{"status":"ok","report":{"price_analysis":{"current":3090.0,"change_1d":-1.3,"change_7d":-3.9,"change_30d":-7.3,"high_30d":3450.0,"low_30d":3065.0,"position_in_range":6.0,"support":3103.5,"resistance":3411.5},"summary":"이지스레지던스리츠(350520)은 Real Estate 섹터 KR 시장 종목입니다, 시가총액 1144.46억. 현재가 3,105원, 전일 대비 -0.8%, 30일 -7.3%. PER 3.3배 / ROE 5.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3.85만, 기관 순매도 4.74만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 3.3배입니다. ROE 5.0%입니다. 시가총액 1144.46억. 매출 192.15억, 영업이익 184.22억.","grade":"C","comment":"PER 3.26배, ROE 5.01%","per":3.24,"pbr":0.34,"roe":5.01,"eps":952.4300000000001,"revenue":19214721678.0,"operating_income":18421699697.0,"net_income":16670039044.0,"market_cap":113892690840,"profit_margin":86.76,"roa":3.52,"operating_margin":95.87,"gross_margin":100.0,"debt_ratio":0.4214569285287251,"total_assets":472980738718.0,"total_equity":332743630303.0,"total_debt":140237108415.0,"dividend_yield":8.86,"eps_basis":"TTM","revenue_basis":"quarterly","operating_income_basis":"quarterly","net_income_basis":"quarterly"},"technical":{"analysis":"RSI(14) 40.0로 약세 구간입니다. MACD(-46.00)가 시그널선(-41.66)을 하회합니다(데드크로스). 현재가가 SMA20(3236)과 SMA60(3317) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3088~3384 (현재 위치 6%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 40","rsi_14":39.99999999999999,"macd":-46.00185839277083,"macd_signal":-41.66224690764054,"sma_20":3236.0,"sma_60":3316.5833333333335,"bb_upper":3384.20931144837,"bb_lower":3087.79068855163,"atr_14":104.64285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3.85만, 기관 순매수 -4.74만. 30일 누적: 외국인 7.16만, 기관 -6.67만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":38498.0,"institutional_flow":-47416.0,"data":[{"date":"2026-10-22","foreign_net":10033.0,"institution_net":-27970.0,"retail_net":17937.0},{"date":"2026-10-21","foreign_net":-2561.0,"institution_net":2833.0,"retail_net":-272.0},{"date":"2026-10-20","foreign_net":7804.0,"institution_net":-7757.0,"retail_net":-47.0},{"date":"2026-10-19","foreign_net":19667.0,"institution_net":-17242.0,"retail_net":-2425.0},{"date":"2026-10-16","foreign_net":3555.0,"institution_net":2720.0,"retail_net":-6275.0},{"date":"2026-10-15","foreign_net":18576.0,"institution_net":9483.0,"retail_net":-28059.0},{"date":"2026-10-14","foreign_net":7077.0,"institution_net":-4148.0,"retail_net":-2929.0},{"date":"2026-10-13","foreign_net":21691.0,"institution_net":-11073.0,"retail_net":-10618.0},{"date":"2026-10-12","foreign_net":886.0,"institution_net":-2098.0,"retail_net":1212.0},{"date":"2026-10-08","foreign_net":-1867.0,"institution_net":-1114.0,"retail_net":2981.0},{"date":"2026-10-07","foreign_net":-765.0,"institution_net":-2321.0,"retail_net":3086.0},{"date":"2026-10-06","foreign_net":-19418.0,"institution_net":-13434.0,"retail_net":32852.0},{"date":"2026-10-02","foreign_net":-12744.0,"institution_net":15766.0,"retail_net":-3022.0},{"date":"2026-10-01","foreign_net":-793.0,"institution_net":-893.0,"retail_net":1686.0},{"date":"2026-09-30","foreign_net":-11147.0,"institution_net":5459.0,"retail_net":5688.0},{"date":"2026-09-29","foreign_net":-13479.0,"institution_net":-6416.0,"retail_net":19895.0},{"date":"2026-09-28","foreign_net":9859.0,"institution_net":-13236.0,"retail_net":3377.0},{"date":"2026-09-23","foreign_net":9602.0,"institution_net":-8816.0,"retail_net":-786.0},{"date":"2026-09-22","foreign_net":236.0,"institution_net":-6335.0,"retail_net":6099.0},{"date":"2026-09-21","foreign_net":3027.0,"institution_net":-6615.0,"retail_net":3588.0},{"date":"2026-09-18","foreign_net":6958.0,"institution_net":6.0,"retail_net":-6964.0},{"date":"2026-09-17","foreign_net":17481.0,"institution_net":-5957.0,"retail_net":-11524.0},{"date":"2026-09-16","foreign_net":-1962.0,"institution_net":4326.0,"retail_net":-2364.0},{"date":"2026-09-15","foreign_net":-6940.0,"institution_net":1364.0,"retail_net":5576.0},{"date":"2026-09-14","foreign_net":-1090.0,"institution_net":4001.0,"retail_net":-2911.0},{"date":"2026-09-11","foreign_net":-2225.0,"institution_net":4726.0,"retail_net":-2501.0},{"date":"2026-09-10","foreign_net":1354.0,"institution_net":1143.0,"retail_net":-2497.0},{"date":"2026-09-09","foreign_net":-392.0,"institution_net":3835.0,"retail_net":-3443.0},{"date":"2026-09-08","foreign_net":7698.0,"institution_net":13685.0,"retail_net":-21383.0},{"date":"2026-09-07","foreign_net":1441.0,"institution_net":-584.0,"retail_net":-857.0}],"periods":{"d1":{"foreign_net":10033.0,"institution_net":-27970.0,"retail_net":17937.0},"d3":{"foreign_net":15276.0,"institution_net":-32894.0,"retail_net":17618.0},"d7":{"foreign_net":64151.0,"institution_net":-42081.0,"retail_net":-22070.0},"d14":{"foreign_net":51141.0,"institution_net":-57248.0,"retail_net":6107.0},"d30":{"foreign_net":71562.0,"institution_net":-66662.0,"retail_net":-4900.0}}},"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 3.26x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":66,"summary":"매출 +11.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":11.3,"unit":"%","percentile":64,"direction":"higher_better"},{"name":"영업이익 성장률","value":18.2,"unit":"%","percentile":69,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 5.0%","metrics":[{"name":"ROE","value":5.01,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":95.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":86.76,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":3.52,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 40","metrics":[{"name":"RSI (14)","value":40.0,"unit":"","percentile":40,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.3,"unit":"%","percentile":37,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":56,"summary":"유동비율 0.2x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":0.21,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.4,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":15.0,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 3.26x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +11.3%"},"profitability":{"grade":"C","reason":"ROE 5.0%"},"momentum":{"grade":"D","reason":"RSI 40"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":3.52,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":5.01,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.89,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.42,"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":95.87,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":86.76,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 121% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 121% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":3.24,"current_pbr":0.34,"per_5y_high":7.23,"per_5y_low":3.51,"per_5y_avg":5.29,"per_percentile":0.0,"pbr_5y_high":0.47,"pbr_5y_low":0.37,"pbr_5y_avg":0.43,"pbr_percentile":0.0,"per_5y_median":5.21,"pbr_5y_median":0.45,"history":[{"quarter":"2024-Q4","per":5.6,"pbr":0.47},{"quarter":"2025-Q2","per":7.23,"pbr":0.46},{"quarter":"2025-Q4","per":4.83,"pbr":0.43},{"quarter":"2026-Q2","per":3.51,"pbr":0.37},{"quarter":"현재","per":3.24,"pbr":0.34}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q4","close":3553.543,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3958.3376,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":3629.8506,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3340.0,"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 - RESIDENTIAL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":5.6,"eps":634.84,"close":3553.54,"source":"reported"},{"date":"2025-01","per":5.6,"eps":634.84,"close":3553.54,"source":"reported"},{"date":"2025-02","per":5.85,"eps":634.84,"close":3711.27,"source":"reported"},{"date":"2025-03","per":5.96,"eps":634.84,"close":3785.5,"source":"reported"},{"date":"2025-04","per":6.17,"eps":634.84,"close":3915.39,"source":"reported"},{"date":"2025-05","per":6.19,"eps":634.84,"close":3929.31,"source":"reported"},{"date":"2025-06","per":7.23,"eps":547.5,"close":3958.34,"source":"reported"},{"date":"2025-07","per":7.11,"eps":547.5,"close":3891.0,"source":"reported"},{"date":"2025-08","per":6.97,"eps":547.5,"close":3814.05,"source":"reported"},{"date":"2025-09","per":6.81,"eps":547.5,"close":3727.47,"source":"reported"},{"date":"2025-10","per":6.98,"eps":547.5,"close":3823.67,"source":"reported"},{"date":"2025-11","per":7.03,"eps":547.5,"close":3847.72,"source":"reported"},{"date":"2025-12","per":4.83,"eps":752.11,"close":3629.85,"source":"reported"},{"date":"2026-01","per":4.82,"eps":752.11,"close":3625.07,"source":"reported"},{"date":"2026-02","per":4.82,"eps":752.11,"close":3625.07,"source":"reported"},{"date":"2026-03","per":4.62,"eps":752.11,"close":3472.24,"source":"reported"},{"date":"2026-04","per":4.98,"eps":752.11,"close":3744.48,"source":"reported"},{"date":"2026-05","per":4.27,"eps":752.11,"close":3214.33,"source":"reported"},{"date":"2026-06","per":3.51,"eps":952.43,"close":3340.0,"source":"reported"},{"date":"2026-07","per":3.43,"eps":952.43,"close":3265.0,"source":"reported"},{"date":"2026-08","per":3.5,"eps":952.43,"close":3335.0,"source":"reported"},{"date":"2026-09","per":3.44,"eps":952.43,"close":3275.0,"source":"reported"},{"date":"2026-10","per":3.26,"eps":952.43,"close":3105.0,"source":"reported"}],"trailing_per_history_meta":{"avg":5.35,"std":1.32,"upper_1sd":6.67,"lower_1sd":4.03,"current":3.26,"count":23},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":8.86,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"A","safety":{"grade":"B","percentile":83,"summary":"배당성향 29%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":28.9,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":3.5,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.4,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":8.86,"summary":"배당수익률 8.86%","metrics":[{"name":"배당수익률","value":8.86,"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":"3.3배"},{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"5.0%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":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":"2026-10-23T22:16:55.251544+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.05009874728126299,"dividend_yield":null,"eps":452.18,"revenue":19214721678.0,"operating_income":18421699697.0,"net_income":16670039044.0,"market_cap":null,"profit_margin":0.8675659904606607,"operating_margin":0.9587284169768655,"roa":0.03524464672532678,"gross_margin":null,"total_equity":332743630303.0,"total_assets":472980738718.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.020927457788055697,"dividend_yield":null,"eps":177.81,"revenue":8697184931.0,"operating_income":7755515519.0,"net_income":6555076236.0,"market_cap":null,"profit_margin":0.7537009144919147,"operating_margin":0.8917271025658497,"roa":0.015776216063669704,"gross_margin":null,"total_equity":313228501158.0,"total_assets":415503705676.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.016943798760352187,"dividend_yield":null,"eps":146.44,"revenue":7815747127.0,"operating_income":6562445795.0,"net_income":5398756127.0,"market_cap":null,"profit_margin":0.6907536847436697,"operating_margin":0.8396440785973756,"roa":0.012996258186994928,"gross_margin":null,"total_equity":318627257285.0,"total_assets":415408500610.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.01794393573511171,"dividend_yield":null,"eps":176.0,"revenue":7865470485.0,"operating_income":7042409000.0,"net_income":4994978879.0,"market_cap":null,"profit_margin":0.6350515062672694,"operating_margin":0.8953576284381671,"roa":0.012408626236956757,"gross_margin":1.0,"total_equity":278365847534.0,"total_assets":402540844056.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.029544699907922856,"dividend_yield":null,"eps":251.86,"revenue":20635384697.0,"operating_income":12986988878.0,"net_income":9285179114.0,"market_cap":null,"profit_margin":0.4499639454431829,"operating_margin":0.6293553073371133,"roa":0.023132648483529375,"gross_margin":1.0,"total_equity":314275627877.0,"total_assets":401388501650.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.00413221125938006,"dividend_yield":null,"eps":-26.8,"revenue":1979005758.0,"operating_income":1278302410.0,"net_income":-987878217.0,"market_cap":null,"profit_margin":-0.4991790514032451,"operating_margin":0.6459316274510809,"roa":-0.0027853802839247974,"gross_margin":1.0,"total_equity":239067694024.0,"total_assets":354665473401.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2023-06-30","per":null,"pbr":null,"roe":0.0347966224028602,"dividend_yield":null,"eps":233.78,"revenue":18581814033.0,"operating_income":10825637954.0,"net_income":8618648122.0,"market_cap":null,"profit_margin":0.46382167568214194,"operating_margin":0.582593170654621,"roa":0.023718636053189784,"gross_margin":1.0,"total_equity":247686342146.0,"total_assets":363370309434.0}],"current_price":3090.0,"change_pct":-1.28,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-08-05","close":2952.4746},{"date":"2020-08-06","close":3015.8926},{"date":"2020-08-07","close":2994.7532},{"date":"2020-08-10","close":3086.3574},{"date":"2020-08-11","close":3142.73},{"date":"2020-08-12","close":3311.845},{"date":"2020-08-13","close":3340.031},{"date":"2020-08-14","close":3343.5544},{"date":"2020-08-18","close":3290.7061},{"date":"2020-08-19","close":3308.322},{"date":"2020-08-20","close":3269.5664},{"date":"2020-08-21","close":3311.845},{"date":"2020-08-24","close":3290.7061},{"date":"2020-08-25","close":3283.6584},{"date":"2020-08-26","close":3276.6125},{"date":"2020-08-27","close":3237.8569},{"date":"2020-08-28","close":3202.6245},{"date":"2020-08-31","close":3181.4849},{"date":"2020-09-01","close":3146.2522},{"date":"2020-09-02","close":3156.8223},{"date":"2020-09-03","close":3163.8687},{"date":"2020-09-04","close":3149.7759},{"date":"2020-09-07","close":3149.7759},{"date":"2020-09-08","close":3188.5315},{"date":"2020-09-09","close":3181.4849},{"date":"2020-09-10","close":3181.4849},{"date":"2020-09-11","close":3181.4849},{"date":"2020-09-14","close":3188.5315},{"date":"2020-09-15","close":3220.2407},{"date":"2020-09-16","close":3301.2754},{"date":"2020-09-17","close":3276.6125},{"date":"2020-09-18","close":3283.6584},{"date":"2020-09-21","close":3311.845},{"date":"2020-09-22","close":3304.7983},{"date":"2020-09-23","close":3301.2754},{"date":"2020-09-24","close":3304.7983},{"date":"2020-09-25","close":3304.7983},{"date":"2020-09-28","close":3304.7983},{"date":"2020-09-29","close":3315.3684},{"date":"2020-10-05","close":3354.123},{"date":"2020-10-06","close":3445.7283},{"date":"2020-10-07","close":3466.8672},{"date":"2020-10-08","close":3519.7158},{"date":"2020-10-12","close":3509.1465},{"date":"2020-10-13","close":3491.53},{"date":"2020-10-14","close":3505.623},{"date":"2020-10-15","close":3512.6692},{"date":"2020-10-16","close":3519.7158},{"date":"2020-10-19","close":3523.2393},{"date":"2020-10-20","close":3523.2393},{"date":"2020-10-21","close":3523.2393},{"date":"2020-10-22","close":3523.2393},{"date":"2020-10-23","close":3558.4709},{"date":"2020-10-26","close":3607.7971},{"date":"2020-10-27","close":3572.5647},{"date":"2020-10-28","close":3558.4709},{"date":"2020-10-29","close":3558.4709},{"date":"2020-10-30","close":3586.6572},{"date":"2020-11-02","close":3593.7041},{"date":"2020-11-03","close":3586.6572},{"date":"2020-11-04","close":3586.6572},{"date":"2020-11-05","close":3586.6572},{"date":"2020-11-06","close":3593.7041},{"date":"2020-11-09","close":3579.6108},{"date":"2020-11-10","close":3579.6108},{"date":"2020-11-11","close":3572.5647},{"date":"2020-11-12","close":3558.4709},{"date":"2020-11-13","close":3544.3787},{"date":"2020-11-16","close":3551.4253},{"date":"2020-11-17","close":3544.3787},{"date":"2020-11-18","close":3551.4253},{"date":"2020-11-19","close":3551.4253},{"date":"2020-11-20","close":3579.6108},{"date":"2020-11-23","close":3586.6572},{"date":"2020-11-24","close":3572.5647},{"date":"2020-11-25","close":3565.5183},{"date":"2020-11-26","close":3565.5183},{"date":"2020-11-27","close":3558.4709},{"date":"2020-11-30","close":3537.3323},{"date":"2020-12-01","close":3537.3323},{"date":"2020-12-02","close":3551.4253},{"date":"2020-12-03","close":3530.2854},{"date":"2020-12-04","close":3537.3323},{"date":"2020-12-07","close":3544.3787},{"date":"2020-12-08","close":3537.3323},{"date":"2020-12-09","close":3530.2854},{"date":"2020-12-10","close":3519.7158},{"date":"2020-12-11","close":3523.2393},{"date":"2020-12-14","close":3519.7158},{"date":"2020-12-15","close":3537.3323},{"date":"2020-12-16","close":3530.2854},{"date":"2020-12-17","close":3523.2393},{"date":"2020-12-18","close":3551.4253},{"date":"2020-12-21","close":3551.4253},{"date":"2020-12-22","close":3544.3787},{"date":"2020-12-23","close":3558.4709},{"date":"2020-12-24","close":3565.5183},{"date":"2020-12-28","close":3551.4253},{"date":"2020-12-29","close":3560.6924},{"date":"2020-12-30","close":3560.6924},{"date":"2021-01-04","close":3502.8535},{"date":"2021-01-05","close":3517.313},{"date":"2021-01-06","close":3517.313},{"date":"2021-01-07","close":3517.313},{"date":"2021-01-08","close":3510.0833},{"date":"2021-01-11","close":3506.4685},{"date":"2021-01-12","close":3495.6235},{"date":"2021-01-13","close":3502.8535},{"date":"2021-01-14","close":3499.2383},{"date":"2021-01-15","close":3502.8535},{"date":"2021-01-18","close":3502.8535},{"date":"2021-01-19","close":3470.3191},{"date":"2021-01-20","close":3499.2383},{"date":"2021-01-21","close":3513.6982},{"date":"2021-01-22","close":3506.4685},{"date":"2021-01-25","close":3506.4685},{"date":"2021-01-26","close":3506.4685},{"date":"2021-01-27","close":3502.8535},{"date":"2021-01-28","close":3499.2383},{"date":"2021-01-29","close":3492.0088},{"date":"2021-02-01","close":3481.1638},{"date":"2021-02-02","close":3481.1638},{"date":"2021-02-03","close":3481.1638},{"date":"2021-02-04","close":3481.1638},{"date":"2021-02-05","close":3495.6235},{"date":"2021-02-08","close":3502.8535},{"date":"2021-02-09","close":3506.4685},{"date":"2021-02-10","close":3506.4685},{"date":"2021-02-15","close":3499.2383},{"date":"2021-02-16","close":3499.2383},{"date":"2021-02-17","close":3492.0088},{"date":"2021-02-18","close":3502.8535},{"date":"2021-02-19","close":3473.9343},{"date":"2021-02-22","close":3473.9343},{"date":"2021-02-23","close":3459.4744},{"date":"2021-02-24","close":3455.8596},{"date":"2021-02-25","close":3448.6296},{"date":"2021-02-26","close":3445.0146},{"date":"2021-03-02","close":3448.6296