":3274,"close":3288,"volume":37925,"rsi_14":56.41,"sma_20":4655.25,"sma_60":4584.25,"sma_120":4488.96},{"date":"2025-07-21","open":3292,"high":3310,"low":3281,"close":3306,"volume":25830,"rsi_14":50.49,"sma_20":4660.0,"sma_60":4586.0,"sma_120":4493.71},{"date":"2025-07-22","open":3306,"high":3320,"low":3253,"close":3274,"volume":49726,"rsi_14":36.84,"sma_20":4662.5,"sma_60":4587.08,"sma_120":4498.33},{"date":"2025-07-23","open":3253,"high":3274,"low":3242,"close":3260,"volume":37307,"rsi_14":36.46,"sma_20":4664.0,"sma_60":4587.42,"sma_120":4502.62},{"date":"2025-07-24","open":3299,"high":3299,"low":3217,"close":3260,"volume":70195,"rsi_14":32.97,"sma_20":4668.0,"sma_60":4587.83,"sma_120":4506.92},{"date":"2025-07-25","open":3260,"high":3302,"low":3242,"close":3274,"volume":18300,"rsi_14":37.36,"sma_20":4671.75,"sma_60":4588.83,"sma_120":4511.21},{"date":"2025-07-28","open":3285,"high":3285,"low":3228,"close":3260,"volume":48553,"rsi_14":41.46,"sma_20":4673.5,"sma_60":4589.33,"sma_120":4515.29},{"date":"2025-07-29","open":3274,"high":3278,"low":3231,"close":3267,"volume":19811,"rsi_14":35.14,"sma_20":4671.0,"sma_60":4590.08,"sma_120":4519.5},{"date":"2025-07-30","open":3267,"high":3281,"low":3253,"close":3281,"volume":36696,"rsi_14":33.33,"sma_20":4665.25,"sma_60":4591.0,"sma_120":4523.5},{"date":"2025-07-31","open":3281,"high":3288,"low":3274,"close":3285,"volume":29371,"rsi_14":30.43,"sma_20":4660.5,"sma_60":4592.0,"sma_120":4527.08},{"date":"2025-08-01","open":3246,"high":3288,"low":3246,"close":3253,"volume":43928,"rsi_14":25.0,"sma_20":4652.25,"sma_60":4591.75,"sma_120":4530.17},{"date":"2025-08-04","open":3253,"high":3299,"low":3231,"close":3295,"volume":32846,"rsi_14":42.47,"sma_20":4648.0,"sma_60":4592.25,"sma_120":4533.71},{"date":"2025-08-05","open":3295,"high":3320,"low":3281,"close":3295,"volume":33740,"rsi_14":50.82,"sma_20":4647.0,"sma_60":4592.25,"sma_120":4537.08},{"date":"2025-08-06","open":3295,"high":3306,"low":3285,"close":3299,"volume":13704,"rsi_14":49.15,"sma_20":4643.75,"sma_60":4592.33,"sma_120":4540.08},{"date":"2025-08-07","open":3302,"high":3320,"low":3295,"close":3313,"volume":32145,"rsi_14":55.93,"sma_20":4640.0,"sma_60":4592.92,"sma_120":4542.58},{"date":"2025-08-08","open":3313,"high":3317,"low":3302,"close":3313,"volume":24963,"rsi_14":51.85,"sma_20":4635.25,"sma_60":4593.83,"sma_120":4544.88},{"date":"2025-08-11","open":3313,"high":3327,"low":3288,"close":3313,"volume":18477,"rsi_14":62.22,"sma_20":4630.0,"sma_60":4594.92,"sma_120":4547.08},{"date":"2025-08-12","open":3313,"high":3342,"low":3302,"close":3324,"volume":73821,"rsi_14":70.45,"sma_20":4629.25,"sma_60":4596.25,"sma_120":4549.21},{"date":"2025-08-13","open":3324,"high":3331,"low":3295,"close":3317,"volume":27852,"rsi_14":67.39,"sma_20":4631.0,"sma_60":4597.58,"sma_120":4551.12},{"date":"2025-08-14","open":3317,"high":3327,"low":3288,"close":3313,"volume":44400,"rsi_14":62.79,"sma_20":4631.75,"sma_60":4599.0,"sma_120":4552.5},{"date":"2025-08-18","open":3313,"high":3334,"low":3267,"close":3281,"volume":42841,"rsi_14":56.25,"sma_20":4631.25,"sma_60":4599.67,"sma_120":4553.5},{"date":"2025-08-19","open":3281,"high":3295,"low":3260,"close":3281,"volume":43184,"rsi_14":54.35,"sma_20":4629.5,"sma_60":4600.75,"sma_120":4554.42},{"date":"2025-08-20","open":3281,"high":3281,"low":3235,"close":3274,"volume":53260,"rsi_14":47.73,"sma_20":4629.5,"sma_60":4601.92,"sma_120":4555.25},{"date":"2025-08-21","open":3274,"high":3292,"low":3263,"close":3278,"volume":24074,"rsi_14":47.73,"sma_20":4630.75,"sma_60":4603.0,"sma_120":4555.88},{"date":"2025-08-22","open":3278,"high":3295,"low":3249,"close":3267,"volume":30484,"rsi_14":55.26,"sma_20":4631.25,"sma_60":4603.83,"sma_120":4556.54},{"date":"2025-08-25","open":3299,"high":3299,"low":3260,"close":3267,"volume":38003,"rsi_14":34.62,"sma_20":4630.75,"sma_60":4604.92,"sma_120":4557.42},{"date":"2025-08-26","open":3281,"high":3281,"low":3246,"close":3263,"volume":24957,"rsi_14":33.33,"sma_20":4631.0,"sma_60":4606.42,"sma_120":4558.29},{"date":"2025-08-27","open":3239,"high":3267,"low":3239,"close":3263,"volume":35811,"rsi_14":30.77,"sma_20":4630.75,"sma_60":4608.08,"sma_120":4558.92},{"date":"2025-08-28","open":3263,"high":3295,"low":3228,"close":3256,"volume":79105,"rsi_14":16.67,"sma_20":4629.0,"sma_60":4610.0,"sma_120":4559.25},{"date":"2025-08-29","open":3260,"high":3267,"low":3221,"close":3231,"volume":45444,"rsi_14":12.9,"sma_20":4625.25,"sma_60":4611.17,"sma_120":4559.54},{"date":"2025-09-01","open":3231,"high":3231,"low":3203,"close":3210,"volume":64152,"rsi_14":10.81,"sma_20":4622.25,"sma_60":4611.75,"sma_120":4559.5},{"date":"2025-09-02","open":3210,"high":3221,"low":3192,"close":3196,"volume":72842,"rsi_14":2.63,"sma_20":4615.25,"sma_60":4611.92,"sma_120":4559.25},{"date":"2025-09-03","open":3196,"high":3224,"low":3185,"close":3221,"volume":60360,"rsi_14":18.6,"sma_20":4610.0,"sma_60":4612.33,"sma_120":4559.38},{"date":"2025-09-04","open":3207,"high":3246,"low":3207,"close":3235,"volume":34641,"rsi_14":26.09,"sma_20":4605.5,"sma_60":4613.25,"sma_120":4559.67},{"date":"2025-09-05","open":3235,"high":3288,"low":3235,"close":3285,"volume":30558,"rsi_14":50.98,"sma_20":4603.5,"sma_60":4615.17,"sma_120":4560.62},{"date":"2025-09-08","open":3288,"high":3310,"low":3267,"close":3310,"volume":35895,"rsi_14":56.9,"sma_20":4603.25,"sma_60":4618.25,"sma_120":4562.04},{"date":"2025-09-09","open":3317,"high":3334,"low":3299,"close":3310,"volume":57752,"rsi_14":58.93,"sma_20":4603.0,"sma_60":4621.08,"sma_120":4563.71},{"date":"2025-09-10","open":3302,"high":3327,"low":3302,"close":3324,"volume":24910,"rsi_14":61.02,"sma_20":4603.0,"sma_60":4623.92,"sma_120":4565.46},{"date":"2025-09-11","open":3317,"high":3324,"low":3288,"close":3306,"volume":25801,"rsi_14":59.02,"sma_20":4602.25,"sma_60":4626.08,"sma_120":4566.75},{"date":"2025-09-12","open":3306,"high":3