{"status":"ok","report":{"price_analysis":{"current":3735.0,"change_1d":-0.1,"change_7d":-5.3,"change_30d":-8.2,"high_30d":4290.0,"low_30d":3715.0,"position_in_range":3.0,"support":3772.5,"resistance":4232.5},"summary":"코람코라이프인프라리츠(357120)은 Real Estate 섹터 KR 시장 종목입니다, 시가총액 3635.09억. 현재가 3,735원, 전일 대비 -0.1%, 30일 -8.2%. PER 12.5배 / ROE 0.9%. 기술적 시그널: RSI 21(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2.38만, 기관 순매도 14.83만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 12.5배입니다. ROE 0.9%입니다. 시가총액 3635.09억. 매출 173.86억, 영업이익 129.60억.","grade":"C","comment":"PER 12.46배, ROE 0.94%","per":12.46,"pbr":0.78,"roe":0.94,"eps":299.8063828506526,"revenue":17385574857.0,"operating_income":12960473322.0,"net_income":4416507577.0,"market_cap":363509446455,"profit_margin":25.4,"roa":0.34,"operating_margin":74.55,"gross_margin":100.0,"debt_ratio":1.798393654808187,"total_assets":1311595395344.0,"total_equity":468695815219.0,"total_debt":842899580125.0,"dividend_yield":7.71,"eps_basis":"TTM","revenue_basis":"quarterly","operating_income_basis":"quarterly","net_income_basis":"quarterly"},"technical":{"analysis":"RSI(14) 21.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-99.01)가 시그널선(-68.63)을 하회합니다(데드크로스). 현재가가 SMA20(4022)과 SMA60(4138) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3696~4347 (현재 위치 6%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 21","rsi_14":21.09375,"macd":-99.008442981391,"macd_signal":-68.63165796085954,"sma_20":4021.5,"sma_60":4138.083333333333,"bb_upper":4347.384949023424,"bb_lower":3695.6150509765757,"atr_14":123.92857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2.38만, 기관 순매수 -14.83만. 30일 누적: 외국인 4.99만, 기관 -28.88만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-23829.0,"institutional_flow":-148342.0,"data":[{"date":"2026-10-23","foreign_net":-1275.0,"institution_net":-51478.0,"retail_net":52753.0},{"date":"2026-10-22","foreign_net":-23475.0,"institution_net":-44569.0,"retail_net":68044.0},{"date":"2026-10-21","foreign_net":-37375.0,"institution_net":-23683.0,"retail_net":61058.0},{"date":"2026-10-20","foreign_net":34095.0,"institution_net":-25802.0,"retail_net":-8293.0},{"date":"2026-10-19","foreign_net":4201.0,"institution_net":-2810.0,"retail_net":-1391.0},{"date":"2026-10-16","foreign_net":-1021.0,"institution_net":-3171.0,"retail_net":4192.0},{"date":"2026-10-15","foreign_net":8731.0,"institution_net":-38038.0,"retail_net":29307.0},{"date":"2026-10-14","foreign_net":-7996.0,"institution_net":3371.0,"retail_net":4625.0},{"date":"2026-10-13","foreign_net":-3989.0,"institution_net":-37813.0,"retail_net":41802.0},{"date":"2026-10-12","foreign_net":-7427.0,"institution_net":-15761.0,"retail_net":23188.0},{"date":"2026-10-08","foreign_net":-5106.0,"institution_net":9285.0,"retail_net":-4179.0},{"date":"2026-10-07","foreign_net":8285.0,"institution_net":-20077.0,"retail_net":11792.0},{"date":"2026-10-06","foreign_net":-6803.0,"institution_net":-13995.0,"retail_net":20798.0},{"date":"2026-10-02","foreign_net":-2280.0,"institution_net":5920.0,"retail_net":-3640.0},{"date":"2026-10-01","foreign_net":6522.0,"institution_net":-36547.0,"retail_net":30025.0},{"date":"2026-09-30","foreign_net":1922.0,"institution_net":-32295.0,"retail_net":30373.0},{"date":"2026-09-29","foreign_net":3447.0,"institution_net":14253.0,"retail_net":-17700.0},{"date":"2026-09-28","foreign_net":4992.0,"institution_net":9153.0,"retail_net":-14145.0},{"date":"2026-09-23","foreign_net":-585.0,"institution_net":39657.0,"retail_net":-39072.0},{"date":"2026-09-22","foreign_net":13277.0,"institution_net":27069.0,"retail_net":-40346.0},{"date":"2026-09-21","foreign_net":-10126.0,"institution_net":-5735.0,"retail_net":15861.0},{"date":"2026-09-18","foreign_net":56950.0,"institution_net":-44862.0,"retail_net":-12088.0},{"date":"2026-09-17","foreign_net":-3478.0,"institution_net":9503.0,"retail_net":-6025.0},{"date":"2026-09-16","foreign_net":2741.0,"institution_net":1703.0,"retail_net":-4444.0},{"date":"2026-09-15","foreign_net":-3007.0,"institution_net":7336.0,"retail_net":-4329.0},{"date":"2026-09-14","foreign_net":-5986.0,"institution_net":9112.0,"retail_net":-3126.0},{"date":"2026-09-11","foreign_net":6595.0,"institution_net":-22358.0,"retail_net":15763.0},{"date":"2026-09-10","foreign_net":5763.0,"institution_net":-8644.0,"retail_net":2881.0},{"date":"2026-09-09","foreign_net":13536.0,"institution_net":-11658.0,"retail_net":-1878.0},{"date":"2026-09-08","foreign_net":-1208.0,"institution_net":14125.0,"retail_net":-12917.0}],"periods":{"d1":{"foreign_net":-1275.0,"institution_net":-51478.0,"retail_net":52753.0},"d3":{"foreign_net":-62125.0,"institution_net":-119730.0,"retail_net":181855.0},"d7":{"foreign_net":-16119.0,"institution_net":-189551.0,"retail_net":205670.0},"d14":{"foreign_net":-41435.0,"institution_net":-258621.0,"retail_net":300056.0},"d30":{"foreign_net":49920.0,"institution_net":-288809.0,"retail_net":238889.0}}},"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 12.46x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":40,"summary":"매출 -21.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-21.0,"unit":"%","percentile":29,"direction":"higher_better"},{"name":"영업이익 성장률","value":0.0,"unit":"%","percentile":50,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.9%","metrics":[{"name":"ROE","value":0.