},{"date":"2021-03-03","close":3445.0146},{"date":"2021-03-04","close":3441.3994},{"date":"2021-03-05","close":3434.1699},{"date":"2021-03-08","close":3405.2505},{"date":"2021-03-09","close":3394.406},{"date":"2021-03-10","close":3430.5552},{"date":"2021-03-11","close":3430.5552},{"date":"2021-03-12","close":3441.3994},{"date":"2021-03-15","close":3441.3994},{"date":"2021-03-16","close":3459.4744},{"date":"2021-03-17","close":3477.5488},{"date":"2021-03-18","close":3484.7788},{"date":"2021-03-19","close":3502.8535},{"date":"2021-03-22","close":3506.4685},{"date":"2021-03-23","close":3499.2383},{"date":"2021-03-24","close":3495.6235},{"date":"2021-03-25","close":3492.0088},{"date":"2021-03-26","close":3549.8474},{"date":"2021-03-29","close":3542.6179},{"date":"2021-03-30","close":3539.0024},{"date":"2021-03-31","close":3542.6179},{"date":"2021-04-01","close":3549.8474},{"date":"2021-04-02","close":3549.8474},{"date":"2021-04-05","close":3553.4622},{"date":"2021-04-06","close":3542.6179},{"date":"2021-04-07","close":3542.6179},{"date":"2021-04-08","close":3560.6924},{"date":"2021-04-09","close":3560.6924},{"date":"2021-04-12","close":3571.5361},{"date":"2021-04-13","close":3567.9221},{"date":"2021-04-14","close":3582.3818},{"date":"2021-04-15","close":3607.686},{"date":"2021-04-16","close":3614.9163},{"date":"2021-04-19","close":3629.3755},{"date":"2021-04-20","close":3622.1455},{"date":"2021-04-21","close":3614.9163},{"date":"2021-04-22","close":3614.9163},{"date":"2021-04-23","close":3622.1455},{"date":"2021-04-26","close":3629.3755},{"date":"2021-04-27","close":3629.3755},{"date":"2021-04-28","close":3614.9163},{"date":"2021-04-29","close":3629.3755},{"date":"2021-04-30","close":3614.9163},{"date":"2021-05-03","close":3629.3755},{"date":"2021-05-04","close":3651.0647},{"date":"2021-05-06","close":3651.0647},{"date":"2021-05-07","close":3643.835},{"date":"2021-05-10","close":3658.2954},{"date":"2021-05-11","close":3651.0647},{"date":"2021-05-12","close":3643.835},{"date":"2021-05-13","close":3643.835},{"date":"2021-05-14","close":3658.2954},{"date":"2021-05-17","close":3658.2954},{"date":"2021-05-18","close":3651.0647},{"date":"2021-05-20","close":3665.5247},{"date":"2021-05-21","close":3665.5247},{"date":"2021-05-24","close":3672.7539},{"date":"2021-05-25","close":3701.6738},{"date":"2021-05-26","close":3701.6738},{"date":"2021-05-27","close":3716.1338},{"date":"2021-05-28","close":3745.0525},{"date":"2021-05-31","close":3773.9722},{"date":"2021-06-01","close":3802.8909},{"date":"2021-06-02","close":3853.4998},{"date":"2021-06-03","close":3817.3516},{"date":"2021-06-04","close":3795.6621},{"date":"2021-06-07","close":3802.8909},{"date":"2021-06-08","close":3766.7424},{"date":"2021-06-09","close":3788.4326},{"date":"2021-06-10","close":3781.2024},{"date":"2021-06-11","close":3788.4326},{"date":"2021-06-14","close":3788.4326},{"date":"2021-06-15","close":3766.7424},{"date":"2021-06-16","close":3745.0525},{"date":"2021-06-17","close":3730.5933},{"date":"2021-06-18","close":3737.8232},{"date":"2021-06-21","close":3752.2827},{"date":"2021-06-22","close":3737.8232},{"date":"2021-06-23","close":3766.7424},{"date":"2021-06-24","close":3759.512},{"date":"2021-06-25","close":3752.2827},{"date":"2021-06-28","close":3759.512},{"date":"2021-06-29","close":3794.9553},{"date":"2021-06-30","close":3765.3064},{"date":"2021-07-01","close":3765.3064},{"date":"2021-07-02","close":3765.3064},{"date":"2021-07-05","close":3787.543},{"date":"2021-07-06","close":3780.1309},{"date":"2021-07-07","close":3765.3064},{"date":"2021-07-08","close":3750.4832},{"date":"2021-07-09","close":3728.2466},{"date":"2021-07-12","close":3735.6587},{"date":"2021-07-13","close":3757.8948},{"date":"2021-07-14","close":3743.0708},{"date":"2021-07-15","close":3772.719},{"date":"2021-07-16","close":3802.3669},{"date":"2021-07-19","close":3817.1907},{"date":"2021-07-20","close":3787.543},{"date":"2021-07-21","close":3802.3669},{"date":"2021-07-22","close":3817.1907},{"date":"2021-07-23","close":3802.3669},{"date":"2021-07-26","close":3794.9553},{"date":"2021-07-27","close":3787.543},{"date":"2021-07-28","close":3772.719},{"date":"2021-07-29","close":3780.1309},{"date":"2021-07-30","close":3780.1309},{"date":"2021-08-02","close":3780.1309},{"date":"2021-08-03","close":3765.3064},{"date":"2021-08-04","close":3765.3064},{"date":"2021-08-05","close":3772.719},{"date":"2021-08-06","close":3787.543},{"date":"2021-08-09","close":3787.543},{"date":"2021-08-10","close":3772.719},{"date":"2021-08-11","close":3757.8948},{"date":"2021-08-12","close":3787.543},{"date":"2021-08-13","close":3772.719},{"date":"2021-08-17","close":3750.4832},{"date":"2021-08-18","close":3757.8948},{"date":"2021-08-19","close":3750.4832},{"date":"2021-08-20","close":3720.835},{"date":"2021-08-23","close":3720.835},{"date":"2021-08-24","close":3728.2466},{"date":"2021-08-25","close":3757.8948},{"date":"2021-08-26","close":3757.8948},{"date":"2021-08-27","close":3757.8948},{"date":"2021-08-30","close":3743.0708},{"date":"2021-08-31","close":3757.8948},{"date":"2021-09-01","close":3757.8948},{"date":"2021-09-02","close":3780.1309},{"date":"2021-09-03","close":3780.1309},{"date":"2021-09-06","close":3787.543},{"date":"2021-09-07","close":3787.543},{"date":"2021-09-08","close":3787.543},{"date":"2021-09-09","close":3772.719},{"date":"2021-09-10","close":3787.543},{"date":"2021-09-13","close":3780.1309},{"date":"2021-09-14","close":3772.719},{"date":"2021-09-15","close":3780.1309},{"date":"2021-09-16","close":3787.543},{"date":"2021-09-17","close":3780.1309},{"date":"2021-09-23","close":3780.1309},{"date":"2021-09-24","close":3787.543},{"date":"2021-09-27","close":3817.1907},{"date":"2021-09-28","close":3839.4268},{"date":"2021-09-29","close":3861.6631},{"date":"2021-09-30","close":3869.075},{"date":"2021-10-01","close":3869.075},{"date":"2021-10-05","close":3832.0151},{"date":"2021-10-06","close":3839.4268},{"date":"2021-10-07","close":3846.8394},{"date":"2021-10-08","close":3861.6631},{"date":"2021-10-12","close":3839.4268},{"date":"2021-10-13","close":3869.075},{"date":"2021-10-14","close":3876.4873},{"date":"2021-10-15","close":3928.3713},{"date":"2021-10-18","close":3987.6675},{"date":"2021-10-19","close":4032.1389},{"date":"2021-10-20","close":4032.1389},{"date":"2021-10-21","close":4024.7273},{"date":"2021-10-22","close":4024.7273},{"date":"2021-10-25","close":4024.7273},{"date":"2021-10-26","close":4017.3157},{"date":"2021-10-27","close":4024.7273},{"date":"2021-10-28","close":4017.3157},{"date":"2021-10-29","close":4024.7273},{"date":"2021-11-01","close":4024.7273},{"date":"2021-11-02","close":4009.9041},{"date":"2021-11-03","close":4002.4922},{"date":"2021-11-04","close":3972.8438},{"date":"2021-11-05","close":3965.4312},{"date":"2021-11-08","close":3995.0791},{"date":"2021-11-09","close":4002.4922},{"date":"2021-11-10","close":4002.4922},{"date":"2021-11-11","close":4002.4922},{"date":"2021-11-12","close":4002.4922},{"date":"2021-11-15","close":3995.0791},{"date":"2021-11-16","close":4002.4922},{"date":"2021-11-17","close":3995.0791},{"date":"2021-11-18","close":3987.6675},{"date":"2021-11-19","close":3980.2559},{"date":"2021-11-22","close":3965.4312},{"date":"2021-11-23","close":3950.6077},{"date":"2021-11-24","close":3965.4312},{"date":"2021-11-25","close":3928.3713},{"date":"2021-11-26","close":3906.1355},{"date":"2021-11-29","close":3920.9597},{"date":"2021-11-30","close":3891.3113},{"date":"2021-12-01","close":3928.3713},{"date":"2021-12-02","close":3928.3713},{"date":"2021-12-03","close":3958.0198},{"date":"2021-12-06","close":3920.9597},{"date":"2021-12-07","close":3928.3713},{"date":"2021-12-08","close":3935.7832},{"date":"2021-12-09","close":3935.7832},{"date":"2021-12-10","close":3935.7832},{"date":"2021-12-13","close":3906.1355},{"date":"2021-12-14","close":3928.3713},{"date":"2021-12-15","close":3928.3713},{"date":"2021-12-16","close":3928.3713},{"date":"2021-12-17","close":3920.9597},{"date":"2021-12-20","close":3920.9597},{"date":"2021-12-21","close":3920.9597},{"date":"2021-12-22","close":3928.3713},{"date":"2021-12-23","close":3928.3713},{"date":"2021-12-24","close":3928.3713},{"date":"2021-12-27","close":3928.3713},{"date":"2021-12-28","close":3943.1953},{"date":"2021-12-29","close":3973.4207},{"date":"2021-12-30","close":3965.823},{"date":"2022-01-03","close":5146.0},{"date":"2022-01-04","close":3981.0178},{"date":"2022-01-05","close":3996.2126},{"date":"2022-01-06","close":3996.2126},{"date":"2022-01-07","close":4003.8103},{"date":"2022-01-10","close":3988.6155},{"date":"2022-01-11","close":3965.823},{"date":"2022-01-12","close":3965.823},{"date":"2022-01-13","close":3981.0178},{"date":"2022-01-14","close":3965.823},{"date":"2022-01-17","close":3965.823},{"date":"2022-01-18","close":3958.2263},{"date":"2022-01-19","close":3950.6289},{"date":"2022-01-20","close":3920.239},{"date":"2022-01-21","close":3927.8369},{"date":"2022-01-24","close":3912.6418},{"date":"2022-01-25","close":3889.8499},{"date":"2022-01-26","close":3927.8369},{"date":"2022-01-27","close":3897.447},{"date":"2022-01-28","close":3927.8369},{"date":"2022-02-03","close":3965.823},{"date":"2022-02-04","close":3988.6155},{"date":"2022-02-07","close":4019.0046},{"date":"2022-02-08","close":4019.0046},{"date":"2022-02-09","close":4041.7966},{"date":"2022-02-10","close":4041.7966},{"date":"2022-02-11","close":4026.6023},{"date":"2022-02-14","close":4034.1995},{"date":"2022-02-15","close":4072.1865},{"date":"2022-02-16","close":4079.7842},{"date":"2022-02-17","close":4094.978},{"date":"2022-02-18","close":4102.5762},{"date":"2022-02-21","close":4094.978},{"date":"2022-02-22","close":4094.978},{"date":"2022-02-23","close":4094.978},{"date":"2022-02-24","close":4019.0046},{"date":"2022-02-25","close":4056.9917},{"date":"2022-02-28","close":4056.9917},{"date":"2022-03-02","close":4056.9917},{"date":"2022-03-03","close":4072.1865},{"date":"2022-03-04","close":4087.3809},{"date":"2022-03-07","close":4102.5762},{"date":"2022-03-08","close":4079.7842},{"date":"2022-03-10","close":4072.1865},{"date":"2022-03-11","close":4094.978},{"date":"2022-03-14","close":4102.5762},{"date":"2022-03-15","close":4102.5762},{"date":"2022-03-16","close":4094.978},{"date":"2022-03-17","close":4094.978},{"date":"2022-03-18","close":4110.1733},{"date":"2022-03-21","close":4110.1733},{"date":"2022-03-22","close":4125.3682},{"date":"2022-03-23","close":4102.5762},{"date":"2022-03-24","close":4102.5762},{"date":"2022-03-25","close":4102.5762},{"date":"2022-03-28","close":4094.978},{"date":"2022-03-29","close":4110.1733},{"date":"2022-03-30","close":4125.3682},{"date":"2022-03-31","close":4132.9658},{"date":"2022-04-01","close":4163.3545},{"date":"2022-04-04","close":4208.939},{"date":"2022-04-05","close":4208.939},{"date":"2022-04-06","close":4193.7441},{"date":"2022-04-07","close":4224.1333},{"date":"2022-04-08","close":4315.3022},{"date":"2022-04-11","close":4300.1074},{"date":"2022-04-12","close":4330.4966},{"date":"2022-04-13","close":4368.4844},{"date":"2022-04-14","close":4459.6514},{"date":"2022-04-15","close":4573.6123},{"date":"2022-04-18","close":4588.8076},{"date":"2022-04-19","close":4581.21},{"date":"2022-04-20","close":4611.5991},{"date":"2022-04-21","close":4611.5991},{"date":"2022-04-22","close":4619.1963},{"date":"2022-04-25","close":4619.1963},{"date":"2022-04-26","close":4619.1963},{"date":"2022-04-27","close":4626.7935},{"date":"2022-04-28","close":4596.4053},{"date":"2022-04-29","close":4573.6123},{"date":"2022-05-02","close":4581.21},{"date":"2022-05-03","close":4497.6387},{"date":"2022-05-04","close":4459.6514},{"date":"2022-05-06","close":4459.6514},{"date":"2022-05-09","close":5726.0},{"date":"2022-05-10","close":4376.0811},{"date":"2022-05-11","close":4421.6646},{"date":"2022-05-12","close":4353.29},{"date":"2022-05-13","close":4353.29},{"date":"2022-05-16","close":4345.6914},{"date":"2022-05-17","close":4300.1074},{"date":"2022-05-18","close":4262.1201},{"date":"2022-05-19","close":4254.5234},{"date":"2022-05-20","close":4292.5098},{"date":"2022-05-23","close":4277.3145},{"date":"2022-05-24","close":4292.5098},{"date":"2022-05-25","close":4353.29},{"date":"2022-05-26","close":4398.873},{"date":"2022-05-27","close":4368.4844},{"date":"2022-05-30","close":4376.0811},{"date":"2022-05-31","close":4391.2754},{"date":"2022-06-02","close":4414.0679},{"date":"2022-06-03","close":4444.457},{"date":"2022-06-07","close":4444.457},{"date":"2022-06-08","close":4429.2622},{"date":"2022-06-09","close":4421.6646},{"date":"2022-06-10","close":4368.4844},{"date":"2022-06-13","close":4300.1074},{"date":"2022-06-14","close":4231.7314},{"date":"2022-06-15","close":4193.7441},{"date":"2022-06-16","close":4186.147},{"date":"2022-06-17","close":4102.5762},{"date":"2022-06-20","close":4026.6023},{"date":"2022-06-21","close":3965.823},{"date":"2022-06-22","close":3935.4333},{"date":"2022-06-23","close":3897.447},{"date":"2022-06-24","close":3935.4333},{"date":"2022-06-27","close":4011.408},{"date":"2022-06-28","close":3958.2263},{"date":"2022-06-29","close":4013.3748},{"date":"2022-06-30","close":3927.6521},{"date":"2022-07-01","close":3865.3088},{"date":"2022-07-04","close":3760.1033},{"date":"2022-07-05","close":3752.3105},{"date":"2022-07-06","close":3705.5527},{"date":"2022-07-07","close":3779.5857},{"date":"2022-07-08","close":3795.1716},{"date":"2022-07-11","close":3767.8962},{"date":"2022-07-12","close":3647.106},{"date":"2022-07-13","close":3674.3804},{"date":"2022-07-14","close":3662.6909},{"date":"2022-07-15","close":3682.1736},{"date":"2022-07-18","close":3674.3804},{"date":"2022-07-19","close":3639.3125},{"date":"2022-07-20","close":3584.762},{"date":"2022-07-21","close":3506.8318},{"date":"2022-07-22","close":3456.178},{"date":"2022-07-25","close":3428.9023},{"date":"2022-07-26","close":3405.5237},{"date":"2022-07-27","close":3417.2126},{"date":"2022-07-28","close":3549.6934},{"date":"2022-07-29","close":3639.3125},{"date":"2022-08-01","close":3682.1736},{"date":"2022-08-02","close":3651.0024},{"date":"2022-08-03","close":3584.762},{"date":"2022-08-04","close":3573.0723},{"date":"2022-08-05","close":3654.8987},{"date":"2022-08-08","close":3674.3804},{"date":"2022-08-09","close":3670.4844},{"date":"2022-08-10","close":3584.762},{"date":"2022-08-11","close":3643.2087},{"date":"2022-08-12","close":3689.9668},{"date":"2022-08-16","close":3682.1736},{"date":"2022-08-17","close":3647.106},{"date":"2022-08-18","close":3608.1401},{"date":"2022-08-19","close":3639.3125},{"date":"2022-08-22","close":3545.7969},{"date":"2022-08-23","close":3604.2437},{"date":"2022-08-24","close":3619.8301},{"date":"2022-08-25","close":3689.9668},{"date":"2022-08-26","close":3693.8628},{"date":"2022-08-29","close":3678.2771},{"date":"2022-08-30","close":3658.7947},{"date":"2022-08-31","close":3662.6909},{"date":"2022-09-01","close":3615.9336},{"date":"2022-09-02","close":3580.8657},{"date":"2022-09-05","close":3573.0723},{"date":"2022-09-06","close":3573.0723},{"date":"2022-09-07","close":3522.4182},{"date":"2022-09-08","close":3553.5901},{"date":"2022-09-13","close":3561.3831},{"date":"2022-09-14","close":3541.9001},{"date":"2022-09-15","close":3538.0037},{"date":"2022-09-16","close":3518.5217},{"date":"2022-09-19","close":3491.2466},{"date":"2022-09-20","close":3499.0391},{"date":"2022-09-21","close":3526.3145},{"date":"2022-09-22","close":3491.2466},{"date":"2022-09-23","close":3475.6602},{"date":"2022-09-26","close":3413.3164},{"date":"2022-09-27","close":3354.8691},{"date":"2022-09-28","close":3347.0764},{"date":"2022-09-29","close":3323.6975},{"date":"2022-09-30","close":3323.6975},{"date":"2022-10-04","close":3343.1802},{"date":"2022-10-05","close":3304.2151},{"date":"2022-10-06","close":3300.3186},{"date":"2022-10-07","close":3284.7332},{"date":"2022-10-11","close":3195.1138},{"date":"2022-10-12","close":3175.6313},{"date":"2022-10-13","close":3117.1841},{"date":"2022-10-14","close":3117.1841},{"date":"2022-10-17","close":3043.1509},{"date":"2022-10-18","close":3078.2192},{"date":"2022-10-19","close":3019.7722},{"date":"2022-10-20","close":2930.1528},{"date":"2022-10-21","close":2817.1548},{"date":"2022-10-24","close":2844.4304},{"date":"2022-10-25","close":2801.5688},{"date":"2022-10-26","close":2867.8093},{"date":"2022-10-27","close":2926.2566},{"date":"2022-10-28","close":2906.7742},{"date":"2022-10-31","close":2973.0144},{"date":"2022-11-01","close":2976.9111},{"date":"2022-11-02","close":2996.3931},{"date":"2022-11-03","close":3023.6687},{"date":"2022-11-04","close":2930.1528},{"date":"2022-11-07","close":2906.7742},{"date":"2022-11-08","close":2945.739},{"date":"2022-11-09","close":3000.2896},{"date":"2022-11-10","close":2988.6003},{"date":"2022-11-11","close":3089.9089},{"date":"2022-11-14","close":3086.0122},{"date":"2022-11-15","close":3089.9089},{"date":"2022-11-16","close":3124.9771},{"date":"2022-11-17","close":3124.9771},{"date":"2022-11-18","close":3117.1841},{"date":"2022-11-21","close":3093.8052},{"date":"2022-11-22","close":3089.9089},{"date":"2022-11-23","close":3093.8052},{"date":"2022-11-24","close":3097.7019},{"date":"2022-11-25","close":3117.1841},{"date":"2022-11-28","close":3089.9089},{"date":"2022-11-29","close":3121.0803},{"date":"2022-11-30","close":3152.2524},{"date":"2022-12-01","close":3202.9067},{"date":"2022-12-02","close":3230.1816},{"date":"2022-12-05","close":3218.4927},{"date":"2022-12-06","close":3191.2173},{"date":"2022-12-07","close":3163.9421},{"date":"2022-12-08","close":3121.0803},{"date":"2022-12-09","close":3171.7346},{"date":"2022-12-12","close":3160.0454},{"date":"2022-12-13","close":3163.9421},{"date":"2022-12-14","close":3167.8381},{"date":"2022-12-15","close":3167.8381},{"date":"2022-12-16","close":3171.7346},{"date":"2022-12-19","close":3156.1489},{"date":"2022-12-20","close":3148.356},{"date":"2022-12-21","close":3132.7703},{"date":"2022-12-22","close":3167.8381},{"date":"2022-12-23","close":3179.5276},{"date":"2022-12-26","close":3191.2173},{"date":"2022-12-27","close":3187.3208},{"date":"2022-12-28","close":3204.0388},{"date":"2022-12-29","close":3143.6614},{"date":"2023-01-02","close":3143.6614},{"date":"2023-01-03","close":3143.6614},{"date":"2023-01-04","close":3147.6865},{"date":"2023-01-05","close":3212.0894},{"date":"2023-01-06","close":3244.2905},{"date":"2023-01-09","close":3244.2905},{"date":"2023-01-10","close":3228.1899},{"date":"2023-01-11","close":