317,"low":3292,"close":3302,"volume":30145,"rsi_14":58.06,"sma_20":4601.5,"sma_60":4628.17,"sma_120":4568.25},{"date":"2025-09-15","open":3302,"high":3310,"low":3274,"close":3302,"volume":55861,"rsi_14":59.02,"sma_20":4603.0,"sma_60":4629.83,"sma_120":4570.0},{"date":"2025-09-16","open":3302,"high":3302,"low":3285,"close":3295,"volume":36132,"rsi_14":57.14,"sma_20":4604.0,"sma_60":4631.17,"sma_120":4571.62},{"date":"2025-09-17","open":3310,"high":3310,"low":3267,"close":3278,"volume":55848,"rsi_14":54.55,"sma_20":4604.25,"sma_60":4632.08,"sma_120":4573.0},{"date":"2025-09-18","open":3264,"high":3295,"low":3264,"close":3292,"volume":57759,"rsi_14":65.67,"sma_20":4606.25,"sma_60":4633.67,"sma_120":4574.75},{"date":"2025-09-19","open":4655,"high":4660,"low":4640,"close":4660,"volume":15912,"rsi_14":72.58,"sma_20":4609.25,"sma_60":4636.17,"sma_120":4576.54},{"date":"2025-09-22","open":3310,"high":3334,"low":3302,"close":3331,"volume":55175,"rsi_14":79.69,"sma_20":4613.75,"sma_60":4638.75,"sma_120":4578.67},{"date":"2025-09-23","open":3331,"high":3331,"low":3299,"close":3313,"volume":45413,"rsi_14":70.97,"sma_20":4617.25,"sma_60":4640.58,"sma_120":4580.75},{"date":"2025-09-24","open":3317,"high":3334,"low":3295,"close":3317,"volume":47262,"rsi_14":69.49,"sma_20":4621.0,"sma_60":4640.92,"sma_120":4582.88},{"date":"2025-09-25","open":3317,"high":3388,"low":3317,"close":3384,"volume":151566,"rsi_14":71.88,"sma_20":4630.0,"sma_60":4641.42,"sma_120":4585.38},{"date":"2025-09-26","open":3384,"high":3409,"low":3374,"close":3402,"volume":70232,"rsi_14":70.97,"sma_20":4642.0,"sma_60":4642.58,"sma_120":4588.04},{"date":"2025-09-29","open":3409,"high":3445,"low":3405,"close":3441,"volume":69935,"rsi_14":75.34,"sma_20":4658.25,"sma_60":4644.25,"sma_120":4591.21},{"date":"2025-09-30","open":3437,"high":3459,"low":3430,"close":3445,"volume":63845,"rsi_14":74.29,"sma_20":4675.75,"sma_60":4646.33,"sma_120":4595.46},{"date":"2025-10-01","open":3448,"high":3462,"low":3437,"close":3459,"volume":52420,"rsi_14":81.16,"sma_20":4692.5,"sma_60":4649.83,"sma_120":4599.46},{"date":"2025-10-02","open":3466,"high":3512,"low":3466,"close":3484,"volume":88152,"rsi_14":83.56,"sma_20":4709.5,"sma_60":4652.92,"sma_120":4604.25},{"date":"2025-10-10","open":3476,"high":3476,"low":3430,"close":3459,"volume":108791,"rsi_14":78.21,"sma_20":4721.75,"sma_60":4655.08,"sma_120":4608.17},{"date":"2025-10-13","open":3452,"high":3473,"low":3420,"close":3445,"volume":75513,"rsi_14":76.25,"sma_20":4731.25,"sma_60":4656.58,"sma_120":4611.75},{"date":"2025-10-14","open":3445,"high":3448,"low":3313,"close":3416,"volume":67379,"rsi_14":73.49,"sma_20":4738.75,"sma_60":4657.25,"sma_120":4615.0},{"date":"2025-10-15","open":3388,"high":3437,"low":3388,"close":3427,"volume":42603,"rsi_14":71.79,"sma_20":4746.0,"sma_60":4659.42,"sma_120":4618.12},{"date":"2025-10-16","open":3427,"high":3434,"low":3405,"close":3423,"volume":56765,"rsi_14":70.51,"sma_20":4754.25,"sma_60":4662.5,"sma_120":4621.04},{"date":"2025-10-17","open":3423,"high":3423,"low":3388,"close":3402,"volume":59043,"rsi_14":62.82,"sma_20":4761.25,"sma_60":4664.83,"sma_120":4623.54},{"date":"2025-10-20","open":3402,"high":3405,"low":3363,"close":3398,"volume":77035,"rsi_14":66.22,"sma_20":4768.0,"sma_60":4667.42,"sma_120":4625.83},{"date":"2025-10-21","open":3409,"high":3423,"low":3377,"close":3388,"volume":69872,"rsi_14":63.16,"sma_20":4774.5,"sma_60":4669.33,"sma_120":4627.67},{"date":"2025-10-22","open":3409,"high":3409,"low":3370,"close":3409,"volume":43554,"rsi_14":55.56,"sma_20":4783.75,"sma_60":4672.5,"sma_120":4629.79},{"date":"2025-10-23","open":3409,"high":3420,"low":3352,"close":3395,"volume":52907,"rsi_14":48.39,"sma_20":4790.0,"sma_60":4675.67,"sma_120":4631.54},{"date":"2025-10-24","open":3370,"high":3405,"low":3370,"close":3388,"volume":49691,"rsi_14":35.85,"sma_20":4795.5,"sma_60":4678.67,"sma_120":4633.25},{"date":"2025-10-27","open":3388,"high":3402,"low":3370,"close":3388,"volume":61702,"rsi_14":34.62,"sma_20":4799.5,"sma_60":4681.33,"sma_120":4635.08},{"date":"2025-10-28","open":3388,"high":3395,"low":3374,"close":3388,"volume":71671,"rsi_14":29.17,"sma_20":4804.75,"sma_60":4684.33,"sma_120":4636.83},{"date":"2025-10-29","open":3388,"high":3388,"low":3359,"close":3366,"volume":74698,"rsi_14":18.37,"sma_20":4808.25,"sma_60":4686.67,"sma_120":4638.38},{"date":"2025-10-30","open":3366,"high":3370,"low":3352,"close":3356,"volume":75301,"rsi_14":19.15,"sma_20":4806.25,"sma_60":4688.42,"sma_120":4639.71},{"date":"2025-10-31","open":3356,"high":3357,"low":3334,"close":3356,"volume":92982,"rsi_14":20.93,"sma_20":4803.0,"sma_60":4690.08,"sma_120":4641.04},{"date":"2025-11-03","open":3356,"high":3359,"low":3317,"close":3345,"volume":85437,"rsi_14":23.68,"sma_20":4796.25,"sma_60":4692.25,"sma_120":4642.0},{"date":"2025-11-04","open":3345,"high":3389,"low":3317,"close":3374,"volume":65361,"rsi_14":32.56,"sma_20":4791.25,"sma_60":4694.08,"sma_120":4643.17},{"date":"2025-11-05","open":3374,"high":3398,"low":3327,"close":3398,"volume":73059,"rsi_14":42.86,"sma_20":4787.0,"sma_60":4696.5,"sma_120":4644.38},{"date":"2025-11-06","open":3388,"high":3441,"low":3388,"close":3441,"volume":69964,"rsi_14":60.0,"sma_20":4784.5,"sma_60":4699.83,"sma_120":4646.08},{"date":"2025-11-07","open":3462,"high":3466,"low":3434,"close":3466,"volume":144735,"rsi_14":65.57,"sma_20":4785.0,"sma_60":4703.42,"sma_120":4648.17},{"date":"2025-11-10","open":3466,"high":3523,"low":3466,"close":3508,"volume":85680,"rsi_14":74.29,"sma_20":4789.5,"sma_60":4708.0,"sma_120":4650.92},{"date":"2025-11-11","open":3508,"high":3533,"low":3494,"close":3501,"volume":54603,"rsi_14":69.7,"sma_20":4795.5,"sma_60":4712.42,"sma_120":4653.67},{"date":"2025-11-12","open":3501,"high":3501,"low":3480,"close":3487,"volume":63674,"rsi_14":69.7,"sma_20":4799.75,"sma_60":4716.25,"sma_120":4656.25},{"date":"2025-11-13","open