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":74.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":25.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.34,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":29,"summary":"RSI 21","metrics":[{"name":"RSI (14)","value":21.1,"unit":"","percentile":21,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.2,"unit":"%","percentile":36,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":23,"summary":"유동비율 0.8x, 순차입금비율 1.7x","metrics":[{"name":"유동비율","value":0.78,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.72,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":1.5,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 12.46x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 -21.0%"},"profitability":{"grade":"C","reason":"ROE 0.9%"},"momentum":{"grade":"D","reason":"RSI 21"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.34,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.94,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.99,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.8,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":100.0,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":74.55,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":25.4,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 21 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":12.46,"current_pbr":0.78,"per_5y_high":13.85,"per_5y_low":11.26,"per_5y_avg":12.76,"per_percentile":50.0,"pbr_5y_high":0.87,"pbr_5y_low":0.77,"pbr_5y_avg":0.84,"pbr_percentile":25.0,"per_5y_median":12.97,"pbr_5y_median":0.86,"history":[{"quarter":"2024-Q4","per":11.26,"pbr":0.77},{"quarter":"2025-Q2","per":12.3,"pbr":0.87},{"quarter":"2025-Q4","per":13.64,"pbr":0.86},{"quarter":"2026-Q2","per":13.85,"pbr":0.86},{"quarter":"현재","per":12.46,"pbr":0.78}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q4","close":3991.5298,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4232.9751,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4262.4619,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":4151.811,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REIT - DIVERSIFIED"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-11","per":11.26,"eps":354.3672,"close":3991.53,"source":"reported"},{"date":"2024-12","per":10.71,"eps":354.3672,"close":3796.37,"source":"reported"},{"date":"2025-01","per":10.4,"eps":354.3672,"close":3684.85,"source":"reported"},{"date":"2025-02","per":11.85,"eps":354.3672,"close":4200.63,"source":"reported"},{"date":"2025-03","per":11.49,"eps":354.3672,"close":4070.52,"source":"reported"},{"date":"2025-04","per":11.84,"eps":354.3672,"close":4195.99,"source":"reported"},{"date":"2025-05","per":12.3,"eps":344.0661,"close":4232.98,"source":"reported"},{"date":"2025-06","per":12.44,"eps":344.0661,"close":4281.19,"source":"reported"},{"date":"2025-07","per":11.93,"eps":344.0661,"close":4105.36,"source":"reported"},{"date":"2025-08","per":11.54,"eps":344.0661,"close":3970.83,"source":"reported"},{"date":"2025-09","per":11.84,"eps":344.0661,"close":4072.89,"source":"reported"},{"date":"2025-10","per":11.74,"eps":344.0661,"close":4040.42,"source":"reported"},{"date":"2025-11","per":13.64,"eps":312.5887,"close":4262.46,"source":"reported"},{"date":"2025-12","per":13.57,"eps":312.5887,"close":4243.22,"source":"reported"},{"date":"2026-01","per":13.99,"eps":312.5887,"close":4373.11,"source":"reported"},{"date":"2026-02","per":14.11,"eps":312.5887,"close":4411.6,"source":"reported"},{"date":"2026-03","per":13.76,"eps":312.5887,"close":4300.95,"source":"reported"},{"date":"2026-04","per":14.42,"eps":312.5887,"close":4507.82,"source":"reported"},{"date":"2026-05","per":13.85,"eps":299.8064,"close":4151.81,"source":"reported"},{"date":"2026-06","per":13.43,"eps":299.8064,"close":4026.73,"source":"reported"},{"date":"2026-07","per":13.3,"eps":299.8064,"close":3988.24,"source":"reported"},{"date":"2026-08","per":14.04,"eps":299.8064,"close":4210.0,"source":"reported"},{"date":"2026-09","per":14.06,"eps":299.8064,"close":4215.0,"source":"reported"},{"date":"2026-10","per":12.49,"eps":299.8064,"close":3745.0,"source":"reported"}],"trailing_per_history_meta":{"avg":12.67,"std":1.18,"upper_1sd":13.85,"lower_1sd":11.49,"current":12.49,"count":24},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":7.71,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":30,"summary":"배당성향 96%로 적정","metrics":[{"name":"배당성향(Payout)","value":96.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":1.0,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":1.72,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":7.71,"summary":"배당수익률 7.71%","metrics":[{"name":"배당수익률","value":7.71,"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":"12.5배"},{"label":"PBR","value":"0.8배"},{"label":"ROE","value":"0.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:33:10.484400+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-05-31","per":null,"pbr":null,"roe":0.009422972071846576,"dividend_yield":null,"eps":45.37,"revenue":17385574857.0,"operating_income":12960473322.0,"net_income":4416507577.0,"market_cap":null,"profit_margin":0.2540328757217809,"operating_margin":0.7454728088431134,"roa":0.0033672789586468898,"gross_margin":null,"total_equity":468695815219.0,"total_assets":1311595395344.