3244.2905},{"date":"2023-01-12","close":3280.5173},{"date":"2023-01-13","close":3292.5928},{"date":"2023-01-16","close":3316.7437},{"date":"2023-01-17","close":3352.9705},{"date":"2023-01-18","close":3365.0459},{"date":"2023-01-19","close":3365.0459},{"date":"2023-01-20","close":3348.9453},{"date":"2023-01-25","close":3361.0208},{"date":"2023-01-26","close":3356.9958},{"date":"2023-01-27","close":3340.8948},{"date":"2023-01-30","close":3328.8196},{"date":"2023-01-31","close":3292.5928},{"date":"2023-02-01","close":3300.6433},{"date":"2023-02-02","close":3324.7942},{"date":"2023-02-03","close":3344.9199},{"date":"2023-02-06","close":3348.9453},{"date":"2023-02-07","close":3332.8445},{"date":"2023-02-08","close":3352.9705},{"date":"2023-02-09","close":3348.9453},{"date":"2023-02-10","close":3356.9958},{"date":"2023-02-13","close":3336.8696},{"date":"2023-02-14","close":3300.6433},{"date":"2023-02-15","close":3288.5676},{"date":"2023-02-16","close":3272.4668},{"date":"2023-02-17","close":3264.4167},{"date":"2023-02-20","close":3240.2656},{"date":"2023-02-21","close":3224.1648},{"date":"2023-02-22","close":3236.2402},{"date":"2023-02-23","close":3224.1648},{"date":"2023-02-24","close":3228.1899},{"date":"2023-02-27","close":3224.1648},{"date":"2023-02-28","close":3224.1648},{"date":"2023-03-02","close":3244.2905},{"date":"2023-03-03","close":3244.2905},{"date":"2023-03-06","close":3240.2656},{"date":"2023-03-07","close":3216.1147},{"date":"2023-03-08","close":3212.0894},{"date":"2023-03-09","close":3224.1648},{"date":"2023-03-10","close":3212.0894},{"date":"2023-03-13","close":3228.1899},{"date":"2023-03-14","close":3191.9636},{"date":"2023-03-15","close":3204.0388},{"date":"2023-03-16","close":3216.1147},{"date":"2023-03-17","close":3179.8879},{"date":"2023-03-20","close":3171.8376},{"date":"2023-03-21","close":3163.7874},{"date":"2023-03-22","close":3159.7622},{"date":"2023-03-23","close":3163.7874},{"date":"2023-03-24","close":3139.6362},{"date":"2023-03-27","close":3115.4851},{"date":"2023-03-28","close":3119.5103},{"date":"2023-03-29","close":3123.5356},{"date":"2023-03-30","close":3107.4348},{"date":"2023-03-31","close":3075.2336},{"date":"2023-04-03","close":3079.2585},{"date":"2023-04-04","close":3055.1077},{"date":"2023-04-05","close":3055.1077},{"date":"2023-04-06","close":3059.1326},{"date":"2023-04-07","close":3059.1326},{"date":"2023-04-10","close":3063.1577},{"date":"2023-04-11","close":3071.2083},{"date":"2023-04-12","close":3091.334},{"date":"2023-04-13","close":3091.334},{"date":"2023-04-14","close":3091.334},{"date":"2023-04-17","close":3087.3088},{"date":"2023-04-18","close":3095.3594},{"date":"2023-04-19","close":3047.0571},{"date":"2023-04-20","close":3063.1577},{"date":"2023-04-21","close":3079.2585},{"date":"2023-04-24","close":3043.032},{"date":"2023-04-25","close":3043.032},{"date":"2023-04-26","close":3026.9314},{"date":"2023-04-27","close":3026.9314},{"date":"2023-04-28","close":3030.9563},{"date":"2023-05-02","close":3022.9062},{"date":"2023-05-03","close":3043.032},{"date":"2023-05-04","close":3055.1077},{"date":"2023-05-08","close":3091.334},{"date":"2023-05-09","close":3087.3088},{"date":"2023-05-10","close":3103.4097},{"date":"2023-05-11","close":3131.5859},{"date":"2023-05-12","close":3099.3845},{"date":"2023-05-15","close":3083.2839},{"date":"2023-05-16","close":3111.4602},{"date":"2023-05-17","close":3115.4851},{"date":"2023-05-18","close":3119.5103},{"date":"2023-05-19","close":3127.5605},{"date":"2023-05-22","close":3200.0137},{"date":"2023-05-23","close":3187.9385},{"date":"2023-05-24","close":3187.9385},{"date":"2023-05-25","close":3183.9128},{"date":"2023-05-26","close":3163.7874},{"date":"2023-05-30","close":3147.6865},{"date":"2023-05-31","close":3147.6865},{"date":"2023-06-01","close":3143.6614},{"date":"2023-06-02","close":3139.6362},{"date":"2023-06-05","close":3171.8376},{"date":"2023-06-07","close":3175.8625},{"date":"2023-06-08","close":3155.7371},{"date":"2023-06-09","close":3151.7117},{"date":"2023-06-12","close":3204.0388},{"date":"2023-06-13","close":3212.0894},{"date":"2023-06-14","close":3204.0388},{"date":"2023-06-15","close":3191.9636},{"date":"2023-06-16","close":3191.9636},{"date":"2023-06-19","close":3191.9636},{"date":"2023-06-20","close":3224.1648},{"date":"2023-06-21","close":3191.9636},{"date":"2023-06-22","close":3171.8376},{"date":"2023-06-23","close":3163.7874},{"date":"2023-06-26","close":3151.7117},{"date":"2023-06-27","close":3139.6362},{"date":"2023-06-28","close":3171.8376},{"date":"2023-06-29","close":3176.6399},{"date":"2023-06-30","close":3176.6399},{"date":"2023-07-03","close":3180.8032},{"date":"2023-07-04","close":3180.8032},{"date":"2023-07-05","close":3172.4763},{"date":"2023-07-06","close":3172.4763},{"date":"2023-07-07","close":3168.313},{"date":"2023-07-10","close":3159.9866},{"date":"2023-07-11","close":3139.1697},{"date":"2023-07-12","close":3135.0063},{"date":"2023-07-13","close":3176.6399},{"date":"2023-07-14","close":3155.8232},{"date":"2023-07-17","close":3155.8232},{"date":"2023-07-18","close":3168.313},{"date":"2023-07-19","close":3164.1497},{"date":"2023-07-20","close":3159.9866},{"date":"2023-07-21","close":3168.313},{"date":"2023-07-24","close":3139.1697},{"date":"2023-07-25","close":3072.5559},{"date":"2023-07-26","close":3080.8826},{"date":"2023-07-27","close":3064.2292},{"date":"2023-07-28","close":3068.3928},{"date":"2023-07-31","close":3076.7195},{"date":"2023-08-01","close":3114.1895},{"date":"2023-08-02","close":3076.7195},{"date":"2023-08-03","close":3068.3928},{"date":"2023-08-04","close":3060.0659},{"date":"2023-08-07","close":3051.739},{"date":"2023-08-08","close":3039.2495},{"date":"2023-08-09","close":3026.759},{"date":"2023-08-10","close":3035.0859},{"date":"2023-08-11","close":3055.9026},{"date":"2023-08-14","close":3035.0859},{"date":"2023-08-16","close":3018.4324},{"date":"2023-08-17","close":3030.9224},{"date":"2023-08-18","close":3026.759},{"date":"2023-08-21","close":3022.5955},{"date":"2023-08-22","close":3010.1057},{"date":"2023-08-23","close":2993.4521},{"date":"2023-08-24","close":3005.9424},{"date":"2023-08-25","close":3026.759},{"date":"2023-08-28","close":3030.9224},{"date":"2023-08-29","close":3030.9224},{"date":"2023-08-30","close":3035.0859},{"date":"2023-08-31","close":3043.4126},{"date":"2023-09-01","close":3047.5762},{"date":"2023-09-04","close":3055.9026},{"date":"2023-09-05","close":2997.6157},{"date":"2023-09-06","close":2976.7991},{"date":"2023-09-07","close":2989.2891},{"date":"2023-09-08","close":2972.6355},{"date":"2023-09-11","close":2972.6355},{"date":"2023-09-12","close":2972.6355},{"date":"2023-09-13","close":2972.6355},{"date":"2023-09-14","close":2968.4724},{"date":"2023-09-15","close":2960.1455},{"date":"2023-09-18","close":2964.3088},{"date":"2023-09-19","close":2968.4724},{"date":"2023-09-20","close":2964.3088},{"date":"2023-09-21","close":2972.6355},{"date":"2023-09-22","close":2989.2891},{"date":"2023-09-25","close":3005.9424},{"date":"2023-09-26","close":3022.5955},{"date":"2023-09-27","close":3005.9424},{"date":"2023-10-04","close":2989.2891},{"date":"2023-10-05","close":2980.9622},{"date":"2023-10-06","close":3010.1057},{"date":"2023-10-10","close":2993.4521},{"date":"2023-10-11","close":2943.4919},{"date":"2023-10-12","close":2976.7991},{"date":"2023-10-13","close":2989.2891},{"date":"2023-10-16","close":2985.1255},{"date":"2023-10-17","close":2980.9622},{"date":"2023-10-18","close":2968.4724},{"date":"2023-10-19","close":2951.8186},{"date":"2023-10-20","close":2951.8186},{"date":"2023-10-23","close":2931.002},{"date":"2023-10-24","close":2935.1653},{"date":"2023-10-25","close":2935.1653},{"date":"2023-10-26","close":2935.1653},{"date":"2023-10-27","close":2926.8386},{"date":"2023-10-30","close":2931.002},{"date":"2023-10-31","close":2935.1653},{"date":"2023-11-01","close":2935.1653},{"date":"2023-11-02","close":2914.3484},{"date":"2023-11-03","close":2947.6555},{"date":"2023-11-06","close":2976.7991},{"date":"2023-11-07","close":2972.6355},{"date":"2023-11-08","close":2972.6355},{"date":"2023-11-09","close":2997.6157},{"date":"2023-11-10","close":3010.1057},{"date":"2023-11-13","close":3005.9424},{"date":"2023-11-14","close":3005.9424},{"date":"2023-11-15","close":3030.9224},{"date":"2023-11-16","close":3030.9224},{"date":"2023-11-17","close":3051.739},{"date":"2023-11-20","close":3072.5559},{"date":"2023-11-21","close":3060.0659},{"date":"2023-11-22","close":3055.9026},{"date":"2023-11-23","close":3043.4126},{"date":"2023-11-24","close":3080.8826},{"date":"2023-11-27","close":3110.0261},{"date":"2023-11-28","close":3089.2092},{"date":"2023-11-29","close":3101.6992},{"date":"2023-11-30","close":3097.5361},{"date":"2023-12-01","close":3151.6597},{"date":"2023-12-04","close":3193.2932},{"date":"2023-12-05","close":3184.9666},{"date":"2023-12-06","close":3226.6001},{"date":"2023-12-07","close":3197.4563},{"date":"2023-12-08","close":3214.1101},{"date":"2023-12-11","close":3172.4763},{"date":"2023-12-12","close":3205.7834},{"date":"2023-12-13","close":3209.9468},{"date":"2023-12-14","close":3209.9468},{"date":"2023-12-15","close":3214.1101},{"date":"2023-12-18","close":3176.6399},{"date":"2023-12-19","close":3180.8032},{"date":"2023-12-20","close":3151.6597},{"date":"2023-12-21","close":3176.6399},{"date":"2023-12-22","close":3176.6399},{"date":"2023-12-26","close":3176.6399},{"date":"2023-12-27","close":3233.3457},{"date":"2023-12-28","close":3250.5903},{"date":"2024-01-02","close":3267.8347},{"date":"2024-01-03","close":3263.5237},{"date":"2024-01-04","close":3272.146},{"date":"2024-01-05","close":3263.5237},{"date":"2024-01-08","close":3241.9683},{"date":"2024-01-09","close":3241.9683},{"date":"2024-01-10","close":3229.0347},{"date":"2024-01-11","close":3224.7236},{"date":"2024-01-12","close":3194.5457},{"date":"2024-01-15","close":3203.1677},{"date":"2024-01-16","close":3194.5457},{"date":"2024-01-17","close":3177.3013},{"date":"2024-01-18","close":3155.7458},{"date":"2024-01-19","close":3142.8123},{"date":"2024-01-22","close":3121.2566},{"date":"2024-01-23","close":3095.3899},{"date":"2024-01-24","close":3078.1453},{"date":"2024-01-25","close":3069.5229},{"date":"2024-01-26","close":3091.0789},{"date":"2024-01-29","close":3091.0789},{"date":"2024-01-30","close":3112.6345},{"date":"2024-01-31","close":3099.7007},{"date":"2024-02-01","close":3099.7007},{"date":"2024-02-02","close":3112.6345},{"date":"2024-02-05","close":3155.7458},{"date":"2024-02-06","close":3168.679},{"date":"2024-02-07","close":3203.1677},{"date":"2024-02-08","close":3207.4792},{"date":"2024-02-13","close":3224.7236},{"date":"2024-02-14","close":3207.4792},{"date":"2024-02-15","close":3181.6123},{"date":"2024-02-16","close":3168.679},{"date":"2024-02-19","close":3181.6123},{"date":"2024-02-20","close":3190.2349},{"date":"2024-02-21","close":3198.8569},{"date":"2024-02-22","close":3181.6123},{"date":"2024-02-23","close":3160.0566},{"date":"2024-02-26","close":3216.1016},{"date":"2024-02-27","close":3211.7903},{"date":"2024-02-28","close":3220.4128},{"date":"2024-02-29","close":3229.0347},{"date":"2024-03-04","close":3263.5237},{"date":"2024-03-05","close":3298.0127},{"date":"2024-03-06","close":3366.9907},{"date":"2024-03-07","close":3379.9241},{"date":"2024-03-08","close":3384.2354},{"date":"2024-03-11","close":3384.2354},{"date":"2024-03-12","close":3366.9907},{"date":"2024-03-13","close":3345.4353},{"date":"2024-03-14","close":3336.813},{"date":"2024-03-15","close":3332.5017},{"date":"2024-03-18","close":3319.5686},{"date":"2024-03-19","close":3319.5686},{"date":"2024-03-20","close":3319.5686},{"date":"2024-03-21","close":3332.5017},{"date":"2024-03-22","close":3371.302},{"date":"2024-03-25","close":3371.302},{"date":"2024-03-26","close":3341.124},{"date":"2024-03-27","close":3349.7461},{"date":"2024-03-28","close":3328.1907},{"date":"2024-03-29","close":3341.124},{"date":"2024-04-01","close":3336.813},{"date":"2024-04-02","close":3336.813},{"date":"2024-04-03","close":3358.3687},{"date":"2024-04-04","close":3358.3687},{"date":"2024-04-05","close":3366.9907},{"date":"2024-04-08","close":3366.9907},{"date":"2024-04-09","close":3371.302},{"date":"2024-04-11","close":3457.5247},{"date":"2024-04-12","close":3466.1467},{"date":"2024-04-15","close":3461.8357},{"date":"2024-04-16","close":3448.9023},{"date":"2024-04-17","close":3440.28},{"date":"2024-04-18","close":3435.9688},{"date":"2024-04-19","close":3410.1021},{"date":"2024-04-22","close":3440.28},{"date":"2024-04-23","close":3435.9688},{"date":"2024-04-24","close":3418.7244},{"date":"2024-04-25","close":3448.9023},{"date":"2024-04-26","close":3492.0137},{"date":"2024-04-29","close":3492.0137},{"date":"2024-04-30","close":3492.0137},{"date":"2024-05-02","close":3487.7026},{"date":"2024-05-03","close":3526.5027},{"date":"2024-05-07","close":3535.1252},{"date":"2024-05-08","close":3552.3694},{"date":"2024-05-09","close":3608.4141},{"date":"2024-05-10","close":3629.9695},{"date":"2024-05-13","close":3694.6367},{"date":"2024-05-14","close":3655.8364},{"date":"2024-05-16","close":3711.8811},{"date":"2024-05-17","close":3698.9478},{"date":"2024-05-20","close":3711.8811},{"date":"2024-05-21","close":3716.1921},{"date":"2024-05-22","close":3724.8145},{"date":"2024-05-23","close":3724.8145},{"date":"2024-05-24","close":3707.5701},{"date":"2024-05-27","close":3746.3699},{"date":"2024-05-28","close":3780.8591},{"date":"2024-05-29","close":3785.1704},{"date":"2024-05-30","close":3823.9707},{"date":"2024-05-31","close":3832.5925},{"date":"2024-06-03","close":3832.5925},{"date":"2024-06-04","close":3875.7036},{"date":"2024-06-05","close":3871.3928},{"date":"2024-06-07","close":3849.8372},{"date":"2024-06-10","close":3828.2815},{"date":"2024-06-11","close":3798.1038},{"date":"2024-06-12","close":3819.6592},{"date":"2024-06-13","close":3815.3481},{"date":"2024-06-14","close":3806.7261},{"date":"2024-06-17","close":3754.9919},{"date":"2024-06-18","close":3759.3035},{"date":"2024-06-19","close":3724.8145},{"date":"2024-06-20","close":3707.5701},{"date":"2024-06-21","close":3716.1921},{"date":"2024-06-24","close":3724.8145},{"date":"2024-06-25","close":3759.3035},{"date":"2024-06-26","close":3733.4365},{"date":"2024-06-27","close":3757.9678},{"date":"2024-06-28","close":3824.9153},{"date":"2024-07-01","close":3784.7466},{"date":"2024-07-02","close":3762.4312},{"date":"2024-07-03","close":3726.7261},{"date":"2024-07-04","close":3766.8943},{"date":"2024-07-05","close":3762.4312},{"date":"2024-07-08","close":3762.4312},{"date":"2024-07-09","close":3749.0415},{"date":"2024-07-10","close":3731.1892},{"date":"2024-07-11","close":3731.1892},{"date":"2024-07-12","close":3753.5046},{"date":"2024-07-15","close":3744.5784},{"date":"2024-07-16","close":3744.5784},{"date":"2024-07-17","close":3762.4312},{"date":"2024-07-18","close":3757.9678},{"date":"2024-07-19","close":3740.115},{"date":"2024-07-22","close":3713.3364},{"date":"2024-07-23","close":3735.6521},{"date":"2024-07-24","close":3708.873},{"date":"2024-07-25","close":3677.6313},{"date":"2024-07-26","close":3713.3364},{"date":"2024-07-29","close":3722.2627},{"date":"2024-07-30","close":3731.1892},{"date":"2024-07-31","close":3780.2837},{"date":"2024-08-01","close":3753.5046},{"date":"2024-08-02","close":3744.5784},{"date":"2024-08-05","close":3624.0737},{"date":"2024-08-06","close":3691.0205},{"date":"2024-08-07","close":3740.115},{"date":"2024-08-08","close":3512.4949},{"date":"2024-08-09","close":3512.4949},{"date":"2024-08-12","close":3488.6313},{"date":"2024-08-13","close":3457.9141},{"date":"2024-08-14","close":3519.3489},{"date":"2024-08-16","close":3536.9019},{"date":"2024-08-19","close":3550.0667},{"date":"2024-08-20","close":3558.843},{"date":"2024-08-21","close":3579.4421},{"date":"2024-08-22","close":3574.979},{"date":"2024-08-23","close":3579.4421},{"date":"2024-08-26","close":3574.979},{"date":"2024-08-27","close":3579.4421},{"date":"2024-08-28","close":3597.2947},{"date":"2024-08-29","close":3624.0737},{"date":"2024-08-30","close":3641.9263},{"date":"2024-09-02","close":3628.5369},{"date":"2024-09-03","close":3601.7576},{"date":"2024-09-04","close":3588.3684},{"date":"2024-09-05","close":3588.3684},{"date":"2024-09-06","close":3570.5156},{"date":"2024-09-09","close":3530.3474},{"date":"2024-09-10","close":3476.7898},{"date":"2024-09-11","close":3579.4421},{"date":"2024-09-12","close":3583.9053},{"date":"2024-09-13","close":3601.7576},{"date":"2024-09-19","close":3632.9998},{"date":"2024-09-20","close":3641.9263},{"date":"2024-09-23","close":3632.9998},{"date":"2024-09-24","close":3641.9263},{"date":"2024-09-25","close":3615.1472},{"date":"2024-09-26","close":3659.7788},{"date":"2024-09-27","close":3624.0737},{"date":"2024-09-30","close":3610.6841},{"date":"2024-10-02","close":3610.6841},{"date":"2024-10-04","close":3601.7576},{"date":"2024-10-07","close":3579.4421},{"date":"2024-10-08","close":3570.5156},{"date":"2024-10-10","close":3579.4421},{"date":"2024-10-11","close":3632.9998},{"date":"2024-10-14","close":3646.3892},{"date":"2024-10-15","close":3624.0737},{"date":"2024-10-16","close":3637.4629},{"date":"2024-10-17","close":3615.1472},{"date":"2024-10-18","close":3619.6104},{"date":"2024-10-21","close":3592.8315},{"date":"2024-10-22","close":3570.5156},{"date":"2024-10-23","close":3579.4421},{"date":"2024-10-24","close":3552.6631},{"date":"2024-10-25","close":3548.2002},{"date":"2024-10-28","close":3512.4949},{"date":"2024-10-29","close":3525.8843},{"date":"2024-10-30","close":3512.4949},{"date":"2024-10-31","close":3503.5686},{"date":"2024-11-01","close":3508.0317},{"date":"2024-11-04","close":3512.4949},{"date":"2024-11-05","close":3530.3474},{"date":"2024-11-06","close":3516.958},{"date":"2024-11-07","close":3503.5686},{"date":"2024-11-08","close":3494.6423},{"date":"2024-11-11","close":3472.3267},{"date":"2024-11-12","close":3436.6216},{"date":"2024-11-13","close":3476.7898},{"date":"2024-11-14","close":3476.7898},{"date":"2024-11-15","close":3481.2529},{"date":"2024-11-18","close":3499.1055},{"date":"2024-11-19","close":3503.5686},{"date":"2024-11-20","close":3579.4421},{"date":"2024-11-21","close":3597.2947},{"date":"2024-11-22","close":3592.8315},{"date":"2024-11-25","close":3606.2207},{"date":"2024-11-26","close":3592.8315},{"date":"2024-11-27","close":3588.3684},{"date":"2024-11-28","close":3619.6104},{"date":"2024-11-29","close":3615.1472},{"date":"2024-12-02","