":3487,"high":3516,"low":3448,"close":3480,"volume":78142,"rsi_14":69.7,"sma_20":4803.75,"sma_60":4720.08,"sma_120":4658.83},{"date":"2025-11-14","open":3480,"high":3501,"low":3437,"close":3462,"volume":79685,"rsi_14":64.79,"sma_20":4808.0,"sma_60":4723.58,"sma_120":4661.29},{"date":"2025-11-17","open":3480,"high":3480,"low":3274,"close":3427,"volume":173973,"rsi_14":56.79,"sma_20":4810.0,"sma_60":4727.0,"sma_120":4663.33},{"date":"2025-11-18","open":3445,"high":3445,"low":3402,"close":3405,"volume":61754,"rsi_14":56.79,"sma_20":4811.25,"sma_60":4729.92,"sma_120":4665.33},{"date":"2025-11-19","open":3395,"high":3448,"low":3395,"close":3423,"volume":75590,"rsi_14":61.45,"sma_20":4812.25,"sma_60":4733.42,"sma_120":4667.67},{"date":"2025-11-20","open":3437,"high":3469,"low":3427,"close":3455,"volume":71854,"rsi_14":65.22,"sma_20":4816.5,"sma_60":4737.58,"sma_120":4670.29},{"date":"2025-11-21","open":3455,"high":3480,"low":3445,"close":3469,"volume":76411,"rsi_14":68.82,"sma_20":4822.25,"sma_60":4742.33,"sma_120":4673.08},{"date":"2025-11-24","open":3476,"high":3494,"low":3459,"close":3469,"volume":78481,"rsi_14":65.88,"sma_20":4828.0,"sma_60":4747.08,"sma_120":4676.0},{"date":"2025-11-25","open":3480,"high":3480,"low":3441,"close":3462,"volume":110601,"rsi_14":61.25,"sma_20":4833.25,"sma_60":4751.75,"sma_120":4679.08},{"date":"2025-11-26","open":3459,"high":3469,"low":3437,"close":3452,"volume":173550,"rsi_14":52.11,"sma_20":4839.25,"sma_60":4756.17,"sma_120":4682.12},{"date":"2025-11-27","open":3647,"high":3688,"low":3586,"close":3680,"volume":455572,"rsi_14":22.56,"sma_20":4828.75,"sma_60":4755.0,"sma_120":4682.5},{"date":"2025-11-28","open":3680,"high":3708,"low":3635,"close":3659,"volume":165105,"rsi_14":14.29,"sma_20":4817.0,"sma_60":4754.0,"sma_120":4682.58},{"date":"2025-12-01","open":3659,"high":3696,"low":3651,"close":3672,"volume":82529,"rsi_14":16.54,"sma_20":4806.75,"sma_60":4753.75,"sma_120":4682.75},{"date":"2025-12-02","open":3676,"high":3688,"low":3659,"close":3668,"volume":75480,"rsi_14":16.94,"sma_20":4794.25,"sma_60":4753.75,"sma_120":4682.83},{"date":"2025-12-03","open":3668,"high":3725,"low":3659,"close":3692,"volume":114394,"rsi_14":21.09,"sma_20":4781.5,"sma_60":4753.67,"sma_120":4683.0},{"date":"2025-12-04","open":3712,"high":3712,"low":3668,"close":3676,"volume":54264,"rsi_14":21.26,"sma_20":4764.75,"sma_60":4752.92,"sma_120":4683.08},{"date":"2025-12-05","open":3696,"high":3696,"low":3659,"close":3668,"volume":57404,"rsi_14":22.69,"sma_20":4745.75,"sma_60":4750.83,"sma_120":4683.0},{"date":"2025-12-08","open":3659,"high":3668,"low":3651,"close":3659,"volume":45070,"rsi_14":23.48,"sma_20":4723.25,"sma_60":4748.0,"sma_120":4683.12},{"date":"2025-12-09","open":3676,"high":3680,"low":3627,"close":3643,"volume":51553,"rsi_14":19.3,"sma_20":4700.25,"sma_60":4744.83,"sma_120":4682.96},{"date":"2025-12-10","open":3664,"high":3664,"low":3635,"close":3659,"volume":30025,"rsi_14":15.6,"sma_20":4679.25,"sma_60":4741.67,"sma_120":4682.79},{"date":"2025-12-11","open":3659,"high":3676,"low":3643,"close":3659,"volume":33984,"rsi_14":12.38,"sma_20":4658.75,"sma_60":4738.92,"sma_120":4682.5},{"date":"2025-12-12","open":3664,"high":3676,"low":3655,"close":3676,"volume":48679,"rsi_14":15.6,"sma_20":4640.5,"sma_60":4736.58,"sma_120":4682.38},{"date":"2025-12-15","open":3692,"high":3692,"low":3635,"close":3647,"volume":52314,"rsi_14":14.91,"sma_20":4623.0,"sma_60":4733.67,"sma_120":4681.75},{"date":"2025-12-16","open":3659,"high":3659,"low":3606,"close":3606,"volume":63436,"rsi_14":14.05,"sma_20":4604.5,"sma_60":4730.08,"sma_120":4680.62},{"date":"2025-12-17","open":3606,"high":3643,"low":3566,"close":3623,"volume":88248,"rsi_14":37.5,"sma_20":4585.75,"sma_60":4727.25,"sma_120":4679.67},{"date":"2025-12-18","open":3643,"high":3643,"low":3602,"close":3619,"volume":25789,"rsi_14":40.38,"sma_20":4564.5,"sma_60":4723.67,"sma_120":4678.67},{"date":"2025-12-19","open":3643,"high":3643,"low":3602,"close":3639,"volume":43197,"rsi_14":42.59,"sma_20":4543.5,"sma_60":4720.42,"sma_120":4678.29},{"date":"2025-12-22","open":3664,"high":3664,"low":3635,"close":3643,"volume":19426,"rsi_14":44.44,"sma_20":4522.75,"sma_60":4716.75,"sma_120":4677.75},{"date":"2025-12-23","open":3655,"high":3655,"low":3635,"close":3635,"volume":26972,"rsi_14":36.0,"sma_20":4502.0,"sma_60":4713.33,"sma_120":4676.96},{"date":"2025-12-24","open":3647,"high":3647,"low":3623,"close":3639,"volume":38788,"rsi_14":40.43,"sma_20":4482.25,"sma_60":4709.92,"sma_120":4675.42},{"date":"2025-12-26","open":3655,"high":3655,"low":3615,"close":3623,"volume":46742,"rsi_14":38.78,"sma_20":4478.75,"sma_60":4704.58,"sma_120":4673.0},{"date":"2025-12-29","open":3623,"high":3623,"low":3598,"close":3623,"volume":25769,"rsi_14":40.43,"sma_20":4476.5,"sma_60":4698.83,"sma_120":4670.71},{"date":"2025-12-30","open":3623,"high":3655,"low":3615,"close":3631,"volume":22485,"rsi_14":46.67,"sma_20":4474.0,"sma_60":4692.33,"sma_120":4668.29},{"date":"2026-01-02","open":3655,"high":3655,"low":3631,"close":3643,"volume":39522,"rsi_14":45.45,"sma_20":4472.5,"sma_60":4686.0,"sma_120":4666.17},{"date":"2026-01-05","open":3643,"high":3651,"low":3627,"close":3635,"volume":75109,"rsi_14":43.48,"sma_20":4469.0,"sma_60":4679.17,"sma_120":4664.5},{"date":"2026-01-06","open":3651,"high":3651,"low":3606,"close":3639,"volume":50044,"rsi_14":39.53,"sma_20":4466.75,"sma_60":4672.0,"sma_120":4662.46},{"date":"2026-01-07","open":3639,"high":3639,"low":3615,"close":3627,"volume":51960,"rsi_14":43.59,"sma_20":4464.25,"sma_60":4665.0,"sma_120":4660.04},{"date":"2026-01-08","open":3631,"high":3631,"low":3570,"close":3586,"volume":104562,"rsi_14":43.59,"sma_20":4459.75,"sma_60":4657.5,"sma_120":4657.04},{"date":"2026-01-09","open":3623,"high":3623,"low":3582,"close":3598,"volume":41330,"rsi_14":42.11,"sma_20":4457.0,"sma_60":4650.92,"sma_120":4654.08},{"date":"2026