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-11-30","per":null,"pbr":null,"roe":0.009145219758742202,"dividend_yield":null,"eps":45.14,"revenue":22019554228.0,"operating_income":12955137724.0,"net_income":4393888810.0,"market_cap":null,"profit_margin":0.1995448574709448,"operating_margin":0.5883469569754635,"roa":0.0034110777560127066,"gross_margin":null,"total_equity":480457433054.0,"total_assets":1288123321802.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-05-31","per":null,"pbr":null,"roe":0.004788391116190221,"dividend_yield":null,"eps":23.42,"revenue":16534575504.0,"operating_income":11202825955.0,"net_income":2279578446.0,"market_cap":null,"profit_margin":0.1378673704352755,"operating_margin":0.6775393751287926,"roa":0.001790654881524115,"gross_margin":null,"total_equity":476063544244.0,"total_assets":1273041762274.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-11-30","per":null,"pbr":null,"roe":0.03607074185034192,"dividend_yield":null,"eps":185.8763828506526,"revenue":31096719561.0,"operating_income":23853503427.0,"net_income":18093992798.0,"market_cap":null,"profit_margin":0.5818617864982971,"operating_margin":0.7670745906238904,"roa":0.014144566841552748,"gross_margin":null,"total_equity":501625191771.0,"total_assets":1279218586238.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-05-31","per":null,"pbr":null,"roe":0.012737374128050398,"dividend_yield":null,"eps":58.1522697545346,"revenue":17397837030.0,"operating_income":11794505738.0,"net_income":5660787745.0,"market_cap":null,"profit_margin":0.32537307570123847,"operating_margin":0.6779294298286688,"roa":0.004559914345951668,"gross_margin":null,"total_equity":444423449299.0,"total_assets":1241424139913.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-11-30","per":null,"pbr":null,"roe":0.016347187255892286,"dividend_yield":null,"eps":76.61744860699919,"revenue":16563047496.0,"operating_income":9208139437.0,"net_income":7458266306.0,"market_cap":null,"profit_margin":0.45029553334319555,"operating_margin":0.5559447583075384,"roa":0.005918521659670859,"gross_margin":null,"total_equity":456241565552.0,"total_assets":1260156967376.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2023-05-31","per":null,"pbr":null,"roe":0.007314347551513209,"dividend_yield":null,"eps":33.721126857158794,"revenue":14917178484.0,"operating_income":8912404541.0,"net_income":3282557026.0,"market_cap":null,"profit_margin":0.22005213851405173,"operating_margin":0.597459134149219,"roa":0.0026211719351562964,"gross_margin":1.0,"total_equity":448783299246.0,"total_assets":1252324192081.0}],"current_price":3735.0,"change_pct":-0.13,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-08-31","close":3129.9116},{"date":"2020-09-01","close":3159.657},{"date":"2020-09-02","close":3159.657},{"date":"2020-09-03","close":3113.3865},{"date":"2020-09-04","close":3123.3018},{"date":"2020-09-07","close":3100.1658},{"date":"2020-09-08","close":3103.4709},{"date":"2020-09-09","close":3103.4709},{"date":"2020-09-10","close":3106.7756},{"date":"2020-09-11","close":3106.7756},{"date":"2020-09-14","close":3110.0811},{"date":"2020-09-15","close":3110.0811},{"date":"2020-09-16","close":3113.3865},{"date":"2020-09-17","close":3110.0811},{"date":"2020-09-18","close":3119.9961},{"date":"2020-09-21","close":3113.3865},{"date":"2020-09-22","close":3110.0811},{"date":"2020-09-23","close":3113.3865},{"date":"2020-09-24","close":3113.3865},{"date":"2020-09-25","close":3119.9961},{"date":"2020-09-28","close":3116.6919},{"date":"2020-09-29","close":3129.9116},{"date":"2020-10-05","close":3149.7422},{"date":"2020-10-06","close":3162.9629},{"date":"2020-10-07","close":3162.9629},{"date":"2020-10-08","close":3192.7083},{"date":"2020-10-12","close":3196.0137},{"date":"2020-10-13","close":3202.6235},{"date":"2020-10-14","close":3199.3181},{"date":"2020-10-15","close":3209.2336},{"date":"2020-10-16","close":3212.5391},{"date":"2020-10-19","close":3245.5889},{"date":"2020-10-20","close":3255.5046},{"date":"2020-10-21","close":3252.1997},{"date":"2020-10-22","close":3262.1155},{"date":"2020-10-23","close":3265.4199},{"date":"2020-10-26","close":3262.1155},{"date":"2020-10-27","close":3268.7249},{"date":"2020-10-28","close":3272.0308},{"date":"2020-10-29","close":3265.4199},{"date":"2020-10-30","close":3272.0308},{"date":"2020-11-02","close":3268.7249},{"date":"2020-11-03","close":3265.4199},{"date":"2020-11-04","close":3268.7249},{"date":"2020-11-05","close":3265.4199},{"date":"2020-11-06","close":3258.8098},{"date":"2020-11-09","close":3268.7249},{"date":"2020-11-10","close":3255.5046},{"date":"2020-11-11","close":3238.9795},{"date":"2020-11-12","close":3242.2844},{"date":"2020-11-13","close":3238.9795},{"date":"2020-11-16","close":3229.064},{"date":"2020-11-17","close":3235.6743},{"date":"2020-11-18","close":3235.6743},{"date":"2020-11-19","close":3232.3691},{"date":"2020-11-20","close":3238.9795},{"date":"2020-11-23","close":3235.6743},{"date":"2020-11-24","close":3238.9795},{"date":"2020-11-25","close":3235.6743},{"date":"2020-11-26","close":3238.9795},{"date":"2020-11-27","close":3280.0046},{"date":"2020-11-30","close":3249.4453},{"date":"2020-12-01","close":3239.2588},{"date":"2020-12-02","close":3256.2366},{"date":"2020-12-03","close":3256.2366},{"date":"2020-12-04","close":3252.8403},{"date":"2020-12-07","close":3242.6543},{"date":