close":3601.7576},{"date":"2024-12-03","close":3579.4421},{"date":"2024-12-04","close":3570.5156},{"date":"2024-12-05","close":3561.5894},{"date":"2024-12-06","close":3539.2739},{"date":"2024-12-09","close":3476.7898},{"date":"2024-12-10","close":3499.1055},{"date":"2024-12-11","close":3543.7371},{"date":"2024-12-12","close":3561.5894},{"date":"2024-12-13","close":3534.8105},{"date":"2024-12-16","close":3534.8105},{"date":"2024-12-17","close":3516.958},{"date":"2024-12-18","close":3534.8105},{"date":"2024-12-19","close":3490.1792},{"date":"2024-12-20","close":3499.1055},{"date":"2024-12-23","close":3499.1055},{"date":"2024-12-24","close":3530.3474},{"date":"2024-12-26","close":3530.3474},{"date":"2024-12-27","close":3572.0994},{"date":"2024-12-30","close":3553.543},{"date":"2025-01-02","close":3576.7383},{"date":"2025-01-03","close":3586.0166},{"date":"2025-01-06","close":3590.6555},{"date":"2025-01-07","close":3572.0994},{"date":"2025-01-08","close":3567.4602},{"date":"2025-01-09","close":3544.2646},{"date":"2025-01-10","close":3553.543},{"date":"2025-01-13","close":3534.9866},{"date":"2025-01-14","close":3544.2646},{"date":"2025-01-15","close":3562.821},{"date":"2025-01-16","close":3530.3474},{"date":"2025-01-17","close":3530.3474},{"date":"2025-01-20","close":3521.0693},{"date":"2025-01-21","close":3516.4302},{"date":"2025-01-22","close":3507.1521},{"date":"2025-01-23","close":3516.4302},{"date":"2025-01-24","close":3544.2646},{"date":"2025-01-31","close":3553.543},{"date":"2025-02-03","close":3558.1819},{"date":"2025-02-04","close":3586.0166},{"date":"2025-02-05","close":3613.8511},{"date":"2025-02-06","close":3646.3247},{"date":"2025-02-07","close":3646.3247},{"date":"2025-02-10","close":3660.2419},{"date":"2025-02-11","close":3660.2419},{"date":"2025-02-12","close":3660.2419},{"date":"2025-02-13","close":3669.52},{"date":"2025-02-14","close":3678.7983},{"date":"2025-02-17","close":3692.7156},{"date":"2025-02-18","close":3692.7156},{"date":"2025-02-19","close":3692.7156},{"date":"2025-02-20","close":3706.6328},{"date":"2025-02-21","close":3711.272},{"date":"2025-02-24","close":3706.6328},{"date":"2025-02-25","close":3729.8281},{"date":"2025-02-26","close":3725.1892},{"date":"2025-02-27","close":3715.9109},{"date":"2025-02-28","close":3711.272},{"date":"2025-03-04","close":3715.9109},{"date":"2025-03-05","close":3766.9412},{"date":"2025-03-06","close":3785.4973},{"date":"2025-03-07","close":3850.4446},{"date":"2025-03-10","close":3850.4446},{"date":"2025-03-11","close":3831.8882},{"date":"2025-03-12","close":3841.1665},{"date":"2025-03-13","close":3817.9709},{"date":"2025-03-14","close":3827.2493},{"date":"2025-03-17","close":3822.6101},{"date":"2025-03-18","close":3822.6101},{"date":"2025-03-19","close":3831.8882},{"date":"2025-03-20","close":3831.8882},{"date":"2025-03-21","close":3822.6101},{"date":"2025-03-24","close":3817.9709},{"date":"2025-03-25","close":3808.6929},{"date":"2025-03-26","close":3831.8882},{"date":"2025-03-27","close":3822.6101},{"date":"2025-03-28","close":3827.2493},{"date":"2025-03-31","close":3785.4973},{"date":"2025-04-01","close":3813.332},{"date":"2025-04-02","close":3822.6101},{"date":"2025-04-03","close":3817.9709},{"date":"2025-04-04","close":3817.9709},{"date":"2025-04-07","close":3762.3018},{"date":"2025-04-08","close":3785.4973},{"date":"2025-04-09","close":3711.272},{"date":"2025-04-10","close":3771.5801},{"date":"2025-04-11","close":3766.9412},{"date":"2025-04-14","close":3748.3848},{"date":"2025-04-15","close":3785.4973},{"date":"2025-04-16","close":3813.332},{"date":"2025-04-17","close":3836.5273},{"date":"2025-04-18","close":3878.2793},{"date":"2025-04-21","close":3929.3091},{"date":"2025-04-22","close":3910.7527},{"date":"2025-04-23","close":3929.3091},{"date":"2025-04-24","close":3915.3921},{"date":"2025-04-25","close":3896.8354},{"date":"2025-04-28","close":3901.4749},{"date":"2025-04-29","close":3915.3921},{"date":"2025-04-30","close":3915.3921},{"date":"2025-05-02","close":3915.3921},{"date":"2025-05-07","close":3929.3091},{"date":"2025-05-08","close":3957.1436},{"date":"2025-05-09","close":3984.9783},{"date":"2025-05-12","close":3984.9783},{"date":"2025-05-13","close":3943.2263},{"date":"2025-05-14","close":3961.7827},{"date":"2025-05-15","close":3952.5046},{"date":"2025-05-16","close":3952.5046},{"date":"2025-05-19","close":3915.3921},{"date":"2025-05-20","close":3910.7527},{"date":"2025-05-21","close":3915.3921},{"date":"2025-05-22","close":3915.3921},{"date":"2025-05-23","close":3915.3921},{"date":"2025-05-26","close":3943.2263},{"date":"2025-05-27","close":3924.6702},{"date":"2025-05-28","close":3924.6702},{"date":"2025-05-29","close":3933.9482},{"date":"2025-05-30","close":3929.3091},{"date":"2025-06-02","close":3906.1138},{"date":"2025-06-04","close":3920.031},{"date":"2025-06-05","close":3924.6702},{"date":"2025-06-09","close":3924.6702},{"date":"2025-06-10","close":3906.1138},{"date":"2025-06-11","close":3906.1138},{"date":"2025-06-12","close":3924.6702},{"date":"2025-06-13","close":3906.1138},{"date":"2025-06-16","close":3929.3091},{"date":"2025-06-17","close":3924.6702},{"date":"2025-06-18","close":3892.1965},{"date":"2025-06-19","close":3920.031},{"date":"2025-06-20","close":3910.7527},{"date":"2025-06-23","close":3887.5574},{"date":"2025-06-24","close":3915.3921},{"date":"2025-06-25","close":3943.2263},{"date":"2025-06-26","close":3924.6702},{"date":"2025-06-27","close":3972.7666},{"date":"2025-06-30","close":3958.3376},{"date":"2025-07-01","close":3982.386},{"date":"2025-07-02","close":3972.7666},{"date":"2025-07-03","close":3953.5281},{"date":"2025-07-04","close":3943.9087},{"date":"2025-07-07","close":3977.5762},{"date":"2025-07-08","close":3982.386},{"date":"2025-07-09","close":3972.7666},{"date":"2025-07-10","close":3972.7666},{"date":"2025-07-11","close":3972.7666},{"date":"2025-07-14","close":3972.7666},{"date":"2025-07-15","close":3948.7185},{"date":"2025-07-16","close":3924.6702},{"date":"2025-07-17","close":3905.4316},{"date":"2025-07-18","close":3910.2412},{"date":"2025-07-21","close":3924.6702},{"date":"2025-07-22","close":3905.4316},{"date":"2025-07-23","close":3910.2412},{"date":"2025-07-24","close":3905.4316},{"date":"2025-07-25","close":3915.0508},{"date":"2025-07-28","close":3910.2412},{"date":"2025-07-29","close":3905.4316},{"date":"2025-07-30","close":3895.8123},{"date":"2025-07-31","close":3891.0027},{"date":"2025-08-01","close":3871.7642},{"date":"2025-08-04","close":3866.9543},{"date":"2025-08-05","close":3866.9543},{"date":"2025-08-06","close":3852.5254},{"date":"2025-08-07","close":3857.3352},{"date":"2025-08-08","close":3847.7158},{"date":"2025-08-11","close":3847.7158},{"date":"2025-08-12","close":3876.5737},{"date":"2025-08-13","close":3891.0027},{"date":"2025-08-14","close":3915.0508},{"date":"2025-08-18","close":3876.5737},{"date":"2025-08-19","close":3886.1931},{"date":"2025-08-20","close":3876.5737},{"date":"2025-08-21","close":3862.1448},{"date":"2025-08-22","close":3847.7158},{"date":"2025-08-25","close":3847.7158},{"date":"2025-08-26","close":3857.3352},{"date":"2025-08-27","close":3838.0967},{"date":"2025-08-28","close":3833.2869},{"date":"2025-08-29","close":3814.0483},{"date":"2025-09-01","close":3638.6758},{"date":"2025-09-02","close":3799.6194},{"date":"2025-09-03","close":3790.0},{"date":"2025-09-04","close":3799.6194},{"date":"2025-09-05","close":3828.4773},{"date":"2025-09-08","close":3857.3352},{"date":"2025-09-09","close":3852.5254},{"date":"2025-09-10","close":3857.3352},{"date":"2025-09-11","close":3838.0967},{"date":"2025-09-12","close":3842.9062},{"date":"2025-09-15","close":3866.9543},{"date":"2025-09-16","close":3842.9062},{"date":"2025-09-17","close":3814.0483},{"date":"2025-09-18","close":3833.2869},{"date":"2025-09-19","close":3955.0},{"date":"2025-09-22","close":3785.1904},{"date":"2025-09-23","close":3765.9519},{"date":"2025-09-24","close":3751.5229},{"date":"2025-09-25","close":3708.2361},{"date":"2025-09-26","close":3722.665},{"date":"2025-09-29","close":3713.0459},{"date":"2025-09-30","close":3727.4749},{"date":"2025-10-01","close":3737.094},{"date":"2025-10-02","close":3761.1423},{"date":"2025-10-10","close":3717.8555},{"date":"2025-10-13","close":3688.9976},{"date":"2025-10-14","close":3684.188},{"date":"2025-10-15","close":3698.6169},{"date":"2025-10-16","close":3684.188},{"date":"2025-10-17","close":3684.188},{"date":"2025-10-20","close":3722.665},{"date":"2025-10-21","close":3732.2844},{"date":"2025-10-22","close":3751.5229},{"date":"2025-10-23","close":3804.429},{"date":"2025-10-24","close":3775.5713},{"date":"2025-10-27","close":3790.0},{"date":"2025-10-28","close":3799.6194},{"date":"2025-10-29","close":3818.8579},{"date":"2025-10-30","close":3828.4773},{"date":"2025-10-31","close":3823.6677},{"date":"2025-11-03","close":3770.7615},{"date":"2025-11-04","close":3765.9519},{"date":"2025-11-05","close":3770.7615},{"date":"2025-11-06","close":3751.5229},{"date":"2025-11-07","close":3751.5229},{"date":"2025-11-10","close":3785.1904},{"date":"2025-11-11","close":3785.1904},{"date":"2025-11-12","close":3809.2388},{"date":"2025-11-13","close":3809.2388},{"date":"2025-11-14","close":3794.8098},{"date":"2025-11-17","close":3818.8579},{"date":"2025-11-18","close":3833.2869},{"date":"2025-11-19","close":3852.5254},{"date":"2025-11-20","close":3833.2869},{"date":"2025-11-21","close":3828.4773},{"date":"2025-11-24","close":3838.0967},{"date":"2025-11-25","close":3799.6194},{"date":"2025-11-26","close":3818.8579},{"date":"2025-11-27","close":3838.0967},{"date":"2025-11-28","close":3847.7158},{"date":"2025-12-01","close":3847.7158},{"date":"2025-12-02","close":3842.9062},{"date":"2025-12-03","close":3857.3352},{"date":"2025-12-04","close":3866.9543},{"date":"2025-12-05","close":3866.9543},{"date":"2025-12-08","close":3876.5737},{"date":"2025-12-09","close":3857.3352},{"date":"2025-12-10","close":3857.3352},{"date":"2025-12-11","close":3838.0967},{"date":"2025-12-12","close":3828.4773},{"date":"2025-12-15","close":3809.2388},{"date":"2025-12-16","close":3790.0},{"date":"2025-12-17","close":3780.3809},{"date":"2025-12-18","close":3592.7329},{"date":"2025-12-19","close":3615.7041},{"date":"2025-12-22","close":3588.1384},{"date":"2025-12-23","close":3615.7041},{"date":"2025-12-24","close":3615.7041},{"date":"2025-12-26","close":3620.2983},{"date":"2025-12-29","close":3629.8506},{"date":"2025-12-30","close":3629.8506},{"date":"2026-01-02","close":3648.9551},{"date":"2026-01-05","close":3696.7163},{"date":"2026-01-06","close":3754.0298},{"date":"2026-01-07","close":3744.4775},{"date":"2026-01-08","close":3715.8208},{"date":"2026-01-09","close":3734.9253},{"date":"2026-01-12","close":3763.582},{"date":"2026-01-13","close":3744.4775},{"date":"2026-01-14","close":3739.7014},{"date":"2026-01-15","close":3739.7014},{"date":"2026-01-16","close":3725.373},{"date":"2026-01-19","close":3915.0},{"date":"2026-01-20","close":3711.0447},{"date":"2026-01-21","close":3682.3879},{"date":"2026-01-22","close":3658.5073},{"date":"2026-01-23","close":3658.5073},{"date":"2026-01-26","close":3701.4924},{"date":"2026-01-27","close":3701.4924},{"date":"2026-01-28","close":3639.4028},{"date":"2026-01-29","close":3629.8506},{"date":"2026-01-30","close":3625.0745},{"date":"2026-02-02","close":3620.2983},{"date":"2026-02-03","close":3625.0745},{"date":"2026-02-04","close":3634.6267},{"date":"2026-02-05","close":3648.9551},{"date":"2026-02-06","close":3644.179},{"date":"2026-02-09","close":3658.5073},{"date":"2026-02-10","close":3639.4028},{"date":"2026-02-11","close":3634.6267},{"date":"2026-02-12","close":3625.0745},{"date":"2026-02-13","close":3696.7163},{"date":"2026-02-19","close":3687.1641},{"date":"2026-02-20","close":3677.6118},{"date":"2026-02-23","close":3687.1641},{"date":"2026-02-24","close":3682.3879},{"date":"2026-02-25","close":3687.1641},{"date":"2026-02-26","close":3639.4028},{"date":"2026-02-27","close":3625.0745},{"date":"2026-03-03","close":3620.2983},{"date":"2026-03-04","close":3477.0149},{"date":"2026-03-05","close":3582.0894},{"date":"2026-03-06","close":3591.6416},{"date":"2026-03-09","close":3505.6716},{"date":"2026-03-10","close":3534.3284},{"date":"2026-03-11","close":3586.8655},{"date":"2026-03-12","close":3586.8655},{"date":"2026-03-13","close":3596.4177},{"date":"2026-03-16","close":3591.6416},{"date":"2026-03-17","close":3572.5371},{"date":"2026-03-18","close":3558.209},{"date":"2026-03-19","close":3558.209},{"date":"2026-03-20","close":3558.209},{"date":"2026-03-23","close":3491.3433},{"date":"2026-03-24","close":3505.6716},{"date":"2026-03-25","close":3515.2239},{"date":"2026-03-26","close":3505.6716},{"date":"2026-03-27","close":3515.2239},{"date":"2026-03-30","close":3505.6716},{"date":"2026-03-31","close":3472.2388},{"date":"2026-04-01","close":3539.1045},{"date":"2026-04-02","close":3548.6567},{"date":"2026-04-03","close":3820.0},{"date":"2026-04-06","close":3668.0596},{"date":"2026-04-07","close":3701.4924},{"date":"2026-04-08","close":3696.7163},{"date":"2026-04-09","close":3758.8059},{"date":"2026-04-10","close":3792.2388},{"date":"2026-04-13","close":3820.8955},{"date":"2026-04-14","close":3792.2388},{"date":"2026-04-15","close":3787.4626},{"date":"2026-04-16","close":3797.0149},{"date":"2026-04-17","close":3787.4626},{"date":"2026-04-20","close":3792.2388},{"date":"2026-04-21","close":3787.4626},{"date":"2026-04-22","close":3825.6716},{"date":"2026-04-23","close":3863.8806},{"date":"2026-04-24","close":3859.1045},{"date":"2026-04-27","close":3849.5522},{"date":"2026-04-28","close":3830.4478},{"date":"2026-04-29","close":3754.0298},{"date":"2026-04-30","close":3744.4775},{"date":"2026-05-04","close":3634.6267},{"date":"2026-05-06","close":3591.6416},{"date":"2026-05-07","close":3582.0894},{"date":"2026-05-08","close":3615.5222},{"date":"2026-05-11","close":3601.1938},{"date":"2026-05-12","close":3500.8955},{"date":"2026-05-13","close":3414.9253},{"date":"2026-05-14","close":3453.1343},{"date":"2026-05-15","close":3443.582},{"date":"2026-05-18","close":3362.3879},{"date":"2026-05-19","close":3362.3879},{"date":"2026-05-20","close":3271.6416},{"date":"2026-05-21","close":3271.6416},{"date":"2026-05-22","close":3352.8357},{"date":"2026-05-26","close":3338.5073},{"date":"2026-05-27","close":3338.5073},{"date":"2026-05-28","close":3314.6267},{"date":"2026-05-29","close":3214.3284},{"date":"2026-06-01","close":3152.2388},{"date":"2026-06-02","close":3238.209},{"date":"2026-06-04","close":3252.5374},{"date":"2026-06-05","close":3276.4177},{"date":"2026-06-08","close":3180.8955},{"date":"2026-06-09","close":3247.7612},{"date":"2026-06-10","close":3281.1938},{"date":"2026-06-11","close":3290.7461},{"date":"2026-06-12","close":3314.6267},{"date":"2026-06-15","close":3305.0745},{"date":"2026-06-16","close":3295.5222},{"date":"2026-06-17","close":3333.7312},{"date":"2026-06-18","close":3295.5222},{"date":"2026-06-19","close":3276.4177},{"date":"2026-06-22","close":3290.7461},{"date":"2026-06-23","close":3242.9851},{"date":"2026-06-24","close":3238.209},{"date":"2026-06-25","close":3219.1045},{"date":"2026-06-26","close":3200.0},{"date":"2026-06-29","close":3300.0},{"date":"2026-06-30","close":3340.0},{"date":"2026-07-01","close":3385.0},{"date":"2026-07-02","close":3390.0},{"date":"2026-07-03","close":3380.0},{"date":"2026-07-06","close":3350.0},{"date":"2026-07-07","close":3350.0},{"date":"2026-07-08","close":3340.0},{"date":"2026-07-09","close":3330.0},{"date":"2026-07-10","close":3340.0},{"date":"2026-07-13","close":3365.0},{"date":"2026-07-14","close":3370.0},{"date":"2026-07-15","close":3390.0},{"date":"2026-07-16","close":3375.0},{"date":"2026-07-20","close":3310.0},{"date":"2026-07-21","close":3295.0},{"date":"2026-07-22","close":3285.0},{"date":"2026-07-23","close":3330.0},{"date":"2026-07-24","close":3330.0},{"date":"2026-07-27","close":3340.0},{"date":"2026-07-28","close":3275.0},{"date":"2026-07-29","close":3230.0},{"date":"2026-07-30","close":3245.0},{"date":"2026-07-31","close":3265.0},{"date":"2026-08-03","close":3285.0},{"date":"2026-08-04","close":3285.0},{"date":"2026-08-05","close":3295.0},{"date":"2026-08-06","close":3290.0},{"date":"2026-08-07","close":3365.0},{"date":"2026-08-10","close":3400.0},{"date":"2026-08-11","close":3440.0},{"date":"2026-08-12","close":3455.0},{"date":"2026-08-13","close":3450.0},{"date":"2026-08-14","close":3450.0},{"date":"2026-08-18","close":3425.0},{"date":"2026-08-19","close":3375.0},{"date":"2026-08-20","close":3365.0},{"date":"2026-08-21","close":3360.0},{"date":"2026-08-24","close":3350.0},{"date":"2026-08-25","close":3385.0},{"date":"2026-08-26","close":3385.0},{"date":"2026-08-27","close":3330.0},{"date":"2026-08-28","close":3365.0},{"date":"2026-08-31","close":3335.0},{"date":"2026-09-01","close":3410.0},{"date":"2026-09-02","close":3415.0},{"date":"2026-09-03","close":3415.0},{"date":"2026-09-04","close":3405.0},{"date":"2026-09-07","close":3400.0},{"date":"2026-09-08","close":3350.0},{"date":"2026-09-09","close":3330.0},{"date":"2026-09-10","close":3325.0},{"date":"2026-09-11","close":3340.0},{"date":"2026-09-14","close":3315.0},{"date":"2026-09-15","close":3320.0},{"date":"2026-09-16","close":3400.0},{"date":"2026-09-17","close":3345.0},{"date":"2026-09-18","close":3430.0},{"date":"2026-09-21","close":3385.0},{"date":"2026-09-22","close":3345.0},{"date":"2026-09-23","close":3325.0},{"date":"2026-09-28","close":3300.0},{"date":"2026-09-29","close":3295.0},{"date":"2026-09-30","close":3275.0},{"date":"2026-10-01","close":3255.0},{"date":"2026-10-02","close":3275.0},{"date":"2026-10-06","close":3235.0},{"date":"2026-10-07","close":3200.0},{"date":"2026-10-08","close":3215.0},{"date":"2026-10-12","close":3135.0},{"date":"2026-10-13","close":3150.0},{"date":"2026-10-14","close":3215.0},{"date":"2026-10-15","close":3115.0},{"date":"2026-10-16","close":3290.0},{"date":"2026-10-19","close":3230.0},{"date":"2026-10-20","close":3195.0},{"date":"2026-10-21","close":3155.0},{"date":"2026-10-22","close":3130.0},{"date":"2026-10-23","close":3105.0}],"chart_data":[{"date":"2024-10-23","open":3571,"high":3579,"low":3553,"close":3579,"volume":48442,"rsi_14":43.4,"sma_20":4046.75,"sma_60":4032.25,"sma_120":4114.27},{"date":"2024-10-24","open":3571,"high":3571,"low":3526,"close":3553,"volume":41214,"rsi_14":38.98,"sma_20":4042.25,"sma_60":4029.97,"sma_120":4114.93},{"date":"2024-10-25","open":3571,"high":3571,"low":3526,"close":3548