-01-12","open":3611,"high":3611,"low":3554,"close":3578,"volume":121469,"rsi_14":38.1,"sma_20":4452.0,"sma_60":4643.67,"sma_120":4651.54},{"date":"2026-01-13","open":3586,"high":3590,"low":3541,"close":3549,"volume":76577,"rsi_14":25.0,"sma_20":4445.25,"sma_60":4635.92,"sma_120":4649.21},{"date":"2026-01-14","open":3549,"high":3574,"low":3537,"close":3558,"volume":83619,"rsi_14":26.67,"sma_20":4438.0,"sma_60":4628.83,"sma_120":4646.83},{"date":"2026-01-15","open":3549,"high":3566,"low":3541,"close":3558,"volume":38306,"rsi_14":27.91,"sma_20":4432.5,"sma_60":4621.83,"sma_120":4644.62},{"date":"2026-01-16","open":3574,"high":3574,"low":3545,"close":3549,"volume":72574,"rsi_14":11.92,"sma_20":4799.25,"sma_60":4751.25,"sma_120":4681.5},{"date":"2026-01-19","open":3549,"high":3558,"low":3541,"close":3549,"volume":53641,"rsi_14":27.5,"sma_20":4424.5,"sma_60":4607.5,"sma_120":4640.0},{"date":"2026-01-20","open":3549,"high":3582,"low":3537,"close":3574,"volume":64095,"rsi_14":36.96,"sma_20":4421.75,"sma_60":4600.92,"sma_120":4638.29},{"date":"2026-01-21","open":3574,"high":3574,"low":3533,"close":3554,"volume":58242,"rsi_14":30.61,"sma_20":4416.5,"sma_60":4594.08,"sma_120":4636.38},{"date":"2026-01-22","open":3554,"high":3578,"low":3545,"close":3562,"volume":40667,"rsi_14":29.17,"sma_20":4411.5,"sma_60":4587.42,"sma_120":4634.38},{"date":"2026-01-23","open":3562,"high":3574,"low":3554,"close":3566,"volume":45989,"rsi_14":31.91,"sma_20":4407.25,"sma_60":4580.83,"sma_120":4632.58},{"date":"2026-01-26","open":3570,"high":3578,"low":3558,"close":3574,"volume":55630,"rsi_14":33.33,"sma_20":4403.25,"sma_60":4574.92,"sma_120":4630.79},{"date":"2026-01-27","open":3554,"high":3623,"low":3554,"close":3615,"volume":117471,"rsi_14":47.27,"sma_20":4402.75,"sma_60":4570.08,"sma_120":4629.25},{"date":"2026-01-28","open":3627,"high":3627,"low":3594,"close":3602,"volume":62771,"rsi_14":54.17,"sma_20":4401.5,"sma_60":4565.0,"sma_120":4627.54},{"date":"2026-01-29","open":3586,"high":3635,"low":3582,"close":3602,"volume":89086,"rsi_14":51.11,"sma_20":4399.75,"sma_60":4560.17,"sma_120":4626.21},{"date":"2026-01-30","open":3602,"high":3606,"low":3554,"close":3594,"volume":86306,"rsi_14":54.76,"sma_20":4396.75,"sma_60":4554.5,"sma_120":4624.29},{"date":"2026-02-02","open":3594,"high":3602,"low":3549,"close":3558,"volume":80095,"rsi_14":52.27,"sma_20":4392.0,"sma_60":4547.5,"sma_120":4622.0},{"date":"2026-02-03","open":3558,"high":3582,"low":3549,"close":3574,"volume":54566,"rsi_14":54.35,"sma_20":4388.0,"sma_60":4539.83,"sma_120":4619.83},{"date":"2026-02-04","open":3574,"high":3598,"low":3566,"close":3594,"volume":41350,"rsi_14":18.35,"sma_20":4782.25,"sma_60":4749.75,"sma_120":4680.83},{"date":"2026-02-05","open":3602,"high":3623,"low":3590,"close":3611,"volume":52433,"rsi_14":20.62,"sma_20":4764.5,"sma_60":4748.0,"sma_120":4680.17},{"date":"2026-02-06","open":3611,"high":3623,"low":3574,"close":3623,"volume":58660,"rsi_14":22.78,"sma_20":4744.5,"sma_60":4746.17,"sma_120":4679.71},{"date":"2026-02-09","open":3627,"high":3651,"low":3598,"close":3619,"volume":90952,"rsi_14":24.16,"sma_20":4722.5,"sma_60":4743.08,"sma_120":4679.12},{"date":"2026-02-10","open":3619,"high":3627,"low":3615,"close":3627,"volume":50350,"rsi_14":26.21,"sma_20":4698.0,"sma_60":4739.58,"sma_120":4678.92},{"date":"2026-02-11","open":3627,"high":3655,"low":3619,"close":3655,"volume":96441,"rsi_14":27.21,"sma_20":4675.75,"sma_60":4736.67,"sma_120":4678.88},{"date":"2026-02-12","open":3655,"high":3700,"low":3635,"close":3672,"volume":94503,"rsi_14":24.65,"sma_20":4655.5,"sma_60":4733.75,"sma_120":4678.83},{"date":"2026-02-13","open":3680,"high":3733,"low":3680,"close":3721,"volume":151481,"rsi_14":28.67,"sma_20":4638.75,"sma_60":4732.25,"sma_120":4679.17},{"date":"2026-02-19","open":3733,"high":3794,"low":3712,"close":3741,"volume":137977,"rsi_14":30.97,"sma_20":4624.5,"sma_60":4731.25,"sma_120":4679.71},{"date":"2026-02-20","open":3741,"high":3741,"low":3704,"close":3717,"volume":65012,"rsi_14":30.19,"sma_20":4611.25,"sma_60":4729.75,"sma_120":4679.79},{"date":"2026-02-23","open":3639,"high":3729,"low":3639,"close":3712,"volume":105395,"rsi_14":30.57,"sma_20":4599.25,"sma_60":4728.33,"sma_120":4679.75},{"date":"2026-02-24","open":3696,"high":3741,"low":3696,"close":3712,"volume":58249,"rsi_14":54.55,"sma_20":4586.0,"sma_60":4727.33,"sma_120":4679.71},{"date":"2026-02-25","open":3712,"high":3867,"low":3708,"close":3831,"volume":313876,"rsi_14":90.36,"sma_20":4475.5,"sma_60":4461.58,"sma_120":4606.67},{"date":"2026-02-26","open":3831,"high":3859,"low":3745,"close":3786,"volume":191725,"rsi_14":80.21,"sma_20":4565.75,"sma_60":4727.83,"sma_120":4682.0},{"date":"2026-02-27","open":3798,"high":3867,"low":3774,"close":3839,"volume":129956,"rsi_14":80.61,"sma_20":4502.25,"sma_60":4461.25,"sma_120":4608.12},{"date":"2026-03-03","open":3839,"high":3843,"low":3782,"close":3810,"volume":155443,"rsi_14":74.26,"sma_20":4515.0,"sma_60":4464.33,"sma_120":4609.17},{"date":"2026-03-04","open":3786,"high":3798,"low":3643,"close":3725,"volume":183307,"rsi_14":60.5,"sma_20":4522.5,"sma_60":4465.42,"sma_120":4609.58},{"date":"2026-03-05","open":3822,"high":3822,"low":3733,"close":3778,"volume":106428,"rsi_14":64.89,"sma_20":4533.75,"sma_60":4467.67,"sma_120":4610.71},{"date":"2026-03-06","open":3778,"high":3827,"low":3745,"close":3790,"volume":65977,"rsi_14":65.15,"sma_20":4548.0,"sma_60":4469.67,"sma_120":4611.67},{"date":"2026-03-09","open":3786,"high":3786,"low":3688,"close":3733,"volume":65806,"rsi_14":56.83,"sma_20":4557.75,"sma_60":4470.83,"sma_120":4611.88},{"date":"2026-03-10","open":3761,"high":3786,"low":3708,"close":3741,"volume":52852,"rsi_14":56.2,"sma_20":4566.75,"sma_60":4472.33,"sma_120":4611.58},{"date":"2026-03-11","open":3822,"high":3843,"low":3749,"close":3798,"volume":62890,"rsi_14":56.83,"sma_20":4578.25,"sma_60":4475.17,"sma_120":