"2020-12-08","close":3249.4453},{"date":"2020-12-09","close":3249.4453},{"date":"2020-12-10","close":3249.4453},{"date":"2020-12-11","close":3324.1453},{"date":"2020-12-14","close":3317.354},{"date":"2020-12-15","close":3307.1675},{"date":"2020-12-16","close":3296.9812},{"date":"2020-12-17","close":3283.4001},{"date":"2020-12-18","close":3276.6091},{"date":"2020-12-21","close":3276.6091},{"date":"2020-12-22","close":3266.4224},{"date":"2020-12-23","close":3256.2366},{"date":"2020-12-24","close":3259.6311},{"date":"2020-12-28","close":3266.4224},{"date":"2020-12-29","close":3266.4224},{"date":"2020-12-30","close":3263.0273},{"date":"2021-01-04","close":3256.2366},{"date":"2021-01-05","close":3259.6311},{"date":"2021-01-06","close":3259.6311},{"date":"2021-01-07","close":3263.0273},{"date":"2021-01-08","close":3259.6311},{"date":"2021-01-11","close":3259.6311},{"date":"2021-01-12","close":3239.2588},{"date":"2021-01-13","close":3239.2588},{"date":"2021-01-14","close":3232.468},{"date":"2021-01-15","close":3229.0723},{"date":"2021-01-18","close":3201.9094},{"date":"2021-01-19","close":3201.9094},{"date":"2021-01-20","close":3215.4907},{"date":"2021-01-21","close":3252.8403},{"date":"2021-01-22","close":3232.468},{"date":"2021-01-25","close":3235.8633},{"date":"2021-01-26","close":3242.6543},{"date":"2021-01-27","close":3246.0493},{"date":"2021-01-28","close":3235.8633},{"date":"2021-01-29","close":3225.6772},{"date":"2021-02-01","close":3232.468},{"date":"2021-02-02","close":3222.282},{"date":"2021-02-03","close":3235.8633},{"date":"2021-02-04","close":3222.282},{"date":"2021-02-05","close":3235.8633},{"date":"2021-02-08","close":3239.2588},{"date":"2021-02-09","close":3242.6543},{"date":"2021-02-10","close":3246.0493},{"date":"2021-02-15","close":3246.0493},{"date":"2021-02-16","close":3252.8403},{"date":"2021-02-17","close":3256.2366},{"date":"2021-02-18","close":3252.8403},{"date":"2021-02-19","close":3252.8403},{"date":"2021-02-22","close":3256.2366},{"date":"2021-02-23","close":3246.0493},{"date":"2021-02-24","close":3249.4453},{"date":"2021-02-25","close":3259.6311},{"date":"2021-02-26","close":3259.6311},{"date":"2021-03-02","close":3263.0273},{"date":"2021-03-03","close":3256.2366},{"date":"2021-03-04","close":3259.6311},{"date":"2021-03-05","close":3256.2366},{"date":"2021-03-08","close":3249.4453},{"date":"2021-03-09","close":3239.2588},{"date":"2021-03-10","close":3239.2588},{"date":"2021-03-11","close":3232.468},{"date":"2021-03-12","close":3252.8403},{"date":"2021-03-15","close":3259.6311},{"date":"2021-03-16","close":3273.2134},{"date":"2021-03-17","close":3320.7495},{"date":"2021-03-18","close":3324.1453},{"date":"2021-03-19","close":3324.1453},{"date":"2021-03-22","close":3368.2861},{"date":"2021-03-23","close":3368.2861},{"date":"2021-03-24","close":3368.2861},{"date":"2021-03-25","close":3368.2861},{"date":"2021-03-26","close":3409.0315},{"date":"2021-03-29","close":3456.5676},{"date":"2021-03-30","close":3456.5676},{"date":"2021-03-31","close":3456.5676},{"date":"2021-04-01","close":3497.3127},{"date":"2021-04-02","close":3551.6406},{"date":"2021-04-05","close":3565.2217},{"date":"2021-04-06","close":3585.594},{"date":"2021-04-07","close":3565.2217},{"date":"2021-04-08","close":3524.4766},{"date":"2021-04-09","close":3524.4766},{"date":"2021-04-12","close":3538.0583},{"date":"2021-04-13","close":3531.2673},{"date":"2021-04-14","close":3544.8491},{"date":"2021-04-15","close":3592.3855},{"date":"2021-04-16","close":3619.5496},{"date":"2021-04-19","close":3673.876},{"date":"2021-04-20","close":3721.4131},{"date":"2021-04-21","close":3755.3674},{"date":"2021-04-22","close":3816.4851},{"date":"2021-04-23","close":3830.0671},{"date":"2021-04-26","close":3850.4402},{"date":"2021-04-27","close":3850.4402},{"date":"2021-04-28","close":3850.4402},{"date":"2021-04-29","close":3850.4402},{"date":"2021-04-30","close":3897.9758},{"date":"2021-05-03","close":3938.7214},{"date":"2021-05-04","close":3993.0496},{"date":"2021-05-06","close":4094.9131},{"date":"2021-05-07","close":4108.4937},{"date":"2021-05-10","close":4217.1484},{"date":"2021-05-11","close":4203.5669},{"date":"2021-05-12","close":4128.8662},{"date":"2021-05-13","close":4135.6577},{"date":"2021-05-14","close":4135.6577},{"date":"2021-05-17","close":4135.6577},{"date":"2021-05-18","close":4162.8208},{"date":"2021-05-20","close":4108.4937},{"date":"2021-05-21","close":4074.54},{"date":"2021-05-24","close":4047.3765},{"date":"2021-05-25","close":4067.748},{"date":"2021-05-26","close":4047.3765},{"date":"2021-05-27","close":4040.5852},{"date":"2021-05-28","close":4121.0889},{"date":"2021-05-31","close":4114.1045},{"date":"2021-06-01","close":4204.9077},{"date":"2021-06-02","close":4330.6362},{"date":"2021-06-03","close":4330.6362},{"date":"2021-06-04","close":4295.7109},{"date":"2021-06-07","close":4253.8022},{"date":"2021-06-08","close":4288.7266},{"date":"2021-06-09","close":4365.561},{"date":"2021-06-10","close":4365.561},{"date":"2021-06-11","close":4260.7876},{"date":"2021-06-14","close":4211.8936},{"date":"2021-06-15","close":4149.0293},{"date":"2021-06-16","close":4176.9683},{"date":"2021-06-17","close":4204.9077},{"date":"2021-06-18","close":4197.9229},{"date":"2021-06-21","close":4225.8623},{"date":"2021-06-22","close":4246.8169},{"date":"2021-06-23","close":4274.7573},{"date