,"volume":47605,"rsi_14":39.66,"sma_20":4037.0,"sma_60":4028.08,"sma_120":4115.26},{"date":"2024-10-28","open":3499,"high":3539,"low":3486,"close":3512,"volume":104580,"rsi_14":37.7,"sma_20":4031.25,"sma_60":4026.12,"sma_120":4114.84},{"date":"2024-10-29","open":3512,"high":3544,"low":3512,"close":3526,"volume":14551,"rsi_14":41.94,"sma_20":4023.75,"sma_60":4023.73,"sma_120":4114.55},{"date":"2024-10-30","open":3526,"high":3544,"low":3499,"close":3512,"volume":68691,"rsi_14":38.1,"sma_20":4017.5,"sma_60":4020.93,"sma_120":4114.13},{"date":"2024-10-31","open":3512,"high":3512,"low":3481,"close":3504,"volume":32162,"rsi_14":22.64,"sma_20":4011.5,"sma_60":4017.82,"sma_120":4113.68},{"date":"2024-11-01","open":3495,"high":3530,"low":3495,"close":3508,"volume":38325,"rsi_14":19.61,"sma_20":4005.75,"sma_60":4013.87,"sma_120":4112.89},{"date":"2024-11-04","open":3526,"high":3526,"low":3499,"close":3512,"volume":44836,"rsi_14":23.4,"sma_20":4000.75,"sma_60":4010.5,"sma_120":4112.07},{"date":"2024-11-05","open":3512,"high":3530,"low":3508,"close":3530,"volume":21761,"rsi_14":25.0,"sma_20":3998.0,"sma_60":4007.63,"sma_120":4111.25},{"date":"2024-11-06","open":3521,"high":3539,"low":3490,"close":3517,"volume":48338,"rsi_14":26.09,"sma_20":3995.0,"sma_60":4006.73,"sma_120":4109.77},{"date":"2024-11-07","open":3517,"high":3521,"low":3472,"close":3504,"volume":59082,"rsi_14":22.92,"sma_20":3990.75,"sma_60":4004.35,"sma_120":4107.97},{"date":"2024-11-08","open":3521,"high":3526,"low":3477,"close":3495,"volume":31785,"rsi_14":25.0,"sma_20":3983.0,"sma_60":4000.9,"sma_120":4105.46},{"date":"2024-11-11","open":3499,"high":3517,"low":3472,"close":3472,"volume":91031,"rsi_14":25.0,"sma_20":3973.25,"sma_60":4001.22,"sma_120":4103.11},{"date":"2024-11-12","open":3499,"high":3521,"low":3437,"close":3437,"volume":130549,"rsi_14":18.0,"sma_20":3962.75,"sma_60":4000.87,"sma_120":4099.9},{"date":"2024-11-13","open":3504,"high":3508,"low":3437,"close":3477,"volume":46217,"rsi_14":33.96,"sma_20":3953.75,"sma_60":4000.6,"sma_120":4097.18},{"date":"2024-11-14","open":3495,"high":3495,"low":3450,"close":3477,"volume":32180,"rsi_14":34.62,"sma_20":3946.0,"sma_60":4000.92,"sma_120":4094.35},{"date":"2024-11-15","open":3499,"high":3521,"low":3446,"close":3481,"volume":40353,"rsi_14":42.22,"sma_20":3938.25,"sma_60":4000.17,"sma_120":4091.52},{"date":"2024-11-18","open":3481,"high":3512,"low":3481,"close":3499,"volume":28050,"rsi_14":43.48,"sma_20":3933.0,"sma_60":3999.42,"sma_120":4088.77},{"date":"2024-11-19","open":3512,"high":3512,"low":3486,"close":3504,"volume":17356,"rsi_14":47.73,"sma_20":3929.25,"sma_60":3998.5,"sma_120":4086.06},{"date":"2024-11-20","open":3508,"high":3579,"low":3508,"close":3579,"volume":69330,"rsi_14":64.41,"sma_20":3929.25,"sma_60":3998.83,"sma_120":4084.22},{"date":"2024-11-21","open":3571,"high":3602,"low":3548,"close":3597,"volume":27691,"rsi_14":66.13,"sma_20":3931.75,"sma_60":3999.17,"sma_120":4082.18},{"date":"2024-11-22","open":3597,"high":3620,"low":3575,"close":3593,"volume":22716,"rsi_14":64.52,"sma_20":3934.25,"sma_60":3999.5,"sma_120":4079.77},{"date":"2024-11-25","open":3593,"high":3615,"low":3593,"close":3606,"volume":19265,"rsi_14":63.93,"sma_20":3939.5,"sma_60":4000.0,"sma_120":4077.44},{"date":"2024-11-26","open":3624,"high":3624,"low":3579,"close":3593,"volume":27639,"rsi_14":63.93,"sma_20":3943.25,"sma_60":4000.33,"sma_120":4074.62},{"date":"2024-11-27","open":3606,"high":3606,"low":3584,"close":3588,"volume":13168,"rsi_14":66.1,"sma_20":3947.5,"sma_60":4000.5,"sma_120":4071.68},{"date":"2024-11-28","open":3588,"high":3629,"low":3584,"close":3620,"volume":26240,"rsi_14":71.88,"sma_20":3954.0,"sma_60":4000.92,"sma_120":4069.03},{"date":"2024-11-29","open":3637,"high":3637,"low":3593,"close":3615,"volume":60085,"rsi_14":76.67,"sma_20":3960.0,"sma_60":4000.75,"sma_120":4065.93},{"date":"2024-12-02","open":3615,"high":3615,"low":3423,"close":3602,"volume":46984,"rsi_14":83.64,"sma_20":3965.0,"sma_60":4000.0,"sma_120":4062.74},{"date":"2024-12-03","open":3606,"high":3611,"low":3571,"close":3579,"volume":100516,"rsi_14":72.55,"sma_20":3967.75,"sma_60":3999.08,"sma_120":4059.55},{"date":"2024-12-04","open":3499,"high":3606,"low":3499,"close":3571,"volume":47811,"rsi_14":69.81,"sma_20":3970.75,"sma_60":3998.5,"sma_120":4056.48},{"date":"2024-12-05","open":3597,"high":3597,"low":3548,"close":3562,"volume":9285,"rsi_14":66.67,"sma_20":3974.0,"sma_60":3998.0,"sma_120":4053.62},{"date":"2024-12-06","open":3562,"high":3575,"low":3530,"close":3539,"volume":29385,"rsi_14":58.18,"sma_20":3976.5,"sma_60":3997.08,"sma_120":4050.34},{"date":"2024-12-09","open":3517,"high":3557,"low":3459,"close":3477,"volume":51270,"rsi_14":45.59,"sma_20":3976.75,"sma_60":3995.33,"sma_120":4046.52},{"date":"2024-12-10","open":3495,"high":3512,"low":3472,"close":3499,"volume":28599,"rsi_14":33.93,"sma_20":3980.25,"sma_60":3994.75,"sma_120":4042.98},{"date":"2024-12-11","open":3504,"high":3548,"low":3486,"close":3544,"volume":44655,"rsi_14":40.32,"sma_20":3984.0,"sma_60":3996.0,"sma_120":4040.36},{"date":"2024-12-12","open":3544,"high":3597,"low":3539,"close":3562,"volume":40195,"rsi_14":44.62,"sma_20":3988.75,"sma_60":3995.67,"sma_120":4037.86},{"date":"2024-12-13","open":3571,"high":3579,"low":3495,"close":3535,"volume":39337,"rsi_14":38.24,"sma_20":3991.75,"sma_60":3994.75,"sma_120":4035.44},{"date":"2024-12-16","open":3535,"high":3584,"low":3517,"close":3535,"volume":57976,"rsi_14":40.0,"sma_20":3993.75,"sma_60":3993.5,"sma_120":4033.18},{"date":"2024-12-17","open":3566,"high":3566,"low":3517,"close":3517,"volume":35494,"rsi_14":38.24,"sma_20":3994.5,"sma_60":3991.33,"sma_120":4030.68},{"date":"2024-12-18","open":3508,"high":3548,"low":3486,"close":3535,"volume":36527,"rsi_14":35.38,"sma_20":3992.0,"sma_60":3989.33,"sma_120":4028.27},{"date":"2024-12-19","open":3517,"high":3517,"low":3481,"close":3490,"volume":24097,"rsi_14":31.08,"sma_20":3986.0,"sma_60":3986.67,"sma_120":4025.1},{"date":"2024-12-20","open":3490,"high":3499,"low":3468,"close":3499,"volume":18055,"rsi_14":34.25,"sma_20":3980.75,"sma_60":3984.0,"sma_120":4022.27},{"date":"2024-12-23","open":3499,"high":3517,"low":3477,"close":3499,"volume":37790,"rsi_14":36.76,"sma_20":3974.75,"sma_60":3981.83,"sma_120":4020.42},{"date":"2024-12-24","open":3508,"high":3535,"low":3490,"close":3530,"volume":33651,"rsi_14":43.84,"sma_20":3971.25,"sma_60":3979.42,"sma_120":4018.24},{"date":"2024-12-26","open":3530,"high":3548,"low":3508,"close":3530,"volume":69390,"rsi_14":45.07,"sma_20":3968.0,"sma_60":3977.67,"sma_120":4016.43},{"date":"2024-12-27","open":3563,"high":3595,"low":3558,"close":3572,"volume":44805,"rsi_14":36.78,"sma_20":3957.75,"sma_60":3974.42,"sma_120":4013.96},{"date":"2024-12-30","open":3572,"high":3595,"low":3526,"close":3554,"volume":56762,"rsi_14":41.56,"sma_20":3946.75,"sma_60":3970.83,"sma_120":4011.64},{"date":"2025-01-02","open":3530,"high":3581,"low":3526,"close":3577,"volume":27085,"rsi_14":41.56,"sma_20":3937.75,"sma_60":3967.83,"sma_120":4009.17},{"date":"2025-01-03","open":3577,"high":3595,"low":3540,"close":3586,"volume":42586,"rsi_14":34.78,"sma_20":3930.5,"sma_60":3965.42,"sma_120":4006.82},{"date":"2025-01-06","open":3563,"high":3600,"low":3558,"close":3591,"volume":30509,"rsi_14":31.82,"sma_20":3924.0,"sma_60":3963.25,"sma_120":4004.51},{"date":"2025-01-07","open":3646,"high":3646,"low":3572,"close":3572,"volume":54898,"rsi_14":32.81,"sma_20":3917.0,"sma_60":3960.58,"sma_120":4002.16},{"date":"2025-01-08","open":3567,"high":3581,"low":3563,"close":3567,"volume":24773,"rsi_14":32.31,"sma_20":3911.0,"sma_60":3956.83,"sma_120":3999.93},{"date":"2025-01-09","open":3577,"high":3577,"low":3526,"close":3544,"volume":31756,"rsi_14":31.82,"sma_20":3907.25,"sma_60":3952.42,"sma_120":3997.5},{"date":"2025-01-10","open":3549,"high":3572,"low":3540,"close":3554,"volume":23177,"rsi_14":29.69,"sma_20":3902.75,"sma_60":3948.58,"sma_120":3994.94},{"date":"2025-01-13","open":3554,"high":3563,"low":3530,"close":3535,"volume":15012,"rsi_14":32.76,"sma_20":3894.75,"sma_60":3944.17,"sma_120":3992.3},{"date":"2025-01-14","open":3535,"high":3572,"low":3516,"close":3544,"volume":44640,"rsi_14":32.76,"sma_20":3886.25,"sma_60":3940.33,"sma_120":3989.74},{"date":"2025-01-15","open":3544,"high":3581,"low":3530,"close":3563,"volume":28865,"rsi_14":37.1,"sma_20":3880.25,"sma_60":3936.75,"sma_120":3987.18},{"date":"2025-01-16","open":3540,"high":3554,"low":3526,"close":3530,"volume":98647,"rsi_14":25.81,"sma_20":3872.5,"sma_60":3933.08,"sma_120":3984.38},{"date":"2025-01-17","open":3544,"high":3544,"low":3526,"close":3530,"volume":25915,"rsi_14":25.81,"sma_20":3865.75,"sma_60":3929.83,"sma_120":3981.73},{"date":"2025-01-20","open":3526,"high":3544,"low":3512,"close":3521,"volume":31327,"rsi_14":37.21,"sma_20":3857.5,"sma_60":3926.25,"sma_120":3979.25},{"date":"2025-01-21","open":3526,"high":3544,"low":3503,"close":3516,"volume":25741,"rsi_14":40.0,"sma_20":3851.5,"sma_60":3923.08,"sma_120":3976.53},{"date":"2025-01-22","open":3507,"high":3540,"low":3493,"close":3507,"volume":23034,"rsi_14":29.73,"sma_20":3844.5,"sma_60":3919.83,"sma_120":3973.96},{"date":"2025-01-23","open":3526,"high":3535,"low":3503,"close":3516,"volume":15220,"rsi_14":29.73,"sma_20":3838.0,"sma_60":3917.42,"sma_120":3971.77},{"date":"2025-01-24","open":3526,"high":3628,"low":3512,"close":3544,"volume":19156,"rsi_14":38.1,"sma_20":3831.25,"sma_60":3915.25,"sma_120":3969.49},{"date":"2025-01-31","open":3521,"high":3558,"low":3521,"close":3554,"volume":21128,"rsi_14":45.0,"sma_20":3825.0,"sma_60":3913.5,"sma_120":3967.22},{"date":"2025-02-03","open":3563,"high":3563,"low":3526,"close":3558,"volume":111296,"rsi_14":47.5,"sma_20":3824.25,"sma_60":3912.0,"sma_120":3964.91},{"date":"2025-02-04","open":3563,"high":3595,"low":3554,"close":3586,"volume":38992,"rsi_14":60.98,"sma_20":3826.0,"sma_60":3910.92,"sma_120":3962.39},{"date":"2025-02-05","open":3600,"high":3614,"low":3577,"close":3614,"volume":49250,"rsi_14":64.44,"sma_20":3828.0,"sma_60":3910.25,"sma_120":3960.38},{"date":"2025-02-06","open":3609,"high":3656,"low":3581,"close":3646,"volume":26406,"rsi_14":75.0,"sma_20":3831.25,"sma_60":3909.83,"sma_120":3958.73},{"date":"2025-02-07","open":3618,"high":3665,"low":3618,"close":3646,"volume":35618,"rsi_14":73.91,"sma_20":3834.25,"sma_60":3909.67,"sma_120":3958.2},{"date":"2025-02-10","open":3646,"high":3670,"low":3530,"close":3660,"volume":53467,"rsi_14":73.33,"sma_20":3839.0,"sma_60":3910.0,"sma_120":3957.18},{"date":"2025-02-11","open":3665,"high":3665,"low":3632,"close":3660,"volume":22207,"rsi_14":86.84,"sma_20":3844.0,"sma_60":3910.5,"sma_120":3955.7},{"date":"2025-02-12","open":3670,"high":3670,"low":3642,"close":3660,"volume":20919,"rsi_14":86.84,"sma_20":3850.25,"sma_60":3911.42,"sma_120":3956.32},{"date":"2025-02-13","open":3651,"high":3670,"low":3651,"close":3670,"volume":29160,"rsi_14":92.11,"sma_20":3856.5,"sma_60":3913.17,"sma_120":3957.02},{"date":"2025-02-14","open":3651,"high":3702,"low":3651,"close":3679,"volume":42022,"rsi_14":94.87,"sma_20":3864.25,"sma_60":3914.33,"sma_120":3957.47},{"date":"2025-02-17","open":3688,"high":3702,"low":3674,"close":3693,"volume":43692,"rsi_14":100.0,"sma_20":3872.25,"sma_60":3915.75,"sma_120":3958.33},{"date":"2025-02-18","open":3707,"high":3707,"low":3683,"close":3693,"volume":21094,"rsi_14":100.0,"sma_20":3879.25,"sma_60":3917.08,"sma_120":3958.62},{"date":"2025-02-19","open":3697,"high":3711,"low":3674,"close":3693,"volume":34635,"rsi_14":100.0,"sma_20":3888.0,"sma_60":3918.08,"sma_120":3958.75},{"date":"2025-02-20","open":3670,"high":3707,"low":3665,"close":3707,"volume":32875,"rsi_14":100.0,"sma_20":3897.5,"sma_60":3919.25,"sma_120":3958.88},{"date":"2025-02-21","open":3739,"high":3739,"low":3693,"close":3711,"volume":28840,"rsi_14":100.0,"sma_20":3907.75,"sma_60":3919.08,"sma_120":3958.96},{"date":"2025-02-24","open":3711,"high":3730,"low":3697,"close":3707,"volume":26702,"rsi_14":96.43,"sma_20":3918.0,"sma_60":3918.5,"sma_120":3958.83},{"date":"2025-02-25","open":3707,"high":3739,"low":3697,"close":3730,"volume":38243,"rsi_14":96.3,"sma_20":3930.0,"sma_60":3918.42,"sma_120":3958.96},{"date":"2025-02-26","open":3721,"high":3744,"low":3697,"close":3725,"volume":18949,"rsi_14":90.48,"sma_20":3941.25,"sma_60":3918.0,"sma_120":3959.0},{"date":"2025-02-27","open":3739,"high":3739,"low":3711,"close":3716,"volume":23859,"rsi_14":82.61,"sma_20":3950.5,"sma_60":3917.67,"sma_120":3959.0},{"date":"2025-02-28","open":3739,"high":3739,"low":3707,"close":3711,"volume":23192,"rsi_14":76.19,"sma_20":3959.0,"sma_60":3917.33,"sma_120":3958.92},{"date":"2025-03-04","open":3744,"high":3744,"low":3702,"close":3716,"volume":24454,"rsi_14":77.27,"sma_20":3967.5,"sma_60":3916.5,"sma_120":3958.71},{"date":"2025-03-05","open":3739,"high":3785,"low":3730,"close":3767,"volume":53858,"rsi_14":84.85,"sma_20":3977.25,"sma_60":3916.67,"sma_120":3958.71},{"date":"2025-03-06","open":3781,"high":3809,"low":3772,"close":3785,"volume":38413,"rsi_14":85.71,"sma_20":3986.5,"sma_60":3917.42,"sma_120":3958.71},{"date":"2025-03-07","open":3818,"high":3860,"low":3767,"close":3850,"volume":63156,"rsi_14":89.36,"sma_20":3997.5,"sma_60":3919.75,"sma_120":3959.42},{"date":"2025-03-10","open":3850,"high":3864,"low":3832,"close":3850,"volume":37687,"rsi_14":88.64,"sma_20":4008.5,"sma_60":3922.25,"sma_120":3960.38},{"date":"2025-03-11","open":3855,"high":3860,"low":3823,"close":3832,"volume":30370,"rsi_14":81.25,"sma_20":4017.75,"sma_60":3924.58,"sma_120":3961.29},{"date":"2025-03-12","open":3869,"high":3869,"low":3804,"close":3841,"volume":25842,"rsi_14":82.0,"sma_20":4027.5,"sma_60":3927.5,"sma_120":3962.29},{"date":"2025-03-13","open":3804,"high":3832,"low":3804,"close":3818,"volume":36420,"rsi_14":73.08,"sma_20":4036.0,"sma_60":3931.17,"sma_120":3963.25},{"date":"2025-03-14","open":3818,"high":3850,"low":3813,"close":3827,"volume":8585,"rsi_14":73.58,"sma_20":4044.5,"sma_60":3934.58,"sma_120":3964.67},{"date":"2025-03-17","open":3864,"high":3864,"low":3809,"close":3823,"volume":27736,"rsi_14":73.58,"sma_20":4052.25,"sma_60":3937.08,"sma_120":3966.54},{"date":"2025-03-18","open":3850,"high":3864,"low":3818,"close":3823,"volume":10658,"rsi_14":70.83,"sma_20":4059.25,"sma_60":3939.25,"sma_120":3967.46},{"date":"2025-03-19","open":3850,"high":3850,"low":3813,"close":3832,"volume":23517,"rsi_14":73.47,"sma_20":4066.75,"sma_60":3942.08,"sma_120":3968.42},{"date":"2025-03-20","open":3850,"high":3850,"low":3832,"close":3832,"volume":4977,"rsi_14":76.6,"sma_20":4074.25,"sma_60":3944.92,"sma_120":3969.21},{"date":"2025-03-21","open":3832,"high":3850,"low":3813,"close":3823,"volume":15495,"rsi_14":75.0,"sma_20":4080.5,"sma_60":3947.92,"sma_120":3969.62},{"date":"2025-03-24","open":3813,"high":3827,"low":3809,"close":3818,"volume":10984,"rsi_14":72.92,"sma_20":4086.25,"sma_60":3950.5,"sma_120":3969.92},{"date":"2025-03-25","open":3837,"high":3837,"low":3785,"close":3809,"volume":28719,"rsi_14":61.54,"sma_20":4091.75,"sma_60":3953.75,"sma_120":3970.21},{"date":"2025-03-26","open":3823,"high":3846,"low":3813,"close":3832,"volume":23985,"rsi_14":62.5,"sma_20":4097.25,"sma_60":3957.25,"sma_120":3970.62},{"date":"2025-03-27","open":3823,"high":3837,"low":3804,"close":3823,"volume":35000,"rsi_14":39.29,"sma_20":4102.5,"sma_60":3960.58,"sma_120":3971.21},{"date":"2025-03-28","open":3823,"high":3832,"low":3804,"close":3827,"volume":14053,"rsi_14":41.38,"sma_20":4108.5,"sma_60":3963.42,"sma_120":3971.42},{"date":"2025-03-31","open":3813,"high":3823,"low":3781,"close":3785,"volume":64895,"rsi_14":35.29,"sma_20":4112.5,"sma_60":3965.5,"sma_120":3971.58},{"date":"2025-04-01","open":3785,"high":3850,"low":3785,"close":3813,"volume":14897,"rsi_14":42.11,"sma_20":4117.75,"sma_60":3969.83,"sma_120":3972.12},{"date":"2025-04-02","open":3832,"high":3832,"low":3813,"close":3823,"volume":20892,"rsi_14":51.43,"sma_20":4120.75,"sma_60":3974.67,"sma_120":3972.75},{"date":"2025-04-03","open":3827,"high":3827,"low":3804,"close":3818,"volume":1889,"rsi_14":47.06,"sma_20":4122.5,"sma_60":3979.0,"sma_120":3973.42},{"date":"2025-04-04","open":3827,"high":3827,"low":3790,"close":3818,"volume":17014,"rsi_14":48.48,"sma_20":4120.75,"sma_60":3983.17,"sma_120":3974.29},{"date":"2025-04-07","open":3850,"high":3850,"low":3730,"close":3762,"volume":110471,"rsi_14":35.56,"sma_20":4116.0,"sma_60":3986.25,"sma_120":3974.75},{"date":"2025-04-08","open":3795,"high":3795,"low":3758,"close":3785,"volume":6914,"rsi_14":39.58,"sma_20":4113.5,"sma_60":3990.08,"sma_120":3975.33},{"date":"2025-04-09","open":3711,"high":3790,"low":3702,"close":3711,"volume":96176,"rsi_14":29.69,"sma_20":4106.5,"sma_60":3992.67,"sma_120":3974.75},{"date":"2025-04-10","open":3832,"high":3832,"low":3762,"close":3772,"volume":16682,"rsi_14":42.67,"sma_20":4104.0,"sma_60":3996.75,"sma_120":3974.58},{"date":"2025-04-11","open":3823,"high":3823,"low":3748,"close":3767,"volume":61266,"rsi_14":42.67,"sma_20":4100.75,"sma_60":4000.58,"sma_120":3974.58},{"date":"2025-04-14","open":3767,"high":3799,"low":3744,"close":3748,"volume":38109,"rsi_14":41.56,"sma_20":4096.75,"sma_60":4004.42,"sma_120":3974.29},{"date":"2025-04-15","open":3748,"high":3818,"low":3739,"close":3785,"volume":248320,"rsi_14":43.75,"sma_20":4094.75,"sma_60":4008.75,"sma_120":3974.54},{"date":"2025-04-16","open":3809,"high":3818,"low":3762,"close":3813,"volume":24001,"rsi_14":48.81,"sma_20":4093.75,"sma_60":4013.25,"sma_120":3975.0},{"date":"2025-04-17","open":3827,"high":3837,"low":3809,"close":3837,"volume":31824,"rsi_14":51.14,"sma_20":4094.0,"sma_60":4018.75,"sma_120":3975.92},{"date":"2025-04-18","open":3841,"high":3878,"low":3841,"close":3878,"volume":33915,"rsi_14":61.36,"sma_20":4097.0,"sma_60":4025.0,"sma_120":3977.42},{"date":"2025-04-21","open":3888,"high":3939,"low":3874,"close":3929,"volume":68971,"rsi_14":63.44,"sma_20":4103.0,"sma_60":4032.33,"sma_120":3979.29},{"date":"2025-04-22","open":3925,"high":3925,"low":3878,"close":3911,"volume":35952,"rsi_14":60.0,"sma_20":4108.5,"sma_60":4039.42,"sma_120":3981.25},{"date":"2025-04-23","open":3929,"high":3929,"low":3883,"close":3929,"volume":35280,"rsi_14":62.24,"sma_20":4113.75,"sma_60":4047.0,"sma_120":3983.42},{"date":"2025-04-24","open":3934,"high":3934,"low":3911,"close":3915,"volume":19321,"rsi_14":60.4,"sma_20":4118.75,"sma_60":4054.17,"sma_120":3985.79},{"date":"2025-04-25","open":3934,"high":3934,"low":3883,"close":3897,"volume":21202,"rsi_14":65.59,"sma_20":4122.5,"sma_60":4060.5,"sma_120":3987.88},{"date":"2025-04-28","open":3874,"high":3925,"low":3874,"close":3901,"volume":41555,"rsi_14":64.04,"sma_20":4128.75,"sma_60":4066.75,"sma_120":3990.12},{"date":"2025-04-29","open":3925,"high":3925,"low":3883,"close":3915,"volume":30689,"rsi_14":78.95,"sma_20":4134.25,"sma_60":4073.17,"sma_120":3992.58},{"date":"2025-04-30","open":3925,"high":3925,"low":3888,"close":3915,"volume":20672,"rsi_14":74.6,"sma_20":4139.25,"sma_60":4079.08,"sma_120":3995.0},{"date":"2025-05-02","open":3915,"high":3925,"low":3888,"close":3915,"volume":92126,"rsi_14":75.81,"sma_20":4144.5,"sma_60":4084.5,"sma_120":3997.38},{"date":"2025-05-07","open":3911,"high":3929,"low":3906,"close":3929,"volume":46183,"rsi_14":81.97,"sma_20":4150.5,"sma_60":4089.58,"sma_120":3999.71},{"date":"2025-05-08","open":3925,"high":3957,"low":3925,"close":3957,"volume":61412,"rsi_14":81.36,"sma_20":4161.0,"sma_60":4095.17,"sma_120":4002.42},{"date":"2025-05-09","open":3948,"high":3994,"low":3948,"close":3985,"volume":48537,"rsi_14":81.36,"sma_20":4171.75,"sma_60":4101.0,"sma_120":4005.5},{"date":"2025-05-12","open":3994,"high":4004,"low":3980,"close":3985,"volume":38799,"rsi_14":79.63,"sma_20":4186.5,"sma_60":4106.83,"sma_120":4008.67},{"date":"2025-05-13","open":3985,"high":3985,"low":3772,"close":3943,"volume":42143,"rsi_14":62.96,"sma_20":4195.75,"sma_60":4111.92,"sma_120":4011.67},{"date":"2025-05-14","open":3943,"high":3971,"low":3943,"close":3962,"volume":22971,"rsi_14":57.45,"sma_20":4206.25,"sma_60":4117.17,"sma_120":4015.17},{"date":"2025-05-15","open":3971,"high":3971,"low":3948,"close":3953,"volume":9735,"rsi_14":60.0,"sma_20":4217.25,"sma_60":4122.08,"sma_120":4018.21},{"date":"2025-05-16","open":3976,"high":3976,"low":3934,"close":3953,"volume":10055,"rsi_14":56.1,"sma_20":4226.25,"sma_60":4126.75,"sma_120":4021.25},{"date":"2025-05-19","open":3915,"high":3953,"low":3915,"close":3915,"volume":20182,"rsi_14":50.0,"sma_20":4231.75,"sma_60":4130.75,"sma_120":4023.92},{"date":"2025-05-20","open":3915,"high":3939,"low":3906,"close":3911,"volume":15440,"rsi_14":53.49,"sma_20":4235.75,"sma_60":4134.67,"sma_120":4026.38},{"date":"2025-05-21","open":3906,"high":3934,"low":3906,"close":3915,"volume":13651,"rsi_14":53.49,"sma_20":4237.75,"sma_60":4138.42,"sma_120":4028.83},{"date":"2025-05-22","open":3915,"high":3920,"low":3901,"close":3915,"volume":12171,"rsi_14":50.0,"sma_20":4237.0,"sma_60":4142.08,"sma_120":4030.58},{"date":"2025-05-23","open":3915,"high":3920,"low":3901,"close":3915,"volume":13972,"rsi_14":50.0,"sma_20":4237.25,"sma_60":4145.83,"sma_120":4032.17},{"date":"2025-05-26","open":3901,"high":3953,"low":3901,"close":3943,"volume":23967,"rsi_14":56.52,"sma_20":4238.0,"sma_60":4149.67,"sma_120":4034.04},{"date":"2025-05-27","open":3943,"high":3943,"low":3920,"close":3925,"volume":23888,"rsi_14":48.94,"sma_20":4238.5,"sma_60":4153.25,"sma_120":4035.62},{"date":"2025-05-28","open":3929,"high":3934,"low":3906,"close":3925,"volume":44273,"rsi_14":41.46,"sma_20":4240.0,"sma_60":4157.0,"sma_120":4037.33},{"date":"2025-05-29","open":3925,"high":3939,"low":3911,"close":3934,"volume":18009,"rsi_14":35.14,"sma_20":4241.75,"sma_60":4161.0,"sma_120":4039.17},{"date":"2025-05-30","open":3939,"high":3939,"low":3897,"close":3929,"volume":26057,"rsi_14":34.21,"sma_20":4242.5,"sma_60":4164.83,"sma_120":4040.67},{"date":"2025-06-02","open":3929,"high":3943,"low":3897,"close":3906,"volume":59979,"rsi_14":38.24,"sma_20":4242.0,"sma_60":4167.33,"sma_120":4042.0},{"date":"2025-06-04","open":3915,"high":3934,"low":3906,"close":3920,"volume":22179,"rsi_14":36.36,"sma_20":4242.25,"sma_60":4169.75,"sma_120":4043.58},{"date":"2025-06-05","open":3906,"high":3929,"low":3906,"close":3925,"volume":35640,"rsi_14":40.62,"sma_20":4242.0,"sma_60":4171.08,"sma_120":4045.42},{"date":"2025-06-09","open":3934,"high":3939,"low":3906,"close":3925,"volume":21407,"rsi_14":40.62,"sma_20":4240.25,"sma_60":4172.42,"sma_120":4047.33},{"date":"2025-06-10","open":3929,"high":3929,"low":3888,"close":3906,"volume":30482,"rsi_14":46.43,"sma_20":4236.0,"sma_60":4173.75,"sma_120":4049.17},{"date":"2025-06-11","open":3906,"high":3920,"low":3888,"close":3906,"volume":33165,"rsi_14":48.15,"sma_20":4231.75,"sma_60":4174.92,"sma_120":4051.21},{"date":"2025-06-12","open":3915,"high":3962,"low":3906,"close":3925,"volume":81689,"rsi_14":53.33,"sma_20":4230.75,"sma_60":4176.83,"sma_120":4054.0},{"date":"2025-06-13","open":3925,"high":3929,"low":3869,"close":3906,"volume":56596,"rsi_14":47.06,"sma_20":4227.75,"sma_60":4178.25,"sma_120":4056.42},{"date":"2025-06-16","open":3906,"high":3929,"low":3892,"close":3929,"volume":49456,"rsi_14":53.85,"sma_20":4226.5,"sma_60":4180.17,"sma_120":4058.62},{"date":"2025-06-17","open":3929,"high":3934,"low":3920,"close":3925,"volume":39105,"rsi_14":44.12,"sma_20":4225.0,"sma_60":4182.0,"sma_120":4060.62},{"date":"2025-06-18","open":3934,"high":3936,"low":3892,"close":3892,"volume":34410,"rsi_14":40.54,"sma_20":4223.75,"sma_60":4183.08,"sma_120":4062.58},{"date":"2025-06-19","open":3892,"high":3925,"low":3888,"close":3920,"volume":19667,"rsi_14":48.84,"sma_20":4224.25,"sma_60":4184.67,"sma_120":4064.79},{"date":"2025-06-20","open":3906,"high":3920,"low":3892,"close":3911,"volume":38403,"rsi_14":44.19,"sma_20":4224.0,"sma_60":4186.25,"sma_120":4067.08},{"date":"2025-06-23","open":3911,"high":3915,"low":3878,"close":3888,"volume":41074,"rsi_14":40.43,"sma_20":4222.5,"sma_60":4187.5,"sma_120":4069.0},{"date":"2025-06-24","open":3897,"high":3925,"low":3897,"close":3915,"volume":51926,"rsi_14":52.08,"sma_20":4222.5,"sma_60":4189.42,"sma_120":4071.58},{"date":"2025-06-25","open":3915,"high":3953,"low":3906,"close":3943,"volume":65101,"rsi_14":54.9,"sma_20":4222.5,"sma_60":4191.42,"sma_120":4074.33},{"date":"2025-06-26","open":3943,"high":3943,"low":3920,"close":3925,"volume":79717,"rsi_14":50.0,"sma_20":4222.5,"sma_60":4193.25,"sma_120":4076.92},{"date":"2025-06-27","open":4016,"high":4016,"low":3963,"close":3973,"volume":37816,"rsi_14":36.49,"sma_20":4217.5,"sma_60":4193.33,"sma_120":4078.38},{"date":"2025-06-30","open":3973,"high":3982,"low":3958,"close":3958,"volume":31816,"rsi_14":36.99,"sma_20":4211.25,"sma_60":4193.92,"sma_120":4079.71},{"date":"2025-07-01","open":3992,"high":3992,"low":3944,"close":3982,"volume":42807,"rsi_14":41.03,"sma_20":4206.5,"sma_60":4194.42,"sma_120":4082.12},{"date":"2025-07-02","open":3997,"high":3997,"low":3939,"close":3973,"volume":72992,"rsi_14":36.84,"sma_20":4202.5,"sma_60":4194.58,"sma_120":4084.62},{"date":"2025-07-03","open":3987,"high":3987,"low":3944,"close":3954,"volume":39525,"rsi_14":36.84,"sma_20":4196.75,"sma_60":4194.5,"sma_120":4086.75},{"date":"2025-07-04","open":3992,"high":3992,"low":3934,"close":3944,"volume":31546,"rsi_14":31.51,"sma_20":4190.25,"sma_60":4194.25,"sma_120":4088.71},{"date":"2025-07-07","open":3944,"high":3982,"low":3944,"close":3978,"volume":14862,"rsi_14":37.97,"sma_20":4185.5,"sma_60":4195.58,"sma_120":4090.92},{"date":"2025-07-08","open":3978,"high":3997,"low":3958,"close":3982,"volume":22870,"rsi_14":42.47,"sma_20":4182.0,"sma_60":4196.58,"sma_120":4093.33},{"date":"2025-07-09","open":4006,"high":4006,"low":3963,"close":3973,"volume":22111,"rsi_14":36.23,"sma_20":4178.0,"sma_60":4198.75,"sma_120":4095.71},{"date":"2025-07-10","open":3982,"high":3982,"low":3944,"close":3973,"volume":73098,"rsi_14":37.31,"sma_20":4173.0,"sma_60":4199.83,"sma_120":4098.29},{"date":"2025-07-11","open":3973,"high":3982,"low":3944,"close":3973,"volume":24332,"rsi_14":40.32,"sma_20":4169.0,"sma_60":4201.0,"sma_120":4100.79},{"date":"2025-07-14","open":3973,"high":3973,"low":3949,"close":3973,"volume":55139,"rsi_14":33.93,"sma_20":4163.75,"sma_60":4202.5,"sma_120":4103.46},{"date":"2025-07-15","open":3973,"high":3973,"low":3929,"close":3949,"volume":88551,"rsi_14":23.64,"sma_20":4157.5,"sma_60":4202.92,"sma_120":4105.83},{"date":"2025-07-16","open":3949,"high":3963,"low":3905,"close":3925,"volume":78146,"rsi_14":23.21,"sma_20":4151.75,"sma_60":4202.42,"sma_120":4107.83},{"date":"2025-07-17","open":3925,"high":3925,"low":3896,"close":3905,"volume":48664,"rsi_14":32.5,"sma_20":4143.5,"sma_60":4201.17,"sma_120":4109.96},{"date":"2025-07-18","open":3915,"high":3915,"low":3886,"close":3910,"volume":27532,"rsi_14":36.84,"sma_20":4136.0,"sma_60":4199.25,"sma_120":4112.12},{"date":"2025-07-21","open":3915,"high":3939,"low":3901,"close":3925,"volume":31426,"rsi_14":33.33,"sma_20":4130.5,"sma_60":4196.67,"sma_120":4114.5},{"date":"2025-07-22","open":3929,"high":3929,"low":3896,"close":3905,"volume":30643,"rsi_14":31.58,"sma_20":4122.5,"sma_60":4194.08,"sma_120":4116.75},{"date":"2025-07-23","open":3929,"high":3929,"low":3896,"close":3910,"volume":27107,"rsi_14":37.14,"sma_20":4113.25,"sma_60":4191.25,"sma_120":4119.12},{"date":"2025-07-24","open":3910,"high":3910,"low":3896,"close":3905,"volume":23424,"rsi_14":38.24,"sma_20":4104.75,"sma_60":4188.58,"sma_120":4121.38},{"date":"2025-07-25","open":3905,"high":3925,"low":3896,"close":3915,"volume":11870,"rsi_14":27.59,"sma_20":4101.75,"sma_60":4186.42,"sma_120":4123.46},{"date":"2025-07-28","open":3925,"high":3925,"low":3896,"close":3910,"volume":21882,"rsi_14":24.14,"sma_20":4099.25,"sma_60":4184.08,"sma_120":4125.42},{"date":"2025-07-29","open":3910,"high":3910,"low":3886,"close":3905,"volume":22931,"rsi_14":25.0,"sma_20":4095.25,"sma_60":4181.42,"sma_120":4127.29},{"date":"2025-07-30","open":3910,"high":3910,"low":3872,"close":3896,"volume":75079,"rsi_14":23.33,"sma_20":4091.25,"sma_60":4178.58,"sma_120":4128.83},{"date":"2025-07-31","open":3891,"high":3910,"low":3872,"close":3891,"volume":56603,"rsi_14":22.58,"sma_20":4088.0,"sma_60":4175.67,"sma_120":4130.08},{"date":"2025-08-01","open":3896,"high":3896,"low":3867,"close":3872,"volume":38644,"rsi_14":20.0,"sma_20":4084.25,"sma_60":4172.17,"sma_120":4130.88},{"date":"2025-08-04","open":3877,"high":3877,"low":3848,"close":3867,"volume":91151,"rsi_14":22.58,"sma_20":4078.5,"sma_60":4168.08,"sma_120":4131.62},{"date":"2025-08-05","open":3891,"high":3891,"low":3853,"close":3867,"volume":74021,"rsi_14":26.92,"sma_20":4072.5,"sma_60":4163.5,"sma_120":4132.25},{"date":"2025-08-06","open":3886,"high":3886,"low":3843,"close":3853,"volume":100616,"rsi_14":28.0,"sma_20":4066.25,"sma_60":4158.67,"sma_120":4132.75},{"date":"2025-08-07","open":3877,"high":3877,"low":3843,"close":3857,"volume":67076,"rsi_14":28.0,"sma_20":4060.25,"sma_60":4154.67,"sma_120":4133.29},{"date":"2025-08-08","open":3881,"high":3881,"low":3843,"close":3848,"volume":32727,"rsi_14":16.67,"sma_20":4053.75,"sma_60":4150.17,"sma_120":4133.67},{"date":"2025-08-11","open":3881,"high":3881,"low":3833,"close":3848,"volume":33434,"rsi_14":20.0,"sma_20":4047.25,"sma_60":4145.83,"sma_120":4133.96},{"date":"2025-08-12","open":3877,"high":3877,"low":3848,"close":3877,"volume":53663,"rsi_14":36.0,"sma_20":4043.5,"sma_60":4142.0,"sma_120":4134.38},{"date":"2025-08-13","open":3872,"high":3901,"low":3853,"close":3891,"volume":37037,"rsi_14":44.44,"sma_20":4041.75,"sma_60":4139.08,"sma_120":4134.92},{"date":"2025-08-14","open":3901,"high":3929,"low":3886,"close":3915,"volume":76037,"rsi_14":50.0,"sma_20":4042.25,"sma_60":4136.67,"sma_120":4135.67},{"date":"2025-08-18","open":3920,"high":3920,"low":3872,"close":3877,"volume":31537,"rsi_14":40.54,"sma_20":4040.5,"sma_60":4133.5,"sma_120":4135.96},{"date":"2025-08-19","open":3910,"high":3910,"low":3872,"close":3886,"volume":59208,"rsi_14":44.74,"sma_20":4038.5,"sma_60":4130.5,"sma_120":4136.29},{"date":"2025-08-20","open":3891,"high":3891,"low":3848,"close":3877,"volume":34049,"rsi_14":44.74,"sma_20":4037.0,"sma_60":4127.33,"sma_120":4136.58},{"date":"2025-08-21","open":3867,"high":3886,"low":3857,"close":3862,"volume":12947,"rsi_14":42.5,"sma_20":4034.5,"sma_60":4123.42,"sma_120":4136.54},{"date":"2025-08-22","open":3857,"high":3881,"low":3838,"close":3848,"volume":54490,"rsi_14":43.59,"sma_20":4031.5,"sma_60":4119.58,"sma_120":4136.42},{"date":"2025-08-25","open":3867,"high":3867,"low":3848,"close":3848,"volume":9130,"rsi_14":44.74,"sma_20":4028.0,"sma_60":4115.75,"sma_120":4136.38},{"date":"2025-08-26","open":3848,"high":3857,"low":3843,"close":3857,"volume":25972,"rsi_14":47.5,"sma_20":4025.25,"sma_60":4111.92,"sma_120":4136.46},{"date":"2025-08-27","open":3857,"high":3862,"low":3833,"close":3838,"volume":18741,"rsi_14":46.34,"sma_20":4021.75,"sma_60":4107.83,"sma_120":4136.33},{"date":"2025-08-28","open":3824,"high":3843,"low":3824,"close":3833,"volume":16865,"rsi_14":43.9,"sma_20":4018.5,"sma_60":4104.08,"sma_120":4135.71},{"date":"2025-08-29","open":3848,"high":3848,"low":3776,"close":3814,"volume":105121,"rsi_14":41.86,"sma_20":4014.5,"sma_60":4099.75,"sma_120":4134.75},{"date":"2025-09-01","open":3671,"high":3671,"low":3634,"close":3639,"volume":21300,"rsi_14":40.91,"sma_20":4011.25,"sma_60":4095.25,"sma_120":4133.17},{"date":"2025-09-02","open":3790,"high":3824,"low":3790,"close":3800,"volume":16323,"rsi_14":30.0,"sma_20":4007.75,"sma_60":4090.58,"sma_120":4131.5},{"date":"2025-09-03","open":3833,"high":3833,"low":3780,"close":3790,"volume":48605,"rsi_14":23.08,"sma_20":4003.75,"sma_60":4086.08,"sma_120":4129.92},{"date":"2025-09-04","open":3790,"high":3809,"low":3790,"close":3800,"volume":10833,"rsi_14":16.67,"sma_20":4001.0,"sma_60":4081.75,"sma_120":4128.33},{"date":"2025-09-05","open":3804,"high":3833,"low":3790,"close":3828,"volume":31849,"rsi_14":35.29,"sma_20":3999.5,"sma_60":4077.58,"sma_120":4127.21},{"date":"2025-09-08","open":3833,"high":3867,"low":3828,"close":3857,"volume":68639,"rsi_14":42.11,"sma_20":4000.0,"sma_60":4074.25,"sma_120":4126.25},{"date":"2025-09-09","open":3862,"high":3867,"low":3833,"close":3853,"volume":50416,"rsi_14":43.24,"sma_20":4000.25,"sma_60":4070.42,"sma_120":4125.29},{"date":"2025-09-10","open":3857,"high":3857,"low":3833,"close":3857,"volume":26886,"rsi_14":48.57,"sma_20":3999.25,"sma_60":4066.75,"sma_120":4124.38},{"date":"2025-09-11","open":3867,"high":3867,"low":3828,"close":3838,"volume":22174,"rsi_14":47.22,"sma_20":3996.5,"sma_60":4063.33,"sma_120":4123.21},{"date":"2025-09-12","open":3838,"high":3857,"low":3838,"close":3843,"volume":51832,"rsi_14":48.65,"sma_20":3992.75,"sma_60":4059.5,"sma_120":4122.08},{"date":"2025-09-15","open":3838,"high":3901,"low":3819,"close":3867,"volume":69409,"rsi_14":52.5,"sma_20":3992.25,"sma_60":4056.25,"sma_120":4121.25},{"date":"2025-09-16","open":3867,"high":3867,"low":3833,"close":3843,"volume":72624,"rsi_14":51.22,"sma_20":3990.0,"sma_60":4053.0,"sma_120":4120.25},{"date":"2025-09-17","open":3838,"high":3843,"low":3814,"close":3814,"volume":60708,"rsi_14":45.65,"sma_20":3986.75,"sma_60":4048.75,"sma_120":4119.08},{"date":"2025-09-18","open":3848,"high":3862,"low":3809,"close":3833,"volume":72525,"rsi_14":47.73,"sma_20":3983.75,"sma_60":4043.83,"sma_120":4117.62},{"date":"2025-09-19","open":3950,"high":3960,"low":3920,"close":3955,"volume":83046,"rsi_14":48.84,"sma_20":3981.5,"sma_60":4039.25,"sma_120":4116.25},{"date":"2025-09-22","open":3804,"high":3809,"low":3776,"close":3785,"volume":33389,"rsi_14":46.67,"sma_20":3978.25,"sma_60":4036.0,"sma_120":4114.67},{"date":"2025-09-23","open":3809,"high":3809,"low":3752,"close":3766,"volume":63767,"rsi_14":44.68,"sma_20":3973.5,"sma_60":4032.67,"sma_120":4113.29},{"date":"2025-09-24","open":3790,"high":3790,"low":3742,"close":3752,"volume":61260,"rsi_14":39.58,"sma_20":3969.0,"sma_60":4028.67,"sma_120":4111.54},{"date":"2025-09-25","open":3780,"high":3780,"low":3708,"close":3708,"volume":141917,"rsi_14":25.49,"sma_20":3962.5,"sma_60":4024.08,"sma_120":4109.33},{"date":"2025-09-26","open":3742,"high":3742,"low":3703,"close":3723,"volume":39946,"rsi_14":20.83,"sma_20":3957.75,"sma_60":4020.08,"sma_120":4107.29},{"date":"2025-09-29","open":3761,"high":3761,"low":3655,"close":3713,"volume":77255,"rsi_14":20.41,"sma_20":3952.75,"sma_60":4016.08,"sma_120":4105.17},{"date":"2025-09-30","open":3713,"high":3727,"low":3694,"close":3727,"volume":29944,"rsi_14":23.53,"sma_20":3949.0,"sma_60":4011.75,"sma_120":4103.67},{"date":"2025-10-01","open":3742,"high":3742,"low":3699,"close":3737,"volume":30520,"rsi_14":28.57,"sma_20":3946.25,"sma_60":4007.5,"sma_120":4102.04},{"date":"2025-10-02","open":3756,"high":3771,"low":3742,"close":3761,"volume":70561,"rsi_14":32.69,"sma_20":3944.0,"sma_60":4003.75,"sma_120":4101.25},{"date":"2025-10-10","open":3756,"high":3756,"low":3708,"close":3718,"volume":78468,"rsi_14":21.82,"sma_20":3938.25,"sma_60":3999.33,"sma_120":4099.58},{"date":"2025-10-13","open":3718,"high":3718,"low":3675,"close":3689,"volume":72288,"rsi_14":21.43,"sma_20":3929.5,"sma_60":3994.42,"sma_120":4097.71},{"date":"2025-10-14","open":3723,"high":3723,"low":3675,"close":3684,"volume":48448,"rsi_14":23.53,"sma_20":3920.75,"sma_60":3989.42,"sma_120":4095.96},{"date":"2025-10-15","open":3718,"high":3718,"low":3684,"close":3699,"volume":76148,"rsi_14":28.85,"sma_20":3912.5,"sma_60":3985.08,"sma_120":4094.0},{"date":"2025-10-16","open":3713,"high":3713,"low":3676,"close":3684,"volume":42325,"rsi_14":27.27,"sma_20":3904.5,"sma_60":3980.92,"sma_120":4091.67},{"date":"2025-10-17","open":3675,"high":3694,"low":3675,"close":3684,"volume":38650,"rsi_14":29.41,"sma_20":3896.25,"sma_60":3977.08,"sma_120":4089.12},{"date":"2025-10-20","open":3699,"high":3732,"low":3679,"close":3723,"volume":58011,"rsi_14":41.82,"sma_20":3888.75,"sma_60":3973.83,"sma_120":4086.54},{"date":"2025-10-21","open":3708,"high":3737,"low":3708,"close":3732,"volume":51605,"rsi_14":46.3,"sma_20":3883.0,"sma_60":3970.5,"sma_120":4083.58},{"date":"2025-10-22","open":3742,"high":3756,"low":3713,"close":3752,"volume":28152,"rsi_14":59.18,"sma_20":3879.75,"sma_60":3967.83,"sma_120":4080.96},{"date":"2025-10-23","open":3752,"high":3804,"low":3752,"close":3804,"volume":68121,"rsi_14":64.91,"sma_20":3879.75,"sma_60":3966.0,"sma_120":4078.62},{"date":"2025-10-24","open":3804,"high":3804,"low":3761,"close":3776,"volume":77438,"rsi_14":60.66,"sma_20":3878.25,"sma_60":3963.75,"sma_120":4076.17},{"date":"2025-10-27","open":3776,"high":3790,"low":3776,"close":3790,"volume":21092,"rsi_14":60.66,"sma_20":3878.5,"sma_60":3961.58,"sma_120":4074.0},{"date":"2025-10-28","open":3819,"high":3819,"low":3785,"close":3800,"volume":16543,"rsi_14":60.66,"sma_20":3880.25,"sma_60":3959.67,"sma_120":4071.88},{"date":"2025-10-29","open":3819,"high":3828,"low":3800,"close":3819,"volume":39581,"rsi_14":60.66,"sma_20":3883.75,"sma_60":3958.17,"sma_120":4069.79},{"date":"2025-10-30","open":3819,"high":3828,"low":3800,"close":3828,"volume":55712,"rsi_14":70.91,"sma_20":3890.0,"sma_60":3957.0,"sma_120":4067.79},{"date":"2025-10-31","open":3800,"high":3828,"low":3790,"close":3824,"volume":26444,"rsi_14":78.0,"sma_20":3895.25,"sma_60":3955.83,"sma_120":4065.75},{"date":"2025-11-03","open":3824,"high":3824,"low":3771,"close":3771,"volume":33908,"rsi_14":65.0,"sma_20":3898.25,"sma_60":3954.08,"sma_120":4063.12},{"date":"2025-11-04","open":3771,"high":3790,"low":3752,"close":3766,"volume":55088,"rsi_14":62.07,"sma_20":3900.25,"sma_60":3952.33,"sma_120":4060.21},{"date":"2025-11-05","open":3780,"high":3780,"low":3708,"close":3771,"volume":67734,"rsi_14":66.07,"sma_20":3902.0,"sma_60":3950.67,"sma_120":4057.08},{"date":"2025-11-06","open":3780,"high":3780,"low":3737,"close":3752,"volume":23199,"rsi_14":61.67,"sma_20":3901.75,"sma_60":3948.92,"sma_120":4053.79},{"date":"2025-11-07","open":3761,"high":3761,"low":3727,"close":3752,"volume":32709,"rsi_14":55.77,"sma_20":3903.5,"sma_60":3947.08,"sma_120":4050.88},{"date":"2025-11-10","open":3752,"high":3790,"low":3752,"close":3785,"volume":21959,"rsi_14":59.65,"sma_20":3908.5,"sma_60":3946.0,"sma_120":4048.08},{"date":"2025-11-11","open":3800,"high":3800,"low":3747,"close":3785,"volume":42895,"rsi_14":56.6,"sma_20":3913.75,"sma_60":3944.92,"sma_120":4045.38},{"date":"2025-11-12","open":3819,"high":3819,"low":3780,"close":3809,"volume":64223,"rsi_14":51.06,"sma_20":3919.5,"sma_60":3943.75,"sma_120":4042.88},{"date":"2025-11-13","open":3809,"high":3833,"low":3785,"close":3809,"volume":50307,"rsi_14":58.54,"sma_20":3926.0,"sma_60":3942.33,"sma_120":4040.71},{"date":"2025-11-14","open":3809,"high":3833,"low":3795,"close":3795,"volume":37455,"rsi_14":51.22,"sma_20":3931.75,"sma_60":3940.25,"sma_120":4038.46},{"date":"2025-11-17","open":3795,"high":3833,"low":3785,"close":3819,"volume":42938,"rsi_14":54.55,"sma_20":3936.75,"sma_60":3939.25,"sma_120":4036.38},{"date":"2025-11-18","open":3824,"high":3857,"low":3804,"close":3833,"volume":85189,"rsi_14":53.49,"sma_20":3942.0,"sma_60":3938.33,"sma_120":4034.42},{"date":"2025-11-19","open":3862,"high":3862,"low":3819,"close":3853,"volume":74215,"rsi_14":55.56,"sma_20":3947.25,"sma_60":3937.92,"sma_120":4032.62},{"date":"2025-11-20","open":3857,"high":3862,"low":3814,"close":3833,"volume":60907,"rsi_14":52.08,"sma_20":3948.75,"sma_60":3937.42,"sma_120":4030.42},{"date":"2025-11-21","open":3848,"high":3853,"low":3809,"close":3828,"volume":64070,"rsi_14":65.79,"sma_20":3951.5,"sma_60":3937.08,"sma_120":4028.33},{"date":"2025-11-24","open":3833,"high":3848,"low":3814,"close":3838,"volume":40319,"rsi_14":69.23,"sma_20":3954.0,"sma_60":3936.92,"sma_120":4026.33},{"date":"2025-11-25","open":3848,"high":3848,"low":3795,"close":3800,"volume":83640,"rsi_14":56.52,"sma_20":3954.0,"sma_60":3935.92,"sma_120":4023.92},{"date":"2025-11-26","open":3824,"high":3824,"low":3780,"close":3819,"volume":59474,"rsi_14":65.22,"sma_20":3954.0,"sma_60":3935.58,"sma_120":4021.71},{"date":"2025-11-27","open":3828,"high":3848,"low":3809,"close":3838,"volume":27991,"rsi_14":68.0,"sma_20":3954.5,"sma_60":3935.67,"sma_120":4019.88},{"date":"2025-11-28","open":3848,"high":3857,"low":3833,"close":3848,"volume":53236,"rsi_14":64.44,"sma_20":3955.75,"sma_60":3936.25,"sma_120":4018.0},{"date":"2025-12-01","open":3848,"high":3853,"low":3824,"close":3848,"volume":34536,"rsi_14":64.44,"sma_20":3959.75,"sma_60":3936.92,"sma_120":4016.08},{"date":"2025-12-02","open":3848,"high":3862,"low":3838,"close":3843,"volume":79943,"rsi_14":58.54,"sma_20":3963.75,"sma_60":3937.67,"sma_120":4014.12},{"date":"2025-12-03","open":3862,"high":3862,"low":3828,"close":3857,"volume":64715,"rsi_14":61.36,"sma_20":3968.25,"sma_60":3938.83,"sma_120":4012.46},{"date":"2025-12-04","open":3862,"high":3867,"low":3857,"close":3867,"volume":34847,"rsi_14":67.44,"sma_20":3974.25,"sma_60":3940.0,"sma_120":4010.88},{"date":"2025-12-05","open":3872,"high":3877,"low":3853,"close":3867,"volume":52827,"rsi_14":63.16,"sma_20":3980.25,"sma_60":3940.67,"sma_120":4009.12},{"date":"2025-12-08","open":3877,"high":3886,"low":3843,"close":3877,"volume":45029,"rsi_14":62.16,"sma_20":3985.0,"sma_60":3941.0,"sma_120":4007.62},{"date":"2025-12-09","open":3891,"high":3891,"low":3843,"close":3857,"volume":31936,"rsi_14":51.35,"sma_20":3988.75,"sma_60":3941.08,"sma_120":4005.75},{"date":"2025-12-10","open":3857,"high":3862,"low":3848,"close":3857,"volume":40414,"rsi_14":57.58,"sma_20":3991.25,"sma_60":3941.08,"sma_120":4003.92},{"date":"2025-12-11","open":3867,"high":3867,"low":3819,"close":3838,"volume":97974,"rsi_14":52.78,"sma_20":3992.75,"sma_60":3941.08,"sma_120":4002.21},{"date":"2025-12-12","open":3848,"high":3853,"low":3809,"close":3828,"volume":51278,"rsi_14":47.22,"sma_20":3994.5,"sma_60":3940.83,"sma_120":4000.17},{"date":"2025-12-15","open":3843,"high":3843,"low":3809,"close":3809,"volume":151205,"rsi_14":53.12,"sma_20":3994.0,"sma_60":3939.83,"sma_120":3998.04},{"date":"2025-12-16","open":3824,"high":3824,"low":3776,"close":3790,"volume":93757,"rsi_14":40.62,"sma_20":3991.75,"sma_60":3938.92,"sma_120":3995.96},{"date":"2025-12-17","open":3819,"high":3819,"low":3756,"close":3780,"volume":151650,"rsi_14":30.0,"sma_20":3988.0,"sma_60":3938.33,"sma_120":3993.54},{"date":"2025-12-18","open":3611,"high":3620,"low":3593,"close":3593,"volume":84018,"rsi_14":21.88,"sma_20":3984.25,"sma_60":3937.58,"sma_120":3990.71},{"date":"2025-12-19","open":3593,"high":3625,"low":3593,"close":3616,"volume":125510,"rsi_14":32.43,"sma_20":3982.0,"sma_60":3937.25,"sma_120":3988.25},{"date":"2025-12-22","open":3620,"high":3620,"low":3584,"close":3588,"volume":186567,"rsi_14":28.57,"sma_20":3977.75,"sma_60":3936.75,"sma_120":3986.38},{"date":"2025-12-23","open":3597,"high":3620,"low":3579,"close":3616,"volume":226155,"rsi_14":33.33,"sma_20":3977.0,"sma_60":3937.08,"sma_120":3984.88},{"date":"2025-12-24","open":3629,"high":3629,"low":3602,"close":3616,"volume":27539,"rsi_14":30.23,"sma_20":3975.25,"sma_60":3937.67,"sma_120":3983.17},{"date":"2025-12-26","open":3620,"high":3629,"low":3597,"close":3620,"volume":308150,"rsi_14":31.82,"sma_20":3972.75,"sma_60":3939.08,"sma_120":3981.58},{"date":"2025-12-29","open":3687,"high":3687,"low":3625,"close":3630,"volume":201147,"rsi_14":17.14,"sma_20":3962.75,"sma_60":3937.92,"sma_120":3979.0},{"date":"2025-12-30","open":3635,"high":3649,"low":3625,"close":3630,"volume":113408,"rsi_14":18.18,"sma_20":3952.75,"sma_60":3936.92,"sma_120":3976.5},{"date":"2026-01-02","open":3635,"high":3649,"low":3616,"close":3649,"volume":65780,"rsi_14":22.86,"sma_20":3944.0,"sma_60":3936.0,"sma_120":3973.88},{"date":"2026-01-05","open":3644,"high":3711,"low":3639,"close":3697,"volume":72689,"rsi_14":34.21,"sma_20":3937.0,"sma_60":3935.75,"sma_120":3971.62},{"date":"2026-01-06","open":3716,"high":3764,"low":3697,"close":3754,"volume":77138,"rsi_14":44.19,"sma_20":3932.5,"sma_60":3936.17,"sma_120":3969.96},{"date":"2026-01-07","open":3754,"high":3754,"low":3725,"close":3744,"volume":55628,"rsi_14":45.24,"sma_20":3927.5,"sma_60":3937.08,"sma_120":3968.21},{"date":"2026-01-08","open":3744,"high":3768,"low":3706,"close":3716,"volume":85288,"rsi_14":44.19,"sma_20":3920.5,"sma_60":3938.0,"sma_120":3966.21},{"date":"2026-01-09","open":3716,"high":3749,"low":3706,"close":3735,"volume":62699,"rsi_14":47.73,"sma_20":3915.5,"sma_60":3939.33,"sma_120":3964.38},{"date":"2026-01-12","open":3725,"high":3773,"low":3721,"close":3764,"volume":81888,"rsi_14":53.33,"sma_20":3912.0,"sma_60":3940.92,"sma_120":3963.0},{"date":"2026-01-13","open":3764,"high":3773,"low":3730,"close":3744,"volume":35124,"rsi_14":48.31,"sma_20":3908.5,"sma_60":3942.42,"sma_120":3961.67},{"date":"2026-01-14","open":3744,"high":3759,"low":3740,"close":3740,"volume":26549,"rsi_14":51.19,"sma_20":3905.25,"sma_60":3943.83,"sma_120":3960.46},{"date":"2026-01-15","open":3759,"high":3759,"low":3725,"close":3740,"volume":75066,"rsi_14":47.44,"sma_20":3903.0,"sma_60":3944.58,"sma_120":3959.21},{"date":"2026-01-16","open":3754,"high":3754,"low":3716,"close":3725,"volume":61420,"rsi_14":45.68,"sma_20":3901.0,"sma_60":3944.92,"sma_120":3957.71},{"date":"2026-01-19","open":3940,"high":3940,"low":3890,"close":3915,"volume":108735,"rsi_14":70.91,"sma_20":3899.75,"sma_60":3944.25,"sma_120":3956.5},{"date":"2026-01-20","open":3744,"high":3744,"low":3711,"close":3711,"volume":81984,"rsi_14":63.93,"sma_20":3897.25,"sma_60":3943.58,"sma_120":3955.0},{"date":"2026-01-21","open":3740,"high":3740,"low":3668,"close":3682,"volume":124899,"rsi_14":55.56,"sma_20":3894.75,"sma_60":3942.17,"sma_120":3953.29},{"date":"2026-01-22","open":3716,"high":3716,"low":3654,"close":3659,"volume":137365,"rsi_14":43.1,"sma_20":3889.5,"sma_60":3940.17,"sma_120":3951.29},{"date":"2026-01-23","open":3654,"high":3678,"low":3639,"close":3659,"volume":140736,"rsi_14":28.26,"sma_20":3884.25,"sma_60":3937.83,"sma_120":3949.33},{"date":"2026-01-26","open":3673,"high":3730,"low":3649,"close":3701,"volume":275400,"rsi_14":41.51,"sma_20":3881.0,"sma_60":3936.08,"sma_120":3947.79},{"date":"2026-01-27","open":3725,"high":3725,"low":3678,"close":3701,"volume":164534,"rsi_14":46.81,"sma_20":3884.75,"sma_60":3934.42,"sma_120":3946.33},{"date":"2026-01-28","open":3701,"high":3701,"low":3639,"close":3639,"volume":279733,"rsi_14":32.14,"sma_20":3885.25,"sma_60":3932.58,"sma_120":3944.38},{"date":"2026-01-29","open":3673,"high":3673,"low":3601,"close":3630,"volume":296528,"rsi_14":23.08,"sma_20":3884.25,"sma_60":3930.67,"sma_120":3942.5},{"date":"2026-01-30","open":3630,"high":3635,"low":3601,"close":3625,"volume":94949,"rsi_14":24.49,"sma_20":3880.5,"sma_60":3928.58,"sma_120":3940.62},{"date":"2026-02-02","open":3639,"high":3649,"low":3611,"close":3620,"volume":114667,"rsi_14":24.49,"sma_20":3873.5,"sma_60":3926.75,"sma_120":3938.71},{"date":"2026-02-03","open":3678,"high":3678,"low":3616,"close":3625,"volume":55614,"rsi_14":26.0,"sma_20":3867.25,"sma_60":3925.0,"sma_120":3936.96},{"date":"2026-02-04","open":3649,"high":3649,"low":3616,"close":3635,"volume":74346,"rsi_14":30.61,"sma_20":3863.0,"sma_60":3923.42,"sma_120":3935.25},{"date":"2026-02-05","open":3649,"high":3649,"low":3620,"close":3649,"volume":58631,"rsi_14":34.62,"sma_20":3858.5,"sma_60":3921.5,"sma_120":3933.75},{"date":"2026-02-06","open":3649,"high":3654,"low":3601,"close":3644,"volume":29839,"rsi_14":30.0,"sma_20":3852.25,"sma_60":3919.5,"sma_120":3932.21},{"date":"2026-02-09","open":3659,"high":3673,"low":3644,"close":3659,"volume":37788,"rsi_14":38.3,"sma_20":3847.75,"sma_60":3917.33,"sma_120":3930.54},{"date":"2026-02-10","open":3659,"high":3687,"low":3635,"close":3639,"volume":92135,"rsi_14":40.0,"sma_20":3842.5,"sma_60":3914.83,"sma_120":3928.58},{"date":"2026-02-11","open":3649,"high":3659,"low":3630,"close":3635,"volume":46142,"rsi_14":43.9,"sma_20":3837.0,"sma_60":3912.5,"sma_120":3926.38},{"date":"2026-02-12","open":3639,"high":3654,"low":3606,"close":3625,"volume":159436,"rsi_14":41.86,"sma_20":3831.75,"sma_60":3909.58,"sma_120":3924.42},{"date":"2026-02-13","open":3644,"high":3697,"low":3630,"close":3697,"volume":99193,"rsi_14":48.98,"sma_20":3830.25,"sma_60":3907.67,"sma_120":3923.0},{"date":"2026-02-19","open":3697,"high":3721,"low":3663,"close":3687,"volume":161118,"rsi_14":47.06,"sma_20":3827.5,"sma_60":3905.25,"sma_120":3921.58},{"date":"2026-02-20","open":3687,"high":3697,"low":3668,"close":3678,"volume":131217,"rsi_14":60.0,"sma_20":3825.75,"sma_60":3903.0,"sma_120":3920.21},{"date":"2026-02-23","open":3678,"high":3697,"low":3678,"close":3687,"volume":73622,"rsi_14":65.0,"sma_20":3826.0,"sma_60":3901.0,"sma_120":3919.04},{"date":"2026-02-24","open":3687,"high":3692,"low":3649,"close":3682,"volume":131870,"rsi_14":65.0,"sma_20":3827.25,"sma_60":3898.75,"sma_120":3917.83},{"date":"2026-02-25","open":3682,"high":3697,"low":3649,"close":3687,"volume":71111,"rsi_14":67.5,"sma_20":3828.75,"sma_60":3897.25,"sma_120":3916.58},{"date":"2026-02-26","open":3687,"high":3687,"low":3630,"close":3639,"volume":118765,"rsi_14":53.06,"sma_20":3822.25,"sma_60":3862.25,"sma_120":3917.0},{"date":"2026-02-27","open":3625,"high":3644,"low":3611,"close":3625,"volume":109330,"rsi_14":48.0,"sma_20":3821.5,"sma_60":3891.33,"sma_120":3913.5},{"date":"2026-03-03","open":3625,"high":3659,"low":3587,"close":3620,"volume":86684,"rsi_14":43.75,"sma_20":3820.5,"sma_60":3887.83,"sma_120":3912.04},{"date":"2026-03-04","open":3592,"high":3601,"low":3477,"close":3477,"volume":194457,"rsi_14":27.27,"sma_20":3812.5,"sma_60":3881.83,"sma_120":3909.38},{"date":"2026-03-05","open":3515,"high":3625,"low":3515,"close":3582,"volume":76670,"rsi_14":41.67,"sma_20":3810.25,"sma_60":3877.75,"sma_120":3907.71},{"date":"2026-03-06","open":3582,"high":3625,"low":3549,"close":3592,"volume":85153,"rsi_14":44.68,"sma_20":3808.75,"sma_60":3873.58,"sma_120":3906.21},{"date":"2026-03-09","open":3563,"high":3563,"low":3482,"close":3506,"volume":80465,"rsi_14":37.84,"sma_20":3802.5,"sma_60":3867.75,"sma_120":3903.88},{"date":"2026-03-10","open":3534,"high":3553,"low":3510,"close":3534,"volume":33843,"rsi_14":41.74,"sma_20":3797.25,"sma_60":3862.42,"sma_120":3901.54},{"date":"2026-03-11","open":3534,"high":3606,"low":3515,"close":3587,"volume":42855,"rsi_14":39.64,"sma_20":3794.0,"sma_60":3857.83,"sma_120":3899.42},{"date":"2026-03-12","open":3587,"high":3606,"low":3553,"close":3587,"volume":35016,"rsi_14":40.37,"sma_20":3791.0,"sma_60":3853.58,"sma_120":3897.33},{"date":"2026-03-13","open":3587,"high":3616,"low":3568,"close":3596,"volume":65220,"rsi_14":42.2,"sma_20":3787.75,"sma_60":3849.5,"sma_120":3895.29},{"date":"2026-03-16","open":3596,"high":3616,"low":3577,"close":3592,"volume":33996,"rsi_14":40.74,"sma_20":3785.25,"sma_60":3839.92,"sma_120":3894.88},{"date":"2026-03-17","open":3592,"high":3611,"low":3568,"close":3573,"volume":37712,"rsi_14":39.64,"sma_20":3782.0,"sma_60":3841.67,"sma_120":3891.25},{"date":"2026-03-18","open":3625,"high":3625,"low":3544,"close":3558,"volume":50512,"rsi_14":38.05,"sma_20":3778.5,"sma_60":3837.75,"sma_120":3888.79},{"date":"2026-03-19","open":3558,"high":3573,"low":3525,"close":3558,"volume":78281,"rsi_14":41.75,"sma_20":3771.25,"sma_60":3834.17,"sma_120":3886.54},{"date":"2026-03-20","open":3558,"high":3606,"low":3544,"close":3558,"volume":61991,"rsi_14":43.0,"sma_20":3764.5,"sma_60":3830.75,"sma_120":3884.54},{"date":"2026-03-23","open":3558,"high":3558,"low":3487,"close":3491,"volume":65976,"rsi_14":38.05,"sma_20":3754.75,"sma_60":3826.5,"sma_120":3882.04},{"date":"2026-03-24","open":3510,"high":3530,"low":3477,"close":3506,"volume":34811,"rsi_14":53.49,"sma_20":3745.25,"sma_60":3822.08,"sma_120":3879.67},{"date":"2026-03-25","open":3506,"high":3525,"low":3482,"close":3515,"volume":26113,"rsi_14":39.39,"sma_20":3736.5,"sma_60":3818.33,"sma_120":3877.54},{"date":"2026-03-26","open":3506,"high":3510,"low":3477,"close":3506,"volume":176790,"rsi_14":36.36,"sma_20":3727.0,"sma_60":3813.92,"sma_120":3875.5},{"date":"2026-03-27","open":3487,"high":3539,"low":3463,"close":3515,"volume":28368,"rsi_14":52.0,"sma_20":3720.5,"sma_60":3809.67,"sma_120":3873.67},{"date":"2026-03-30","open":3515,"high":3515,"low":3448,"close":3506,"volume":95125,"rsi_14":43.48,"sma_20":3714.25,"sma_60":3805.17,"sma_120":3872.12},{"date":"2026-03-31","open":3506,"high":3506,"low":3463,"close":3472,"volume":67736,"rsi_14":21.43,"sma_20":3706.5,"sma_60":3802.42,"sma_120":3870.17},{"date":"2026-04-01","open":3506,"high":3544,"low":3496,"close":3539,"volume":21074,"rsi_14":41.07,"sma_20":3709.75,"sma_60":3800.83,"sma_120":3868.88},{"date":"2026-04-02","open":3539,"high":3611,"low":3515,"close":3549,"volume":105552,"rsi_14":41.07,"sma_20":3708.0,"sma_60":3799.08,"sma_120":3867.54},{"date":"2026-04-03","open":3720,"high":3840,"low":3700,"close":3820,"volume":128286,"rsi_14":57.89,"sma_20":3711.0,"sma_60":3798.25,"sma_120":3867.0},{"date":"2026-04-06","open":3649,"high":3687,"low":3611,"close":3668,"volume":77658,"rsi_14":63.16,"sma_20":3719.5,"sma_60":3796.75,"sma_120":3866.46},{"date":"2026-04-07","open":3668,"high":3706,"low":3616,"close":3701,"volume":110917,"rsi_14":68.75,"sma_20":3728.25,"sma_60":3796.0,"sma_120":3866.54},{"date":"2026-04-08","open":3701,"high":3744,"low":3697,"close":3697,"volume":110425,"rsi_14":67.9,"sma_20":3734.0,"sma_60":3795.67,"sma_120":3866.83},{"date":"2026-04-09","open":3697,"high":3759,"low":3687,"close":3759,"volume":90970,"rsi_14":72.34,"sma_20":3743.0,"sma_60":3796.08,"sma_120":3867.71},{"date":"2026-04-10","open":3754,"high":3802,"low":3735,"close":3792,"volume":79390,"rsi_14":86.21,"sma_20":3753.25,"sma_60":3796.58,"sma_120":3868.75},{"date":"2026-04-13","open":3792,"high":3840,"low":3773,"close":3821,"volume":66042,"rsi_14":86.67,"sma_20":3765.25,"sma_60":3797.92,"sma_120":3870.17},{"date":"2026-04-14","open":3821,"high":3840,"low":3783,"close":3792,"volume":92225,"rsi_14":80.85,"sma_20":3776.75,"sma_60":3798.83,"sma_120":3871.33},{"date":"2026-04-15","open":3802,"high":3826,"low":3768,"close":3787,"volume":59936,"rsi_14":81.72,"sma_20":3788.75,"sma_60":3799.67,"sma_120":3872.12},{"date":"2026-04-16","open":3787,"high":3802,"low":3744,"close":3797,"volume":52031,"rsi_14":81.72,"sma_20":3801.25,"sma_60":3800.92,"sma_120":3872.92},{"date":"2026-04-17","open":3768,"high":3802,"low":3711,"close":3787,"volume":77930,"rsi_14":81.72,"sma_20":3813.25,"sma_60":3801.75,"sma_120":3873.46},{"date":"2026-04-20","open":3787,"high":3811,"low":3768,"close":3792,"volume":104831,"rsi_14":88.51,"sma_20":3829.0,"sma_60":3803.17,"sma_120":3873.58},{"date":"2026-04-21","open":3792,"high":3807,"low":3773,"close":3787,"volume":57339,"rsi_14":85.14,"sma_20":3843.75,"sma_60":3805.0,"sma_120":3873.92},{"date":"2026-04-22","open":3787,"high":3835,"low":3773,"close":3826,"volume":62633,"rsi_14":86.25,"sma_20":3860.0,"sma_60":3807.92,"sma_120":3874.46},{"date":"2026-04-23","open":3821,"high":3869,"low":3797,"close":3864,"volume":87273,"rsi_14":83.58,"sma_20":3878.75,"sma_60":3811.5,"sma_120":3875.25},{"date":"2026-04-24","open":3873,"high":3873,"low":3830,"close":3859,"volume":46346,"rsi_14":81.25,"sma_20":3896.75,"sma_60":3814.25,"sma_120":3875.83},{"date":"2026-04-27","open":3859,"high":3859,"low":3830,"close":3850,"volume":75221,"rsi_14":76.27,"sma_20":3914.75,"sma_60":3816.83,"sma_120":3876.25},{"date":"2026-04-28","open":3850,"high