4611.58},{"date":"2026-03-12","open":3798,"high":3839,"low":3794,"close":3806,"volume":125830,"rsi_14":55.88,"sma_20":4589.5,"sma_60":4478.5,"sma_120":4611.67},{"date":"2026-03-13","open":3806,"high":3831,"low":3782,"close":3814,"volume":88618,"rsi_14":59.09,"sma_20":4601.5,"sma_60":4481.67,"sma_120":4611.67},{"date":"2026-03-16","open":3818,"high":3835,"low":3774,"close":3794,"volume":59292,"rsi_14":57.35,"sma_20":4611.75,"sma_60":4699.75,"sma_120":4678.17},{"date":"2026-03-17","open":3827,"high":3827,"low":3761,"close":3794,"volume":63828,"rsi_14":57.35,"sma_20":4620.25,"sma_60":4697.17,"sma_120":4677.21},{"date":"2026-03-18","open":3790,"high":3831,"low":3778,"close":3798,"volume":53784,"rsi_14":46.3,"sma_20":4628.0,"sma_60":4694.42,"sma_120":4676.92},{"date":"2026-03-19","open":3794,"high":3822,"low":3749,"close":3765,"volume":67574,"rsi_14":47.62,"sma_20":4630.75,"sma_60":4691.08,"sma_120":4676.79},{"date":"2026-03-20","open":3790,"high":3810,"low":3733,"close":3774,"volume":78528,"rsi_14":41.49,"sma_20":4632.75,"sma_60":4688.42,"sma_120":4676.62},{"date":"2026-03-23","open":3774,"high":3774,"low":3725,"close":3770,"volume":76553,"rsi_14":44.32,"sma_20":4636.0,"sma_60":4685.75,"sma_120":4676.58},{"date":"2026-03-24","open":3794,"high":3794,"low":3733,"close":3774,"volume":38185,"rsi_14":58.82,"sma_20":4639.75,"sma_60":4683.42,"sma_120":4676.38},{"date":"2026-03-25","open":3774,"high":3790,"low":3749,"close":3774,"volume":48743,"rsi_14":49.09,"sma_20":4643.5,"sma_60":4680.58,"sma_120":4676.54},{"date":"2026-03-26","open":3782,"high":3814,"low":3745,"close":3757,"volume":70041,"rsi_14":42.86,"sma_20":4639.0,"sma_60":4677.75,"sma_120":4676.71},{"date":"2026-03-27","open":3725,"high":3749,"low":3712,"close":3749,"volume":83472,"rsi_14":54.55,"sma_20":4636.75,"sma_60":4674.92,"sma_120":4676.79},{"date":"2026-03-30","open":3741,"high":3749,"low":3676,"close":3712,"volume":58379,"rsi_14":43.14,"sma_20":4629.0,"sma_60":4671.33,"sma_120":4676.33},{"date":"2026-03-31","open":3712,"high":3737,"low":3680,"close":3717,"volume":89418,"rsi_14":23.68,"sma_20":4623.25,"sma_60":4667.83,"sma_120":4676.08},{"date":"2026-04-01","open":3745,"high":3778,"low":3712,"close":3745,"volume":43538,"rsi_14":32.56,"sma_20":4624.5,"sma_60":4665.42,"sma_120":4676.04},{"date":"2026-04-02","open":3749,"high":3786,"low":3717,"close":3757,"volume":60539,"rsi_14":34.09,"sma_20":4623.25,"sma_60":4663.5,"sma_120":4675.96},{"date":"2026-04-03","open":3765,"high":3806,"low":3757,"close":3802,"volume":63643,"rsi_14":52.0,"sma_20":4624.0,"sma_60":4662.5,"sma_120":4676.29},{"date":"2026-04-06","open":3810,"high":3859,"low":3802,"close":3847,"volume":116899,"rsi_14":60.66,"sma_20":4631.0,"sma_60":4662.67,"sma_120":4677.46},{"date":"2026-04-07","open":3847,"high":3859,"low":3790,"close":3855,"volume":103965,"rsi_14":61.29,"sma_20":4638.0,"sma_60":4662.33,"sma_120":4678.21},{"date":"2026-04-08","open":3871,"high":3875,"low":3831,"close":3831,"volume":78028,"rsi_14":63.33,"sma_20":4640.0,"sma_60":4660.92,"sma_120":4678.71},{"date":"2026-04-09","open":3835,"high":3867,"low":3827,"close":3859,"volume":27498,"rsi_14":66.15,"sma_20":4643.25,"sma_60":4659.08,"sma_120":4679.46},{"date":"2026-04-10","open":3859,"high":3896,"low":3855,"close":3884,"volume":83366,"rsi_14":70.0,"sma_20":4647.5,"sma_60":4657.17,"sma_120":4680.29},{"date":"2026-04-13","open":3892,"high":3912,"low":3871,"close":3892,"volume":100662,"rsi_14":70.42,"sma_20":4653.5,"sma_60":4654.42,"sma_120":4681.21},{"date":"2026-04-14","open":3904,"high":3904,"low":3855,"close":3880,"volume":105729,"rsi_14":67.57,"sma_20":4658.75,"sma_60":4651.58,"sma_120":4682.0},{"date":"2026-04-15","open":3888,"high":3888,"low":3855,"close":3871,"volume":70682,"rsi_14":69.44,"sma_20":4663.25,"sma_60":4648.92,"sma_120":4682.58},{"date":"2026-04-16","open":3871,"high":3912,"low":3863,"close":3908,"volume":103573,"rsi_14":74.68,"sma_20":4672.0,"sma_60":4647.17,"sma_120":4683.62},{"date":"2026-04-17","open":3908,"high":3916,"low":3875,"close":3900,"volume":102956,"rsi_14":81.94,"sma_20":4679.75,"sma_60":4645.67,"sma_120":4684.62},{"date":"2026-04-20","open":3900,"high":3949,"low":3896,"close":3941,"volume":80753,"rsi_14":83.95,"sma_20":4690.25,"sma_60":4645.83,"sma_120":4686.42},{"date":"2026-04-21","open":3941,"high":3998,"low":3934,"close":3969,"volume":167829,"rsi_14":83.95,"sma_20":4702.25,"sma_60":4647.08,"sma_120":4688.5},{"date":"2026-04-22","open":3969,"high":3985,"low":3941,"close":3957,"volume":71994,"rsi_14":80.25,"sma_20":4713.5,"sma_60":4647.67,"sma_120":4690.54},{"date":"2026-04-23","open":3985,"high":3985,"low":3920,"close":3945,"volume":54719,"rsi_14":73.97,"sma_20":4725.0,"sma_60":4647.25,"sma_120":4692.42},{"date":"2026-04-24","open":3945,"high":3981,"low":3941,"close":3973,"volume":82866,"rsi_14":72.46,"sma_20":4738.75,"sma_60":4647.08,"sma_120":4694.71},{"date":"2026-04-27","open":3977,"high":3994,"low":3949,"close":3961,"volume":78900,"rsi_14":68.57,"sma_20":4754.0,"sma_60":4646.67,"sma_120":4696.88},{"date":"2026-04-28","open":3973,"high":3973,"low":3945,"close":3965,"volume":65311,"rsi_14":75.38,"sma_20":4769.25,"sma_60":4646.5,"sma_120":4699.12},{"date":"2026-04-29","open":3965,"high":3965,"low":3859,"close":3859,"volume":188061,"rsi_14":50.0,"sma_20":4776.25,"sma_60":4644.42,"sma_120":4700.29},{"date":"2026-04-30","open":3880,"high":3953,"low":3818,"close":3888,"volume":134490,"rsi_14":51.25,"sma_20":4796.0,"sma_60":4693.08,"sma_120":4643.92},{"date":"2026-05-04","open":3908,"high":3908,"low":3774,"close":3810,"volume":218669,"rsi_14":40.2,"sma_20":4784.75,"sma_60":4652.25,"sma_120":4699.58},{"date":"2026-05-06","open":3786,"high":3810,"low":3721,"close":3749,"volume":190441,"rsi_14":35.96,"sma_20":4778.75,"sma_60":4655.83,"sma_120":4699.96},{"date":"2026-05-07","open":3749,"high":3827,"low":3725,"close":3794,"volume":119702,"rsi_14":42.28,"sma_20":4775.0