":"2021-06-24","close":4281.7412},{"date":"2021-06-25","close":4295.7109},{"date":"2021-06-28","close":4260.7876},{"date":"2021-06-29","close":4239.833},{"date":"2021-06-30","close":4232.8477},{"date":"2021-07-01","close":4232.8477},{"date":"2021-07-02","close":4260.7876},{"date":"2021-07-05","close":4288.7266},{"date":"2021-07-06","close":4309.6812},{"date":"2021-07-07","close":4330.6362},{"date":"2021-07-08","close":4330.6362},{"date":"2021-07-09","close":4323.6514},{"date":"2021-07-12","close":4316.666},{"date":"2021-07-13","close":4309.6812},{"date":"2021-07-14","close":4288.7266},{"date":"2021-07-15","close":4288.7266},{"date":"2021-07-16","close":4302.6968},{"date":"2021-07-19","close":4295.7109},{"date":"2021-07-20","close":4295.7109},{"date":"2021-07-21","close":4281.7412},{"date":"2021-07-22","close":4288.7266},{"date":"2021-07-23","close":4288.7266},{"date":"2021-07-26","close":4288.7266},{"date":"2021-07-27","close":4260.7876},{"date":"2021-07-28","close":4218.8774},{"date":"2021-07-29","close":4190.9385},{"date":"2021-07-30","close":4162.999},{"date":"2021-08-02","close":4176.9683},{"date":"2021-08-03","close":4135.0586},{"date":"2021-08-04","close":4211.8936},{"date":"2021-08-05","close":4211.8936},{"date":"2021-08-06","close":4239.833},{"date":"2021-08-09","close":4211.8936},{"date":"2021-08-10","close":4218.8774},{"date":"2021-08-11","close":4232.8477},{"date":"2021-08-12","close":4225.8623},{"date":"2021-08-13","close":4225.8623},{"date":"2021-08-17","close":4197.9229},{"date":"2021-08-18","close":4204.9077},{"date":"2021-08-19","close":4162.999},{"date":"2021-08-20","close":4149.0293},{"date":"2021-08-23","close":4169.9839},{"date":"2021-08-24","close":4176.9683},{"date":"2021-08-25","close":4239.833},{"date":"2021-08-26","close":4218.8774},{"date":"2021-08-27","close":4190.9385},{"date":"2021-08-30","close":4204.9077},{"date":"2021-08-31","close":4239.833},{"date":"2021-09-01","close":4239.833},{"date":"2021-09-02","close":4267.772},{"date":"2021-09-03","close":4288.7266},{"date":"2021-09-06","close":4365.561},{"date":"2021-09-07","close":4351.5903},{"date":"2021-09-08","close":4323.6514},{"date":"2021-09-09","close":4309.6812},{"date":"2021-09-10","close":4330.6362},{"date":"2021-09-13","close":4351.5903},{"date":"2021-09-14","close":4358.5752},{"date":"2021-09-15","close":4358.5752},{"date":"2021-09-16","close":4351.5903},{"date":"2021-09-17","close":4393.5005},{"date":"2021-09-23","close":4379.5303},{"date":"2021-09-24","close":4407.4707},{"date":"2021-09-27","close":4463.3486},{"date":"2021-09-28","close":4463.3486},{"date":"2021-09-29","close":4470.3345},{"date":"2021-09-30","close":4435.4097},{"date":"2021-10-01","close":4428.4248},{"date":"2021-10-05","close":4414.4546},{"date":"2021-10-06","close":4393.5005},{"date":"2021-10-07","close":4421.4395},{"date":"2021-10-08","close":4393.5005},{"date":"2021-10-12","close":4365.561},{"date":"2021-10-13","close":4358.5752},{"date":"2021-10-14","close":4435.4097},{"date":"2021-10-15","close":4442.394},{"date":"2021-10-18","close":4477.3193},{"date":"2021-10-19","close":4533.1978},{"date":"2021-10-20","close":4533.1978},{"date":"2021-10-21","close":4561.1367},{"date":"2021-10-22","close":4582.0923},{"date":"2021-10-25","close":4582.0923},{"date":"2021-10-26","close":4610.0312},{"date":"2021-10-27","close":4644.9565},{"date":"2021-10-28","close":4700.8359},{"date":"2021-10-29","close":4770.6846},{"date":"2021-11-01","close":4791.6392},{"date":"2021-11-02","close":4707.8198},{"date":"2021-11-03","close":4665.9106},{"date":"2021-11-04","close":4624.002},{"date":"2021-11-05","close":4665.9106},{"date":"2021-11-08","close":4679.8809},{"date":"2021-11-09","close":4714.8047},{"date":"2021-11-10","close":4728.7749},{"date":"2021-11-11","close":4700.8359},{"date":"2021-11-12","close":4700.8359},{"date":"2021-11-15","close":4714.8047},{"date":"2021-11-16","close":4735.7598},{"date":"2021-11-17","close":4812.5933},{"date":"2021-11-18","close":4777.6699},{"date":"2021-11-19","close":4777.6699},{"date":"2021-11-22","close":4777.6699},{"date":"2021-11-23","close":4819.5786},{"date":"2021-11-24","close":4882.4429},{"date":"2021-11-25","close":4805.6084},{"date":"2021-11-26","close":4763.6992},{"date":"2021-11-29","close":4805.8735},{"date":"2021-11-30","close":4630.0483},{"date":"2021-12-01","close":4622.7236},{"date":"2021-12-02","close":4593.4185},{"date":"2021-12-03","close":4644.7012},{"date":"2021-12-06","close":4688.6572},{"date":"2021-12-07","close":4688.6572},{"date":"2021-12-08","close":4674.0059},{"date":"2021-12-09","close":4666.6792},{"date":"2021-12-10","close":4674.0059},{"date":"2021-12-13","close":4717.9614},{"date":"2021-12-14","close":4769.2437},{"date":"2021-12-15","close":4776.5688},{"date":"2021-12-16","close":4710.6353},{"date":"2021-12-17","close":4652.0273},{"date":"2021-12-20","close":4630.0483},{"date":"2021-12-21","close":4622.7236},{"date":"2021-12-22","close":4666.6792},{"date":"2021-12-23","close":4739.939},{"date":"2021-12-24","close":4695.9829},{"date":"2021-12-27","close":4732.6133},{"date":"2021-12-28","close":4725.2871},{"date":"2021-12-29","close":4747.2656},{"date":"2021-12-30","close":4754.5908},{"date":"2022-01-03","close":6409.0},{"date":"2022-01-04","close":4783.895},{"date":"2022-01-05","close":4813.1997},{"date":"2022-01-06","close":4849.8296},{"date":"