":3859,"low":3821,"close":3830,"volume":98777,"rsi_14":72.58,"sma_20":3933.5,"sma_60":3820.17,"sma_120":3876.54},{"date":"2026-04-29","open":3830,"high":3830,"low":3740,"close":3754,"volume":87045,"rsi_14":49.23,"sma_20":3944.75,"sma_60":3822.33,"sma_120":3855.92},{"date":"2026-04-30","open":3721,"high":3783,"low":3721,"close":3744,"volume":44622,"rsi_14":39.58,"sma_20":3983.0,"sma_60":3842.08,"sma_120":3795.25},{"date":"2026-05-04","open":3730,"high":3759,"low":3635,"close":3635,"volume":133515,"rsi_14":24.68,"sma_20":3954.25,"sma_60":3824.67,"sma_120":3875.71},{"date":"2026-05-06","open":3635,"high":3673,"low":3568,"close":3592,"volume":112615,"rsi_14":23.75,"sma_20":3950.25,"sma_60":3824.08,"sma_120":3874.54},{"date":"2026-05-07","open":3601,"high":3601,"low":3534,"close":3582,"volume":54222,"rsi_14":23.46,"sma_20":3944.0,"sma_60":3823.17,"sma_120":3873.29},{"date":"2026-05-08","open":3611,"high":3635,"low":3558,"close":3616,"volume":42046,"rsi_14":27.91,"sma_20":3939.75,"sma_60":3822.58,"sma_120":3872.04},{"date":"2026-05-11","open":3582,"high":3644,"low":3563,"close":3601,"volume":129428,"rsi_14":27.59,"sma_20":3931.5,"sma_60":3821.83,"sma_120":3870.67},{"date":"2026-05-12","open":3601,"high":3601,"low":3501,"close":3501,"volume":125249,"rsi_14":21.5,"sma_20":3916.25,"sma_60":3819.08,"sma_120":3868.21},{"date":"2026-05-13","open":3577,"high":3577,"low":3415,"close":3415,"volume":98463,"rsi_14":18.55,"sma_20":3895.0,"sma_60":3815.17,"sma_120":3865.0},{"date":"2026-05-14","open":3415,"high":3501,"low":3381,"close":3453,"volume":86971,"rsi_14":18.55,"sma_20":3877.25,"sma_60":3812.0,"sma_120":3862.25},{"date":"2026-05-15","open":3491,"high":3534,"low":3429,"close":3444,"volume":72194,"rsi_14":12.71,"sma_20":3859.25,"sma_60":3808.83,"sma_120":3859.21},{"date":"2026-05-18","open":3501,"high":3501,"low":3324,"close":3362,"volume":101992,"rsi_14":11.19,"sma_20":3836.5,"sma_60":3803.0,"sma_120":3855.33},{"date":"2026-05-19","open":3362,"high":3362,"low":3296,"close":3362,"volume":73832,"rsi_14":11.36,"sma_20":3814.25,"sma_60":3797.33,"sma_120":3851.29},{"date":"2026-05-20","open":3362,"high":3362,"low":3253,"close":3272,"volume":105587,"rsi_14":10.2,"sma_20":3787.0,"sma_60":3790.25,"sma_120":3846.62},{"date":"2026-05-21","open":3324,"high":3324,"low":3272,"close":3272,"volume":65226,"rsi_14":11.45,"sma_20":3760.0,"sma_60":3783.0,"sma_120":3842.0},{"date":"2026-05-22","open":3272,"high":3367,"low":3272,"close":3353,"volume":38272,"rsi_14":21.92,"sma_20":3735.25,"sma_60":3777.25,"sma_120":3838.0},{"date":"2026-05-26","open":3386,"high":3386,"low":3281,"close":3339,"volume":79860,"rsi_14":25.4,"sma_20":3707.75,"sma_60":3771.17,"sma_120":3834.21},{"date":"2026-05-27","open":3339,"high":3358,"low":3272,"close":3339,"volume":59222,"rsi_14":27.35,"sma_20":3680.5,"sma_60":3765.92,"sma_120":3830.25},{"date":"2026-05-28","open":3353,"high":3353,"low":3238,"close":3315,"volume":91688,"rsi_14":26.67,"sma_20":3652.5,"sma_60":3760.5,"sma_120":3825.92},{"date":"2026-05-29","open":3300,"high":3396,"low":3195,"close":3214,"volume":110373,"rsi_14":18.66,"sma_20":3620.25,"sma_60":3753.42,"sma_120":3820.62},{"date":"2026-06-01","open":3195,"high":3214,"low":3114,"close":3152,"volume":194169,"rsi_14":17.36,"sma_20":3588.75,"sma_60":3747.75,"sma_120":3814.79},{"date":"2026-06-02","open":3200,"high":3248,"low":3119,"close":3238,"volume":162184,"rsi_14":30.5,"sma_20":3562.25,"sma_60":3741.75,"sma_120":3809.75},{"date":"2026-06-04","open":3296,"high":3296,"low":3214,"close":3253,"volume":76338,"rsi_14":36.51,"sma_20":3542.25,"sma_60":3735.83,"sma_120":3804.71},{"date":"2026-06-05","open":3339,"high":3339,"low":3233,"close":3276,"volume":60950,"rsi_14":34.96,"sma_20":3525.75,"sma_60":3731.83,"sma_120":3799.79},{"date":"2026-06-08","open":3276,"high":3324,"low":3162,"close":3181,"volume":79241,"rsi_14":30.5,"sma_20":3504.75,"sma_60":3725.67,"sma_120":3794.04},{"date":"2026-06-09","open":3243,"high":3296,"low":3200,"close":3248,"volume":43886,"rsi_14":41.3,"sma_20":3485.5,"sma_60":3719.75,"sma_120":3788.79},{"date":"2026-06-10","open":3248,"high":3362,"low":3229,"close":3281,"volume":97420,"rsi_14":44.14,"sma_20":3468.75,"sma_60":3714.42,"sma_120":3784.0},{"date":"2026-06-11","open":3286,"high":3329,"low":3238,"close":3291,"volume":81938,"rsi_14":51.56,"sma_20":3457.75,"sma_60":3709.08,"sma_120":3779.29},{"date":"2026-06-12","open":3324,"high":3367,"low":3281,"close":3315,"volume":94022,"rsi_14":53.38,"sma_20":3452.5,"sma_60":3704.25,"sma_120":3774.96},{"date":"2026-06-15","open":3377,"high":3377,"low":3305,"close":3305,"volume":31147,"rsi_14":45.76,"sma_20":3444.75,"sma_60":3699.58,"sma_120":3770.62},{"date":"2026-06-16","open":3310,"high":3334,"low":3276,"close":3296,"volume":74699,"rsi_14":46.15,"sma_20":3437.0,"sma_60":3695.0,"sma_120":3766.38},{"date":"2026-06-17","open":3296,"high":3339,"low":3253,"close":3334,"volume":61066,"rsi_14":60.0,"sma_20":3427.0,"sma_60":3668.08,"sma_120":3738.88},{"date":"2026-06-18","open":3281,"high":3339,"low":3262,"close":3296,"volume":44047,"rsi_14":48.44,"sma_20":3432.0,"sma_60":3686.5,"sma_120":3758.62},{"date":"2026-06-19","open":3296,"high":3358,"low":3229,"close":3276,"volume":50944,"rsi_14":55.86,"sma_20":3432.25,"sma_60":3682.75,"sma_120":3754.62},{"date":"2026-06-22","open":3276,"high":3334,"low":3210,"close":3291,"volume":22743,"rsi_14":64.36,"sma_20":3433.25,"sma_60":3679.0,"sma_120":3750.54},{"date":"2026-06-23","open":3272,"high":3300,"low":3109,"close":3243,"volume":48383,"rsi_14":50.54,"sma_20":3427.5,"sma_60":3674.25,"sma_120":3746.29},{"date":"2026-06-24","open":3243,"high":3343,"low":3205,"close":3238,"volume":108073,"rsi_14":48.35,"sma_20":3422.25,"sma_60":3669.58,"sma_120":3741.75},{"date":"2026-06-25","open":3324,"high":3324,"low":3205,"close":3219,"volume":179054,"rsi_14":43.33,"sma_20":3416.0,"sma_60":3664.42,"sma_120":3737.04},{"date":"2026-06-26","open":3200,"high":3291,"low":3186,"close":3200,"volume":116088,"rsi_14":52.7,"sma_20":3410.0,"sma_60":3659.08,"sma_120":3732.12},{"date":"2026-06-29","open":3270,"high":3330,"low":3260,"close":3300,"volume":66490,"rsi_14":35.71,"sma_20":3406.75,"sma_60":3653.5,"sma_120":3727.96},{"date":"2026-06-30","open":3275,"high":3350,"low":3275,"close":3340,"volume":17272,"rsi_14":36.62,"sma_20":3408.75,"sma_60":3647.42,"sma_120":3724.12},{"date":"2026-07-01","open":3340,"high":3460,"low":3300,"close":3385,"volume":52987,"rsi_14":42.31,"sma_20":3408.5,"sma_60":3641.92,"sma_120":3720.5},{"date":"2026-07-02","open":3435,"high":3435,"low":3350,"close":3390,"volume":33872,"rsi_14":39.19,"sma_20":3407.75,"sma_60":3634.75,"sma_120":3716.5},{"date":"2026-07-03","open":3390,"high":3395,"low":3290,"close":3380,"volume":90535,"rsi_14":39.19,"sma_20":3405.25,"sma_60":3627.08,"sma_120":3711.92},{"date":"2026-07-06","open":3380,"high":3395,"low":3330,"close":3350,"volume":36307,"rsi_14":37.18,"sma_20":3406.25,"sma_60":3618.33,"sma_120":3707.17},{"date":"2026-07-07","open":3370,"high":3370,"low":3320,"close":3350,"volume":58846,"rsi_14":30.0,"sma_20":3403.75,"sma_60":3609.67,"sma_120":3702.67},{"date":"2026-07-08","open":3335,"high":3415,"low":3335,"close":3340,"volume":96320,"rsi_14":32.81,"sma_20":3399.0,"sma_60":3599.75,"sma_120":3697.92},{"date":"2026-07-09","open":3340,"high":3370,"low":3275,"close":3330,"volume":116251,"rsi_14":33.87,"sma_20":3393.25,"sma_60":3589.08,"sma_120":3692.83},{"date":"2026-07-10","open":3330,"high":3380,"low":3310,"close":3340,"volume":38346,"rsi_14":32.79,"sma_20":3386.75,"sma_60":3578.08,"sma_120":3688.0},{"date":"2026-07-13","open":3420,"high":3675,"low":3245,"close":3365,"volume":201754,"rsi_14":44.64,"sma_20":3382.0,"sma_60":3568.0,"sma_120":3683.42},{"date":"2026-07-14","open":3270,"high":3385,"low":3265,"close":3370,"volume":44024,"rsi_14":46.43,"sma_20":3378.0,"sma_60":3558.08,"sma_120":3678.88},{"date":"2026-07-15","open":3330,"high":3455,"low":3295,"close":3390,"volume":97544,"rsi_14":53.57,"sma_20":3373.0,"sma_60":3548.33,"sma_120":3674.62},{"date":"2026-07-16","open":3385,"high":3385,"low":3335,"close":3375,"volume":5485,"rsi_14":54.55,"sma_20":3369.25,"sma_60":3538.5,"sma_120":3670.12},{"date":"2026-07-20","open":3375,"high":3375,"low":3300,"close":3310,"volume":68147,"rsi_14":51.72,"sma_20":3363.25,"sma_60":3527.5,"sma_120":3665.33},{"date":"2026-07-21","open":3270,"high":3365,"low":3270,"close":3295,"volume":33754,"rsi_14":41.51,"sma_20":3355.75,"sma_60":3516.33,"sma_120":3660.67},{"date":"2026-07-22","open":3340,"high":3340,"low":3250,"close":3285,"volume":34164,"rsi_14":28.26,"sma_20":3350.25,"sma_60":3504.33,"sma_120":3656.12},{"date":"2026-07-23","open":3285,"high":3330,"low":3250,"close":3330,"volume":29659,"rsi_14":38.89,"sma_20":3347.25,"sma_60":3492.42,"sma_120":3651.96},{"date":"2026-07-24","open":3300,"high":3345,"low":3295,"close":3330,"volume":22563,"rsi_14":40.38,"sma_20":3345.25,"sma_60":3480.58,"sma_120":3647.42},{"date":"2026-07-27","open":3330,"high":3365,"low":3305,"close":3340,"volume":21195,"rsi_14":47.92,"sma_20":3344.75,"sma_60":3469.08,"sma_120":3642.96},{"date":"2026-07-28","open":3310,"high":3340,"low":3230,"close":3275,"volume":101197,"rsi_14":37.7,"sma_20":3343.5,"sma_60":3456.83,"sma_120":3638.5},{"date":"2026-07-29","open":3280,"high":3305,"low":3160,"close":3230,"volume":88918,"rsi_14":33.82,"sma_20":3338.0,"sma_60":3445.17,"sma_120":3633.75},{"date":"2026-07-30","open":3280,"high":3300,"low":3200,"close":3245,"volume":19122,"rsi_14":37.68,"sma_20":3331.0,"sma_60":3433.92,"sma_120":3629.17},{"date":"2026-07-31","open":3245,"high":3265,"low":3220,"close":3265,"volume":22726,"rsi_14":39.44,"sma_20":3324.75,"sma_60":3424.92,"sma_120":3624.79},{"date":"2026-08-03","open":3265,"high":3295,"low":3200,"close":3285,"volume":16900,"rsi_14":38.57,"sma_20":3320.0,"sma_60":3417.0,"sma_120":3620.54},{"date":"2026-08-04","open":3265,"high":3300,"low":3225,"close":3285,"volume":6859,"rsi_14":37.68,"sma_20":3316.75,"sma_60":3409.25,"sma_120":3616.21},{"date":"2026-08-05","open":3290,"high":3300,"low":3235,"close":3295,"volume":39390,"rsi_14":35.82,"sma_20":3314.0,"sma_60":3401.08,"sma_120":3611.83},{"date":"2026-08-06","open":3285,"high":3300,"low":3250,"close":3290,"volume":26087,"rsi_14":36.92,"sma_20":3311.5,"sma_60":3393.08,"sma_120":3607.46},{"date":"2026-08-07","open":3300,"high":3370,"low":3290,"close":3365,"volume":31003,"rsi_14":58.21,"sma_20":3313.25,"sma_60":3388.08,"sma_120":3603.58},{"date":"2026-08-10","open":3385,"high":3420,"low":3350,"close":3400,"volume":47612,"rsi_14":64.79,"sma_20":3316.25,"sma_60":3385.17,"sma_120":3600.17},{"date":"2026-08-11","open":3405,"high":3440,"low":3365,"close":3440,"volume":18528,"rsi_14":70.13,"sma_20":3320.0,"sma_60":3382.25,"sma_120":3597.12},{"date":"2026-08-12","open":3465,"high":3475,"low":3415,"close":3455,"volume":57701,"rsi_14":67.61,"sma_20":3324.25,"sma_60":3379.75,"sma_120":3594.29},{"date":"2026-08-13","open":3460,"high":3460,"low":3420,"close":3450,"volume":19669,"rsi_14":66.67,"sma_20":3327.25,"sma_60":3378.58,"sma_120":3590.79},{"date":"2026-08-14","open":3455,"high":3455,"low":3385,"close":3450,"volume":84459,"rsi_14":65.71,"sma_20":3331.0,"sma_60":3377.42,"sma_120":3587.38},{"date":"2026-08-18","open":3455,"high":3455,"low":3405,"close":3425,"volume":52123,"rsi_14":74.19,"sma_20":3336.75,"sma_60":3377.42,"sma_120":3583.83},{"date":"2026-08-19","open":3425,"high":3425,"low":3355,"close":3375,"volume":62962,"rsi_14":73.02,"sma_20":3340.75,"sma_60":3376.58,"sma_120":3579.79},{"date":"2026-08-20","open":3430,"high":3430,"low":3325,"close":3365,"volume":26573,"rsi_14":69.35,"sma_20":3344.75,"sma_60":3374.17,"sma_120":3575.71},{"date":"2026-08-21","open":3280,"high":3360,"low":3280,"close":3360,"volume":27805,"rsi_14":66.1,"sma_20":3346.25,"sma_60":3371.92,"sma_120":3571.54},{"date":"2026-08-24","open":3365,"high":3380,"low":3330,"close":3350,"volume":33321,"rsi_14":61.4,"sma_20":3347.25,"sma_60":3369.5,"sma_120":3567.71},{"date":"2026-08-25","open":3385,"high":3385,"low":3325,"close":3385,"volume":19920,"rsi_14":65.62,"sma_20":3349.5,"sma_60":3368.08,"sma_120":3564.29},{"date":"2026-08-26","open":3390,"high":3390,"low":3340,"close":3385,"volume":13409,"rsi_14":64.52,"sma_20":3355.0,"sma_60":3368.42,"sma_120":3560.92},{"date":"2026-08-27","open":3390,"high":3390,"low":3310,"close":3330,"volume":40354,"rsi_14":55.56,"sma_20":3360.0,"sma_60":3368.92,"sma_120":3558.33},{"date":"2026-08-28","open":3345,"high":3395,"low":3155,"close":3365,"volume":60980,"rsi_14":50.0,"sma_20":3366.0,"sma_60":3368.5,"sma_120":3555.12},{"date":"2026-08-31","open":3360,"high":3400,"low":3275,"close":3335,"volume":88734,"rsi_14":39.68,"sma_20":3369.5,"sma_60":3367.33,"sma_120":3551.58},{"date":"2026-09-01","open":3335,"high":3410,"low":3310,"close":3410,"volume":34901,"rsi_14":45.71,"sma_20":3375.75,"sma_60":3367.0,"sma_120":3549.42},{"date":"2026-09-02","open":3405,"high":3425,"low":3365,"close":3415,"volume":31360,"rsi_14":44.12,"sma_20":3382.25,"sma_60":3368.42,"sma_120":3547.04},{"date":"2026-09-03","open":3415,"high":3415,"low":3385,"close":3415,"volume":11826,"rsi_14":44.78,"sma_20":3388.25,"sma_60":3368.67,"sma_120":3544.21},{"date":"2026-09-04","open":3415,"high":3415,"low":3380,"close":3405,"volume":11324,"rsi_14":43.48,"sma_20":3394.0,"sma_60":3368.17,"sma_120":3541.29},{"date":"2026-09-07","open":3405,"high":3405,"low":3315,"close":3400,"volume":38765,"rsi_14":46.15,"sma_20":3395.75,"sma_60":3367.42,"sma_120":3538.25},{"date":"2026-09-08","open":3400,"high":3400,"low":3280,"close":3350,"volume":114100,"rsi_14":46.15,"sma_20":3393.25,"sma_60":3365.42,"sma_120":3534.83},{"date":"2026-09-09","open":3370,"high":3370,"low":3305,"close":3330,"volume":13074,"rsi_14":44.78,"sma_20":3387.75,"sma_60":3363.25,"sma_120":3531.42},{"date":"2026-09-10","open":3400,"high":3425,"low":3305,"close":3325,"volume":8657,"rsi_14":44.78,"sma_20":3381.25,"sma_60":3361.17,"sma_120":3528.08},{"date":"2026-09-11","open":3320,"high":3340,"low":3315,"close":3340,"volume":17671,"rsi_14":48.53,"sma_20":3375.75,"sma_60":3358.67,"sma_120":3524.88},{"date":"2026-09-14","open":3340,"high":3340,"low":3295,"close":3315,"volume":10022,"rsi_14":39.39,"sma_20":3369.0,"sma_60":3356.42,"sma_120":3521.46},{"date":"2026-09-15","open":3320,"high":3335,"low":3315,"close":3320,"volume":15000,"rsi_14":40.3,"sma_20":3363.75,"sma_60":3354.58,"sma_120":3518.67},{"date":"2026-09-16","open":3350,"high":3400,"low":3305,"close":3400,"volume":8683,"rsi_14":59.72,"sma_20":3365.0,"sma_60":3353.83,"sma_120":3516.42},{"date":"2026-09-17","open":3325,"high":3355,"low":3315,"close":3345,"volume":24418,"rsi_14":47.37,"sma_20":3364.0,"sma_60":3353.0,"sma_120":3513.62},{"date":"2026-09-18","open":3345,"high":3450,"low":3325,"close":3430,"volume":16382,"rsi_14":60.92,"sma_20":3367.5,"sma_60":3353.67,"sma_120":3511.62},{"date":"2026-09-21","open":3380,"high":3420,"low":3355,"close":3385,"volume":36523,"rsi_14":46.91,"sma_20":3369.25,"sma_60":3353.92,"sma_120":3509.17},{"date":"2026-09-22","open":3420,"high":3425,"low":3335,"close":3345,"volume":13158,"rsi_14":42.05,"sma_20":3367.25,"sma_60":3353.83,"sma_120":3506.46},{"date":"2026-09-23","open":3370,"high":3370,"low":3230,"close":3325,"volume":36797,"rsi_14":40.22,"sma_20":3364.25,"sma_60":3354.25,"sma_120":3503.88},{"date":"2026-09-28","open":3325,"high":3415,"low":3295,"close":3300,"volume":51597,"rsi_14":38.95,"sma_20":3362.75,"sma_60":3353.58,"sma_120":3500.5},{"date":"2026-09-29","open":3375,"high":3375,"low":3285,"close":3295,"volume":22245,"rsi_14":38.95,"sma_20":3359.25,"sma_60":3352.08,"sma_120":3497.0},{"date":"2026-09-30","open":3310,"high":3315,"low":3260,"close":3275,"volume":25491,"rsi_14":41.57,"sma_20":3356.25,"sma_60":3350.17,"sma_120":3492.46},{"date":"2026-10-01","open":3285,"high":3320,"low":3245,"close":3255,"volume":5334,"rsi_14":41.57,"sma_20":3348.5,"sma_60":3348.08,"sma_120":3487.58},{"date":"2026-10-02","open":3325,"high":3400,"low":3250,"close":3275,"volume":43903,"rsi_14":44.57,"sma_20":3341.5,"sma_60":3346.83,"sma_120":3482.58},{"date":"2026-10-06","open":3350,"high":3390,"low":3195,"close":3235,"volume":76043,"rsi_14":39.18,"sma_20":3332.5,"sma_60":3344.92,"sma_120":3477.29},{"date":"2026-10-07","open":3235,"high":3260,"low":3180,"close":3200,"volume":11618,"rsi_14":38.38,"sma_20":3322.25,"sma_60":3342.58,"sma_120":3471.17},{"date":"2026-10-08","open":3295,"high":3295,"low":3195,"close":3215,"volume":4892,"rsi_14":39.6,"sma_20":3313.0,"sma_60":3340.67,"sma_120":3464.88},{"date":"2026-10-12","open":3220,"high":3220,"low":3130,"close":3135,"volume":35933,"rsi_14":23.76,"sma_20":3302.25,"sma_60":3337.25,"sma_120":3457.67},{"date":"2026-10-13","open":3220,"high":3220,"low":3115,"close":3150,"volume":43418,"rsi_14":29.03,"sma_20":3293.25,"sma_60":3333.67,"sma_120":3450.83},{"date":"2026-10-14","open":3215,"high":3250,"low":3165,"close":3215,"volume":30358,"rsi_14":25.84,"sma_20":3287.75,"sma_60":3331.08,"sma_120":3444.58},{"date":"2026-10-15","open":3200,"high":3215,"low":3115,"close":3115,"volume":108435,"rsi_14":23.0,"sma_20":3276.5,"sma_60":3326.5,"sma_120":3437.42},{"date":"2026-10-16","open":3200,"high":3295,"low":3190,"close":3290,"volume":30204,"rsi_14":45.67,"sma_20":3275.25,"sma_60":3325.08,"sma_120":3431.79},{"date":"2026-10-19","open":3230,"high":3310,"low":3205,"close":3230,"volume":63288,"rsi_14":42.96,"sma_20":3270.75,"sma_60":3323.75,"sma_120":3425.62},{"date":"2026-10-20","open":3225,"high":3230,"low":3185,"close":3195,"volume":25008,"rsi_14":42.34,"sma_20":3260.5,"sma_60":3322.08,"sma_120":3419.21},{"date":"2026-10-21","open":3205,"high":3230,"low":3155,"close":3155,"volume":22264,"rsi_14":40.28,"sma_20":3251.0,"sma_60":3319.92,"sma_120":3412.12},{"date":"2026-10-22","open":3170,"high":3175,"low":3110,"close":3130,"volume":88792,"rsi_14":40.0,"sma_20":3236.0,"sma_60":3316.58,"sma_120":3404.5},{"date":"2026-10-23","open":3150,"high":3150,"low":3065,"close":3090,"volume":83425}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q4","per":5.6,"pbr":0.47,"ttm_eps":null,"close":3553.543},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":7.23,"pbr":0.46,"ttm_eps":null,"close":3958.3376},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":4.83,"pbr":0.43,"ttm_eps":null,"close":3629.8506},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.51,"pbr":0.37,"ttm_eps":null,"close":3340.0}],"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":"이지스레지던스리츠","phase":"above-fold","symbol_resolved":true}