,"sma_60":4659.92,"sma_120":4700.21},{"date":"2026-05-08","open":3855,"high":3855,"low":3765,"close":3798,"volume":51365,"rsi_14":38.26,"sma_20":4773.0,"sma_60":4663.75,"sma_120":4700.21},{"date":"2026-05-11","open":3855,"high":3855,"low":3729,"close":3737,"volume":116915,"rsi_14":34.38,"sma_20":4765.5,"sma_60":4666.08,"sma_120":4699.58},{"date":"2026-05-12","open":3733,"high":3733,"low":3545,"close":3680,"volume":129580,"rsi_14":25.76,"sma_20":4753.0,"sma_60":4667.33,"sma_120":4698.21},{"date":"2026-05-13","open":3680,"high":3745,"low":3655,"close":3684,"volume":71578,"rsi_14":22.22,"sma_20":4740.25,"sma_60":4668.5,"sma_120":4697.08},{"date":"2026-05-14","open":3790,"high":3790,"low":3668,"close":3749,"volume":64112,"rsi_14":31.65,"sma_20":4732.25,"sma_60":4670.42,"sma_120":4696.67},{"date":"2026-05-15","open":3749,"high":3814,"low":3676,"close":3676,"volume":119894,"rsi_14":28.57,"sma_20":4720.25,"sma_60":4670.5,"sma_120":4695.5},{"date":"2026-05-18","open":3717,"high":3774,"low":3611,"close":3680,"volume":96964,"rsi_14":25.68,"sma_20":4706.25,"sma_60":4669.67,"sma_120":4694.46},{"date":"2026-05-19","open":3680,"high":3692,"low":3627,"close":3655,"volume":89746,"rsi_14":25.17,"sma_20":4691.25,"sma_60":4667.92,"sma_120":4693.38},{"date":"2026-05-20","open":3655,"high":3655,"low":3590,"close":3611,"volume":74504,"rsi_14":22.98,"sma_20":4671.0,"sma_60":4665.75,"sma_120":4691.5},{"date":"2026-05-21","open":3631,"high":3700,"low":3619,"close":3647,"volume":57383,"rsi_14":31.94,"sma_20":4651.25,"sma_60":4664.42,"sma_120":4689.96},{"date":"2026-05-22","open":3668,"high":3737,"low":3664,"close":3737,"volume":124944,"rsi_14":38.36,"sma_20":4637.75,"sma_60":4664.92,"sma_120":4689.08},{"date":"2026-05-26","open":3737,"high":3749,"low":3659,"close":3688,"volume":109687,"rsi_14":40.13,"sma_20":4622.0,"sma_60":4662.0,"sma_120":4687.92},{"date":"2026-05-27","open":3664,"high":3688,"low":3606,"close":3688,"volume":124946,"rsi_14":44.53,"sma_20":4604.5,"sma_60":4660.0,"sma_120":4686.71},{"date":"2026-05-28","open":3960,"high":4025,"low":3815,"close":3875,"volume":522167,"rsi_14":19.53,"sma_20":4555.25,"sma_60":4646.08,"sma_120":4679.29},{"date":"2026-05-29","open":3875,"high":3950,"low":3785,"close":3815,"volume":163415,"rsi_14":18.35,"sma_20":4502.75,"sma_60":4631.75,"sma_120":4671.17},{"date":"2026-06-01","open":3815,"high":3815,"low":3645,"close":3665,"volume":172830,"rsi_14":17.38,"sma_20":4449.25,"sma_60":4616.67,"sma_120":4661.33},{"date":"2026-06-02","open":3665,"high":3800,"low":3390,"close":3660,"volume":146911,"rsi_14":18.22,"sma_20":4393.75,"sma_60":4600.42,"sma_120":4651.42},{"date":"2026-06-04","open":3660,"high":4295,"low":3655,"close":3690,"volume":109739,"rsi_14":19.71,"sma_20":4344.5,"sma_60":4584.42,"sma_120":4641.58},{"date":"2026-06-05","open":3690,"high":3795,"low":3625,"close":3630,"volume":59646,"rsi_14":14.07,"sma_20":4296.0,"sma_60":4568.58,"sma_120":4631.04},{"date":"2026-06-08","open":3620,"high":3720,"low":3520,"close":3540,"volume":86617,"rsi_14":14.07,"sma_20":4240.25,"sma_60":4551.08,"sma_120":4619.96},{"date":"2026-06-09","open":3850,"high":3850,"low":3505,"close":3525,"volume":117985,"rsi_14":13.6,"sma_20":4183.5,"sma_60":4532.17,"sma_120":4608.92},{"date":"2026-06-10","open":3525,"high":3630,"low":3525,"close":3600,"volume":43108,"rsi_14":18.51,"sma_20":4134.25,"sma_60":4514.33,"sma_120":4598.83},{"date":"2026-06-11","open":3600,"high":3680,"low":3585,"close":3635,"volume":82513,"rsi_14":21.3,"sma_20":4090.25,"sma_60":4496.92,"sma_120":4588.92},{"date":"2026-06-12","open":3640,"high":3735,"low":3610,"close":3670,"volume":64928,"rsi_14":20.73,"sma_20":4047.75,"sma_60":4480.5,"sma_120":4579.33},{"date":"2026-06-15","open":3665,"high":3735,"low":3650,"close":3685,"volume":59082,"rsi_14":14.84,"sma_20":4002.0,"sma_60":4464.33,"sma_120":4570.12},{"date":"2026-06-16","open":3685,"high":3745,"low":3645,"close":3730,"volume":61763,"rsi_14":18.58,"sma_20":3963.0,"sma_60":4448.83,"sma_120":4561.33},{"date":"2026-06-17","open":3795,"high":3850,"low":3630,"close":3850,"volume":56865,"rsi_14":75.58,"sma_20":3697.5,"sma_60":4346.92,"sma_120":4501.58},{"date":"2026-06-18","open":3860,"high":3875,"low":3785,"close":3835,"volume":35491,"rsi_14":47.33,"sma_20":3897.25,"sma_60":4422.75,"sma_120":4545.62},{"date":"2026-06-19","open":3850,"high":3850,"low":3660,"close":3685,"volume":87200,"rsi_14":42.26,"sma_20":3860.0,"sma_60":4407.08,"sma_120":4536.5},{"date":"2026-06-22","open":3685,"high":3800,"low":3550,"close":3675,"volume":44439,"rsi_14":50.71,"sma_20":3820.0,"sma_60":4391.17,"sma_120":4527.38},{"date":"2026-06-23","open":3670,"high":3745,"low":3600,"close":3635,"volume":99513,"rsi_14":48.3,"sma_20":3772.5,"sma_60":4374.58,"sma_120":4517.92},{"date":"2026-06-24","open":3635,"high":3700,"low":3590,"close":3605,"volume":57682,"rsi_14":44.22,"sma_20":3726.5,"sma_60":4357.83,"sma_120":4508.21},{"date":"2026-06-25","open":3505,"high":3800,"low":3425,"close":3600,"volume":40724,"rsi_14":47.79,"sma_20":3680.25,"sma_60":4341.17,"sma_120":4498.71},{"date":"2026-06-26","open":3600,"high":3695,"low":3530,"close":3555,"volume":54017,"rsi_14":51.18,"sma_20":3664.25,"sma_60":4324.5,"sma_120":4488.96},{"date":"2026-06-29","open":3560,"high":3725,"low":3560,"close":3725,"volume":110006,"rsi_14":62.66,"sma_20":3659.75,"sma_60":4310.58,"sma_120":4480.62},{"date":"2026-06-30","open":3710,"high":3820,"low":3660,"close":3780,"volume":84491,"rsi_14":61.69,"sma_20":3665.5,"sma_60":4297.0,"sma_120":4472.88},{"date":"2026-07-01","open":3845,"high":3900,"low":3785,"close":3835,"volume":53239,"rsi_14":62.66,"sma_20":3674.25,"sma_60":4284.08,"sma_120":4465.25},{"date":"2026-07-02","open":3835,"high":3905,"low":3755,"close":3770,"volume":60260,"rsi_14":56.1,"sma_20":3678.25,"sma_60":4269.17,"sma_120":4456.79},{"date":"2026-07-03","open":3880,"high":3885,"low":3720,"close":3825,"volume":136505,"rsi_14":58.14,"sma_20":3688.0,"sma_60":4254.25,"sma_120":4448.29},{"date":"2026-07-06","open":3825,"high":3990,"low":3820,"close":3890,"volume":76336,"rsi_14":59.09,"sma_20":3705.5,"sma_60":4240.25,"sma_120":4440.04},{"date":"2026-07-07","open":4005,"high":4005,"low":3865,"close":3910,"volume":66386,"rsi_14":53.85,"sma_20":3724.75,"sma_60":4227.08,"sma_120":4431.46},{"date":"2026-07-08","open":3825,"high":3980,"low":3805,"close":3890,"volume":54620,"rsi_14":53.5,"sma_20":3739.25,"sma_60":4213.0,"sma_120":4422.79},{"date":"2026-07-09","open":3850,"high":3895,"low":3785,"close":3815,"volume":42522,"rsi_14":59.15,"sma_20":3748.25,"sma_60":4197.17,"sma_120":4413.67},{"date":"2026-07-10","open":3810,"high":3875,"low":3715,"close":3840,"volume":34769,"rsi_14":61.38,"sma_20":3756.75,"sma_60":4181.58,"sma_120":4404.83},{"date":"2026-07-13","open":3925,"high":3925,"low":3760,"close":3780,"volume":56227,"rsi_14":59.73,"sma_20":3761.5,"sma_60":4165.25,"sma_120":4395.71},{"date":"2026-07-14","open":3785,"high":3840,"low":3735,"close":3765,"volume":43136,"rsi_14":60.96,"sma_20":3763.25,"sma_60":4148.83,"sma_120":4386.88},{"date":"2026-07-15","open":3765,"high":3840,"low":3765,"close":3835,"volume":33911,"rsi_14":64.78,"sma_20":3762.5,"sma_60":4132.83,"sma_120":4378.88},{"date":"2026-07-16","open":3835,"high":3900,"low":3780,"close":3860,"volume":84544,"rsi_14":69.68,"sma_20":3763.75,"sma_60":4117.42,"sma_120":4370.88},{"date":"2026-07-20","open":3865,"high":3870,"low":3765,"close":3800,"volume":41853,"rsi_14":55.64,"sma_20":3769.5,"sma_60":4100.17,"sma_120":4362.0},{"date":"2026-07-21","open":3815,"high":3825,"low":3780,"close":3810,"volume":26683,"rsi_14":52.42,"sma_20":3776.25,"sma_60":4082.5,"sma_120":4353.04},{"date":"2026-07-22","open":3810,"high":3875,"low":3765,"close":3795,"volume":32685,"rsi_14":46.55,"sma_20":3784.25,"sma_60":4064.83,"sma_120":4343.96},{"date":"2026-07-23","open":3800,"high":3840,"low":3775,"close":3815,"volume":49233,"rsi_14":54.21,"sma_20":3794.75,"sma_60":4047.75,"sma_120":4335.12},{"date":"2026-07-24","open":3820,"high":3850,"low":3795,"close":3835,"volume":30516,"rsi_14":51.0,"sma_20":3806.5,"sma_60":4030.42,"sma_120":4326.58},{"date":"2026-07-27","open":3835,"high":3900,"low":3825,"close":3835,"volume":36330,"rsi_14":43.68,"sma_20":3820.5,"sma_60":4013.33,"sma_120":4320.92},{"date":"2026-07-28","open":3835,"high":3875,"low":3775,"close":3795,"volume":60186,"rsi_14":37.36,"sma_20":3824.0,"sma_60":3995.5,"sma_120":4315.12},{"date":"2026-07-29","open":3800,"high":3825,"low":3675,"close":3750,"volume":75749,"rsi_14":35.42,"sma_20":3822.5,"sma_60":3979.08,"sma_120":4310.08},{"date":"2026-07-30","open":3715,"high":3845,"low":3715,"close":3800,"volume":35767,"rsi_14":48.35,"sma_20":3820.75,"sma_60":3962.92,"sma_120":4305.0},{"date":"2026-07-31","open":3800,"high":3850,"low":3750,"close":3805,"volume":46450,"rsi_14":45.98,"sma_20":3822.5,"sma_60":3948.42,"sma_120":4300.33},{"date":"2026-08-03","open":3845,"high":3845,"low":3755,"close":3805,"volume":46764,"rsi_14":53.33,"sma_20":3821.5,"sma_60":3935.17,"sma_120":4295.5},{"date":"2026-08-04","open":3900,"high":3900,"low":3760,"close":3850,"volume":26850,"rsi_14":60.49,"sma_20":3819.5,"sma_60":3921.75,"sma_120":4290.83},{"date":"2026-08-05","open":3880,"high":3880,"low":3735,"close":3740,"volume":61357,"rsi_14":39.33,"sma_20":3811.0,"sma_60":3906.42,"sma_120":4285.08},{"date":"2026-08-06","open":3740,"high":3775,"low":3730,"close":3775,"volume":35210,"rsi_14":40.66,"sma_20":3805.25,"sma_60":3892.92,"sma_120":4279.5},{"date":"2026-08-07","open":3775,"high":3800,"low":3755,"close":3800,"volume":32441,"rsi_14":50.0,"sma_20":3804.5,"sma_60":3881.0,"sma_120":4274.17},{"date":"2026-08-10","open":3800,"high":3835,"low":3800,"close":3830,"volume":39314,"rsi_14":52.27,"sma_20":3804.0,"sma_60":3869.5,"sma_120":4269.0},{"date":"2026-08-11","open":3800,"high":3855,"low":3800,"close":3855,"volume":66111,"rsi_14":56.67,"sma_20":3807.75,"sma_60":3857.08,"sma_120":4263.75},{"date":"2026-08-12","open":3860,"high":3880,"low":3820,"close":3820,"volume":43818,"rsi_14":50.54,"sma_20":3810.5,"sma_60":3845.58,"sma_120":4258.04},{"date":"2026-08-13","open":3825,"high":3845,"low":3780,"close":3780,"volume":38451,"rsi_14":44.33,"sma_20":3807.75,"sma_60":3833.33,"sma_120":4251.5},{"date":"2026-08-14","open":3780,"high":3860,"low":3775,"close":3845,"volume":41075,"rsi_14":50.91,"sma_20":3807.0,"sma_60":3822.67,"sma_120":4245.29},{"date":"2026-08-18","open":3845,"high":3870,"low":3765,"close":3780,"volume":47311,"rsi_14":48.7,"sma_20":3806.0,"sma_60":3811.83,"sma_120":4238.79},{"date":"2026-08-19","open":3785,"high":3805,"low":3730,"close":3750,"volume":22121,"rsi_14":50.0,"sma_20":3803.0,"sma_60":3799.75,"sma_120":4232.08},{"date":"2026-08-20","open":3760,"high":3805,"low":3720,"close":3730,"volume":48987,"rsi_14":43.4,"sma_20":3799.75,"sma_60":3785.5,"sma_120":4225.21},{"date":"2026-08-21","open":3750,"high":3750,"low":3655,"close":3685,"volume":45218,"rsi_14":39.47,"sma_20":3793.25,"sma_60":3771.5,"sma_120":4216.75},{"date":"2026-08-24","open":3685,"high":3705,"low":3665,"close":3695,"volume":17094,"rsi_14":40.52,"sma_20":3786.25,"sma_60":3757.67,"sma_120":4208.83},{"date":"2026-08-25","open":3700,"high":3735,"low":3685,"close":3735,"volume":36391,"rsi_14":40.0,"sma_20":3781.25,"sma_60":3755.33,"sma_120":4200.71},{"date":"2026-08-26","open":3800,"high":3805,"low":3710,"close":3795,"volume":28911,"rsi_14":55.24,"sma_20":3781.25,"sma_60":3755.0,"sma_120":4193.38},{"date":"2026-08-27","open":3845,"high":3845,"low":3750,"close":3785,"volume":30457,"rsi_14":51.0,"sma_20":3783.0,"sma_60":3757.0,"sma_120":4186.83},{"date":"2026-08-28","open":3785,"high":3875,"low":3765,"close":3845,"volume":96990,"rsi_14":54.21,"sma_20":3785.25,"sma_60":3760.08,"sma_120":4180.25},{"date":"2026-08-31","open":3845,"high":3860,"low":3800,"close":3855,"volume":48065,"rsi_14":52.43,"sma_20":3787.75,"sma_60":3762.83,"sma_120":4173.62},{"date":"2026-09-01","open":3860,"high":3870,"low":3840,"close":3865,"volume":26160,"rsi_14":51.0,"sma_20":3790.75,"sma_60":3766.75,"sma_120":4167.67},{"date":"2026-09-02","open":3890,"high":3890,"low":3840,"close":3855,"volume":32524,"rsi_14":53.68,"sma_20":3791.0,"sma_60":3772.0,"sma_120":4161.54},{"date":"2026-09-03","open":3840,"high":3855,"low":3835,"close":3850,"volume":23373,"rsi_14":57.95,"sma_20":3796.5,"sma_60":3777.42,"sma_120":4154.79},{"date":"2026-09-04","open":3835,"high":3855,"low":3815,"close":3850,"volume":21094,"rsi_14":50.67,"sma_20":3800.25,"sma_60":3781.58,"sma_120":4147.96},{"date":"2026-09-07","open":3850,"high":3850,"low":3800,"close":3815,"volume":46323,"rsi_14":55.07,"sma_20":3801.0,"sma_60":3784.58,"sma_120":4140.75},{"date":"2026-09-08","open":3925,"high":3925,"low":3785,"close":3810,"volume":49914,"rsi_14":59.38,"sma_20":3800.0,"sma_60":3786.92,"sma_120":4133.71},{"date":"2026-09-09","open":3815,"high":3815,"low":3795,"close":3810,"volume":47010,"rsi_14":63.33,"sma_20":3797.75,"sma_60":3789.0,"sma_120":4126.67},{"date":"2026-09-10","open":3920,"high":3920,"low":3780,"close":3815,"volume":22499,"rsi_14":75.0,"sma_20":3797.5,"sma_60":3790.42,"sma_120":4119.62},{"date":"2026-09-11","open":3820,"high":3847,"low":3800,"close":3840,"volume":36388,"rsi_14":76.36,"sma_20":3800.5,"sma_60":3790.25,"sma_120":4113.12},{"date":"2026-09-14","open":3850,"high":4505,"low":3800,"close":3835,"volume":30710,"rsi_14":70.83,"sma_20":3800.0,"sma_60":3790.25,"sma_120":4106.5},{"date":"2026-09-15","open":3890,"high":3890,"low":3800,"close":3825,"volume":40058,"rsi_14":57.89,"sma_20":3802.25,"sma_60":3792.58,"sma_120":4099.83},{"date":"2026-09-16","open":3825,"high":3840,"low":3795,"close":3810,"volume":25945,"rsi_14":56.41,"sma_20":3805.25,"sma_60":3794.83,"sma_120":4093.0},{"date":"2026-09-17","open":3850,"high":3850,"low":3725,"close":3835,"volume":66128,"rsi_14":46.88,"sma_20":3810.5,"sma_60":3798.17,"sma_120":4086.38},{"date":"2026-09-18","open":3855,"high":3975,"low":3785,"close":3800,"volume":37732,"rsi_14":35.14,"sma_20":3816.25,"sma_60":3801.42,"sma_120":4079.62},{"date":"2026-09-21","open":3800,"high":3825,"low":3765,"close":3805,"volume":76872,"rsi_14":33.33,"sma_20":3821.75,"sma_60":3804.83,"sma_120":4073.0},{"date":"2026-09-22","open":3820,"high":3850,"low":3775,"close":3830,"volume":35313,"rsi_14":43.59,"sma_20":3826.5,"sma_60":3809.42,"sma_120":4066.96},{"date":"2026-09-23","open":3830,"high":3830,"low":3745,"close":3815,"volume":74054,"rsi_14":41.46,"sma_20":3827.5,"sma_60":3810.92,"sma_120":4060.75},{"date":"2026-09-28","open":3770,"high":3880,"low":3740,"close":3785,"volume":86800,"rsi_14":36.17,"sma_20":3827.5,"sma_60":3811.0,"sma_120":4054.0},{"date":"2026-09-29","open":3795,"high":3815,"low":3760,"close":3810,"volume":53569,"rsi_14":48.89,"sma_20":3825.75,"sma_60":3810.58,"sma_120":4047.33},{"date":"2026-09-30","open":3785,"high":3940,"low":3785,"close":3825,"volume":38210,"rsi_14":53.19,"sma_20":3824.25,"sma_60":3811.5,"sma_120":4040.33},{"date":"2026-10-01","open":3830,"high":3850,"low":3735,"close":3835,"volume":27623,"rsi_14":55.1,"sma_20":3822.75,"sma_60":3811.67,"sma_120":4032.96},{"date":"2026-10-02","open":3835,"high":3890,"low":3835,"close":3890,"volume":45458,"rsi_14":62.71,"sma_20":3824.5,"sma_60":3811.67,"sma_120":4025.96},{"date":"2026-10-06","open":3890,"high":3890,"low":3760,"close":3805,"volume":130109,"rsi_14":45.07,"sma_20":3822.25,"sma_60":3809.92,"sma_120":4018.5},{"date":"2026-10-07","open":3860,"high":3860,"low":3730,"close":3785,"volume":152639,"rsi_14":43.24,"sma_20":3819.0,"sma_60":3808.17,"sma_120":4010.58},{"date":"2026-10-08","open":3785,"high":3785,"low":3720,"close":3780,"volume":74747,"rsi_14":43.84,"sma_20":3817.25,"sma_60":3807.58,"sma_120":4002.38},{"date":"2026-10-12","open":3760,"high":3760,"low":3695,"close":3695,"volume":47587,"rsi_14":36.78,"sma_20":3811.5,"sma_60":3805.17,"sma_120":3993.38},{"date":"2026-10-13","open":3720,"high":3750,"low":3675,"close":3740,"volume":61901,"rsi_14":39.56,"sma_20":3808.0,"sma_60":3804.5,"sma_120":3984.88},{"date":"2026-10-14","open":3785,"high":3850,"low":3730,"close":3795,"volume":20176,"rsi_14":49.47,"sma_20":3807.0,"sma_60":3805.0,"sma_120":3976.92},{"date":"2026-10-15","open":3750,"high":3900,"low":3665,"close":3750,"volume":58238,"rsi_14":44.66,"sma_20":3802.5,"sma_60":3803.58,"sma_120":3968.21},{"date":"2026-10-16","open":3815,"high":3815,"low":3695,"close":3740,"volume":28597,"rsi_14":41.0,"sma_20":3797.75,"sma_60":3801.58,"sma_120":3959.5},{"date":"2026-10-19","open":3730,"high":3745,"low":3690,"close":3735,"volume":44538,"rsi_14":41.84,"sma_20":3793.25,"sma_60":3800.5,"sma_120":3950.33},{"date":"2026-10-20","open":3720,"high":3750,"low":3685,"close":3740,"volume":46567,"rsi_14":45.16,"sma_20":3789.75,"sma_60":3799.33,"sma_120":3940.92},{"date":"2026-10-21","open":3750,"high":3755,"low":3710,"close":3745,"volume":21283,"rsi_14":42.7,"sma_20":3785.25,"sma_60":3798.5,"sma_120":3931.67},{"date":"2026-10-22","open":3745,"high":4120,"low":3655,"close":3695,"volume":30603,"rsi_14":36.46,"sma_20":3780.0,"sma_60":3796.5,"sma_120":3922.12},{"date":"2026-10-23","open":3606,"high":3745,"low":3587,"close":3745,"volume":29772,"rsi_14":41.35,"sma_20":3777.0,"sma_60":3795.0,"sma_120":3912.71}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q4","per":2.76,"pbr":0.5,"ttm_eps":null,"close":2938.0002},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":3.51,"pbr":0.55,"ttm_eps":null,"close":3192.4136},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":9.49,"pbr":0.62,"ttm_eps":null,"close":3659.4739},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":10.73,"pbr":0.66,"ttm_eps":null,"close":3815.0}],"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":"NH프라임리츠","phase":"above-fold","symbol_resolved":true}