2022-01-07","close":4813.1997},{"date":"2022-01-10","close":4805.8735},{"date":"2022-01-11","close":4813.1997},{"date":"2022-01-12","close":4827.8516},{"date":"2022-01-13","close":4835.1772},{"date":"2022-01-14","close":4827.8516},{"date":"2022-01-17","close":4835.1772},{"date":"2022-01-18","close":4813.1997},{"date":"2022-01-19","close":4761.917},{"date":"2022-01-20","close":4732.6133},{"date":"2022-01-21","close":4732.6133},{"date":"2022-01-24","close":4666.6792},{"date":"2022-01-25","close":4637.375},{"date":"2022-01-26","close":4637.375},{"date":"2022-01-27","close":4578.7666},{"date":"2022-01-28","close":4564.1147},{"date":"2022-02-03","close":4564.1147},{"date":"2022-02-04","close":4710.6353},{"date":"2022-02-07","close":4725.2871},{"date":"2022-02-08","close":4725.2871},{"date":"2022-02-09","close":4783.895},{"date":"2022-02-10","close":4813.1997},{"date":"2022-02-11","close":4820.5249},{"date":"2022-02-14","close":4813.1997},{"date":"2022-02-15","close":4769.2437},{"date":"2022-02-16","close":4783.895},{"date":"2022-02-17","close":4761.917},{"date":"2022-02-18","close":4791.2207},{"date":"2022-02-21","close":4791.2207},{"date":"2022-02-22","close":4791.2207},{"date":"2022-02-23","close":4791.2207},{"date":"2022-02-24","close":4791.2207},{"date":"2022-02-25","close":4791.2207},{"date":"2022-02-28","close":4791.2207},{"date":"2022-03-02","close":4776.5688},{"date":"2022-03-03","close":4842.5029},{"date":"2022-03-04","close":4967.0459},{"date":"2022-03-07","close":4937.7417},{"date":"2022-03-08","close":4871.8076},{"date":"2022-03-10","close":4871.8076},{"date":"2022-03-11","close":4952.3931},{"date":"2022-03-14","close":4944.1719},{"date":"2022-03-15","close":4795.2505},{"date":"2022-03-16","close":4772.9131},{"date":"2022-03-17","close":4795.2505},{"date":"2022-03-18","close":4862.2646},{"date":"2022-03-21","close":4862.2646},{"date":"2022-03-22","close":4839.9272},{"date":"2022-03-23","close":4847.374},{"date":"2022-03-24","close":4810.1426},{"date":"2022-03-25","close":4810.1426},{"date":"2022-03-28","close":4795.2505},{"date":"2022-03-29","close":4810.1426},{"date":"2022-03-30","close":4825.0342},{"date":"2022-03-31","close":4862.2646},{"date":"2022-04-01","close":4795.2505},{"date":"2022-04-04","close":4832.481},{"date":"2022-04-05","close":4877.1572},{"date":"2022-04-06","close":4921.8335},{"date":"2022-04-07","close":5018.6318},{"date":"2022-04-08","close":5063.3086},{"date":"2022-04-11","close":5063.3086},{"date":"2022-04-12","close":5137.7686},{"date":"2022-04-13","close":5160.1064},{"date":"2022-04-14","close":5137.7686},{"date":"2022-04-15","close":5212.2285},{"date":"2022-04-18","close":5174.999},{"date":"2022-04-19","close":5174.999},{"date":"2022-04-20","close":5279.2432},{"date":"2022-04-21","close":5323.9199},{"date":"2022-04-22","close":5413.272},{"date":"2022-04-25","close":5435.6099},{"date":"2022-04-26","close":5435.6099},{"date":"2022-04-27","close":5405.8262},{"date":"2022-04-28","close":5271.7969},{"date":"2022-04-29","close":5361.1504},{"date":"2022-05-02","close":5346.2578},{"date":"2022-05-03","close":5219.6758},{"date":"2022-05-04","close":5107.9839},{"date":"2022-05-06","close":5122.8765},{"date":"2022-05-09","close":6745.0},{"date":"2022-05-10","close":4869.7109},{"date":"2022-05-11","close":4914.3872},{"date":"2022-05-12","close":4892.0493},{"date":"2022-05-13","close":4936.7251},{"date":"2022-05-16","close":4906.9409},{"date":"2022-05-17","close":4914.3872},{"date":"2022-05-18","close":4892.0493},{"date":"2022-05-19","close":4847.374},{"date":"2022-05-20","close":4847.374},{"date":"2022-05-23","close":4877.1572},{"date":"2022-05-24","close":4944.1719},{"date":"2022-05-25","close":5011.1855},{"date":"2022-05-26","close":5078.2007},{"date":"2022-05-27","close":5011.1855},{"date":"2022-05-30","close":5031.2227},{"date":"2022-05-31","close":5038.8691},{"date":"2022-06-02","close":5054.1611},{"date":"2022-06-03","close":5046.5146},{"date":"2022-06-07","close":5038.8691},{"date":"2022-06-08","close":5031.2227},{"date":"2022-06-09","close":5031.2227},{"date":"2022-06-10","close":4947.1138},{"date":"2022-06-13","close":4885.9443},{"date":"2022-06-14","close":4801.8359},{"date":"2022-06-15","close":4725.3735},{"date":"2022-06-16","close":4740.665},{"date":"2022-06-17","close":4587.7417},{"date":"2022-06-20","close":4580.0952},{"date":"2022-06-21","close":4572.4492},{"date":"2022-06-22","close":4366.0},{"date":"2022-06-23","close":4343.0615},{"date":"2022-06-24","close":4503.6323},{"date":"2022-06-27","close":4557.1562},{"date":"2022-06-28","close":4541.8633},{"date":"2022-06-29","close":4488.3403},{"date":"2022-06-30","close":4442.4629},{"date":"2022-07-01","close":4434.8164},{"date":"2022-07-04","close":4373.647},{"date":"2022-07-05","close":4465.4019},{"date":"2022-07-06","close":4427.1699},{"date":"2022-07-07","close":4434.8164},{"date":"2022-07-08","close":4434.8164},{"date":"2022-07-11","close":4411.8779},{"date":"2022-07-12","close":4281.8921},{"date":"2022-07-13","close":4281.8921},{"date":"2022-07-14","close":4205.4287},{"date":"2022-07-15","close":4182.4907},{"date":"2022-07-18","close":4205.4287},{"date":"2022-07-19","close":4182.4907},{"date":"2022-07-20","close":4167.1982},{"date":"2022-07-21","close":4144.2598},{"date":"2022-07-22","close":4113.6743},{"date":"2022-07-25","close":4098.3818},{"date":"2022-07-26","close":4144.2598},{"date":"2022-07-27","close":4159.5518},{"date":"2022-07-28","close":4205.4287},{"date":"2022-07-29","close":4320.1226},{"date":"2022-08-01","close":4343.0615},{"date":"2022-08-02","close":4343.0615},{"date":"2022-08-03","close":4289.5381},{"date":"2022-08-04","close":4281.8921},{"date":"2022-08-05","close":4289.5381},{"date":"2022-08-08","close":4274.2456},{"date":"2022-08-09","close":4266.5991},{"date":"2022-08-10","close":4243.6606},{"date":"2022-08-11","close":4251.3071},{"date":"2022-08-12","close":4297.1836},{"date":"2022-08-16","close":4304.8306},{"date":"2022-08-17","close":4304.8306},{"date":"2022-08-18","close":4266.5991},{"date":"2022-08-19","close":4289.5381},{"date":"2022-08-22","close":4220.7222},{"date":"2022-08-23","close":4220.7222},{"date":"2022-08-24","close":4151.9058},{"date":"2022-08-25","close":4197.7832},{"date":"2022-08-26","close":4197.7832},{"date":"2022-08-29","close":4098.3818},{"date":"2022-08-30","close":4083.0896},{"date":"2022-08-31","close":4083.0896},{"date":"2022-09-01","close":4044.8589},{"date":"2022-09-02","close":4029.5657},{"date":"2022-09-05","close":3998.981},{"date":"2022-09-06","close":4037.2126},{"date":"2022-09-07","close":3960.7498},{"date":"2022-09-08","close":3945.458},{"date":"2022-09-13","close":3991.335},{"date":"2022-09-14","close":3998.981},{"date":"2022-09-15","close":3945.458},{"date":"2022-09-16","close":3884.2871},{"date":"2022-09-19","close":3838.4106},{"date":"2022-09-20","close":3907.2258},{"date":"2022-09-21","close":3960.7498},{"date":"2022-09-22","close":3945.458},{"date":"2022-09-23","close":3868.9944},{"date":"2022-09-26","close":3811.6484},{"date":"2022-09-27","close":3758.1245},{"date":"2022-09-28","close":3693.1313},{"date":"2022-09-29","close":3685.4851},{"date":"2022-09-30","close":3651.0771},{"date":"2022-10-04","close":3670.1924},{"date":"2022-10-05","close":3651.0771},{"date":"2022-10-06","close":3624.3154},{"date":"2022-10-07","close":3631.9622},{"date":"2022-10-11","close":3540.207},{"date":"2022-10-12","close":3482.8604},{"date":"2022-10-13","close":3459.9219},{"date":"2022-10-14","close":3425.5134},{"date":"2022-10-17","close":3371.9895},{"date":"2022-10-18","close":3402.575},{"date":"2022-10-19","close":3364.3433},{"date":"2022-10-20","close":3276.4116},{"date":"2022-10-21","close":3299.3508},{"date":"2022-10-24","close":3341.405},{"date":"2022-10-25","close":3356.6973},{"date":"2022-10-26","close":3379.6362},{"date":"2022-10-27","close":3459.9219},{"date":"2022-10-28","close":3402.575},{"date":"2022-10-31","close":3387.2822},{"date":"2022-11-01","close":3471.3906},{"date":"2022-11-02","close":3513.4446},{"date":"2022-11-03","close":3517.2678},{"date":"2022-11-04","close":3456.0984},{"date":"2022-11-07","close":3490.5066},{"date":"2022-11-08","close":3517.2678},{"date":"2022-11-09","close":3582.261},{"date":"2022-11-10","close":3589.908},{"date":"2022-11-11","close":3719.8936},{"date":"2022-11-14","close":3719.8936},{"date":"2022-11-15","close":3739.009},{"date":"2022-11-16","close":3796.3562},{"date":"2022-11-17","close":3784.8862},{"date":"2022-11-18","close":3746.6558},{"date":"2022-11-21","close":3742.8325},{"date":"2022-11-22","close":3735.186},{"date":"2022-11-23","close":3781.0632},{"date":"2022-11-24","close":3819.2939},{"date":"2022-11-25","close":3861.3491},{"date":"2022-11-28","close":3830.7637},{"date":"2022-11-29","close":3921.2407},{"date":"2022-11-30","close":3925.2019},{"date":"2022-12-01","close":3976.6924},{"date":"2022-12-02","close":3968.771},{"date":"2022-12-05","close":3992.5356},{"date":"2022-12-06","close":3945.0059},{"date":"2022-12-07","close":3952.9277},{"date":"2022-12-08","close":3948.9666},{"date":"2022-12-09","close":3933.123},{"date":"2022-12-12","close":3897.4753},{"date":"2022-12-13","close":3905.3972},{"date":"2022-12-14","close":3952.9277},{"date":"2022-12-15","close":3976.6924},{"date":"2022-12-16","close":4016.3013},{"date":"2022-12-19","close":4063.8313},{"date":"2022-12-20","close":4063.8313},{"date":"2022-12-21","close":4143.0483},{"date":"2022-12-22","close":4119.2832},{"date":"2022-12-23","close":4190.5786},{"date":"2022-12-26","close":4293.5605},{"date":"2022-12-27","close":4269.7954},{"date":"2022-12-28","close":4238.1084},{"date":"2022-12-29","close":4253.9517},{"date":"2023-01-02","close":4277.7168},{"date":"2023-01-03","close":4246.0303},{"date":"2023-01-04","close":4190.5786},{"date":"2023-01-05","close":4238.1084},{"date":"2023-01-06","close":4261.8735},{"date":"2023-01-09","close":4277.7168},{"date":"2023-01-10","close":4277.7168},{"date":"2023-01-11","close":4253.9517},{"date":"2023-01-12","close":4246.0303},{"date":"2023-01-13","close":4277.7168},{"date":"2023-01-16","close":4277.7168},{"date":"2023-01-17","close":4341.0903},{"date":"2023-01-18","close":4309.4033},{"date":"2023-01-19","close":4341.0903},{"date":"2023-01-20","close":4238.1084},{"date":"2023-01-25","close":4246.0303},{"date":"2023-01-26","close":4269.7954},{"date":"2023-01-27","close":4246.0303},{"date":"2023-01-30","close":4190.5786},{"date":"2023-01-31","close":4143.0483},{"date":"2023-02-01","close":4158.8916},{"date":"2023-02-02","close":4214.3438},{"date":"2023-02-03","close":4214.3438},{"date":"2023-02-06","close":4174.7354},{"date":"2023-02-07","close":4166.813},{"date":"2023-02-08","close":4150.9697},{"date":"2023-02-09","close":4087.5964},{"date":"2023-02-10","close":4150.9697},{"date":"2023-02-13","close":4158.8916},{"date":"2023-02-14","close":4150.9697},{"date":"2023-02-15","close":4150.9697},{"date":"2023-02-16","close":4103.4395},{"date":"2023-02-17","close":4055.9094},{"date":"2023-02-20","close":4055.9094},{"date":"2023-02-21","close":4047.9875},{"date":"2023-02-22","close":4024.2227},{"date":"2023-02-23","close":4063.8313},{"date":"2023-02-24","close":4103.4395},{"date":"2023-02-27","close":4103.4395},{"date":"2023-02-28","close":4127.2046},{"date":"2023-03-02","close":4087.5964},{"date":"2023-03-03","close":4095.5183},{"date":"2023-03-06","close":4047.9875},{"date":"2023-03-07","close":4071.7527},{"date":"2023-03-08","close":4071.7527},{"date":"2023-03-09","close":4040.0659},{"date":"2023-03-10","close":4063.8313},{"date":"2023-03-13","close":4016.3013},{"date":"2023-03-14","close":3941.0449},{"date":"2023-03-15","close":4000.458},{"date":"2023-03-16","close":3968.771},{"date":"2023-03-17","close":3968.771},{"date":"2023-03-20","close":3992.5356},{"date":"2023-03-21","close":4024.2227},{"date":"2023-03-22","close":4016.3013},{"date":"2023-03-23","close":4000.458},{"date":"2023-03-24","close":3984.6143},{"date":"2023-03-27","close":3941.0449},{"date":"2023-03-28","close":3941.0449},{"date":"2023-03-29","close":3929.1624},{"date":"2023-03-30","close":3905.3972},{"date":"2023-03-31","close":3956.8887},{"date":"2023-04-03","close":3929.1624},{"date":"2023-04-04","close":3976.6924},{"date":"2023-04-05","close":3992.5356},{"date":"2023-04-06","close":3992.5356},{"date":"2023-04-07","close":3984.6143},{"date":"2023-04-10","close":3948.9666},{"date":"2023-04-11","close":3952.9277},{"date":"2023-04-12","close":3960.8489},{"date":"2023-04-13","close":3984.6143},{"date":"2023-04-14","close":4047.9875},{"date":"2023-04-17","close":4063.8313},{"date":"2023-04-18","close":4047.9875},{"date":"2023-04-19","close":4008.3789},{"date":"2023-04-20","close":4024.2227},{"date":"2023-04-21","close":4032.145},{"date":"2023-04-24","close":3948.9666},{"date":"2023-04-25","close":4000.458},{"date":"2023-04-26","close":4040.0659},{"date":"2023-04-27","close":4047.9875},{"date":"2023-04-28","close":4095.5183},{"date":"2023-05-02","close":4166.813},{"date":"2023-05-03","close":4190.5786},{"date":"2023-05-04","close":4190.5786},{"date":"2023-05-08","close":4182.6567},{"date":"2023-05-09","close":4269.7954},{"date":"2023-05-10","close":4261.8735},{"date":"2023-05-11","close":4277.7168},{"date":"2023-05-12","close":4246.0303},{"date":"2023-05-15","close":4269.7954},{"date":"2023-05-16","close":4325.2476},{"date":"2023-05-17","close":4325.2476},{"date":"2023-05-18","close":4325.2476},{"date":"2023-05-19","close":4349.0127},{"date":"2023-05-22","close":4372.7773},{"date":"2023-05-23","close":4396.542},{"date":"2023-05-24","close":4372.7773},{"date":"2023-05-25","close":4356.9341},{"date":"2023-05-26","close":4404.4639},{"date":"2023-05-30","close":4485.8853},{"date":"2023-05-31","close":4535.1802},{"date":"2023-06-01","close":4584.4761},{"date":"2023-06-02","close":4576.2603},{"date":"2023-06-05","close":4592.6924},{"date":"2023-06-07","close":4592.6924},{"date":"2023-06-08","close":4559.8281},{"date":"2023-06-09","close":4568.0439},{"date":"2023-06-12","close":4584.4761},{"date":"2023-06-13","close":4559.8281},{"date":"2023-06-14","close":4576.2603},{"date":"2023-06-15","close":4526.9648},{"date":"2023-06-16","close":4510.5332},{"date":"2023-06-19","close":4526.9648},{"date":"2023-06-20","close":4461.2373},{"date":"2023-06-21","close":4469.4531},{"date":"2023-06-22","close":4461.2373},{"date":"2023-06-23","close":4436.5898},{"date":"2023-06-26","close":4502.3169},{"date":"2023-06-27","close":4502.3169},{"date":"2023-06-28","close":4526.9648},{"date":"2023-06-29","close":4543.397},{"date":"2023-06-30","close":4576.2603},{"date":"2023-07-03","close":4617.3398},{"date":"2023-07-04","close":4633.772},{"date":"2023-07-05","close":4641.9873},{"date":"2023-07-06","close":4633.772},{"date":"2023-07-07","close":4617.3398},{"date":"2023-07-10","close":4592.6924},{"date":"2023-07-11","close":4584.4761},{"date":"2023-07-12","close":4592.6924},{"date":"2023-07-13","close":4633.772},{"date":"2023-07-14","close":4551.6128},{"date":"2023-07-17","close":4625.5557},{"date":"2023-07-18","close":4617.3398},{"date":"2023-07-19","close":4584.4761},{"date":"2023-07-20","close":4576.2603},{"date":"2023-07-21","close":4625.5557},{"date":"2023-07-24","close":4592.6924},{"date":"2023-07-25","close":4592.6924},{"date":"2023-07-26","close":4584.4761},{"date":"2023-07-27","close":4494.1011},{"date":"2023-07-28","close":4453.0215},{"date":"2023-07-31","close":4510.5332},{"date":"2023-08-01","close":4518.7485},{"date":"2023-08-02","close":4518.7485},{"date":"2023-08-03","close":4518.7485},{"date":"2023-08-04","close":4502.3169},{"date":"2023-08-07","close":4453.0215},{"date":"2023-08-08","close":4510.5332},{"date":"2023-08-09","close":4477.6694},{"date":"2023-08-10","close":4354.4307},{"date":"2023-08-11","close":4354.4307},{"date":"2023-08-14","close":4477.6694},{"date":"2023-08-16","close":4453.0215},{"date":"2023-08-17","close":4370.8623},{"date":"2023-08-18","close":4362.647},{"date":"2023-08-21","close":4288.7031},{"date":"2023-08-22","close":4264.0557},{"date":"2023-08-23","close":4272.2715},{"date":"2023-08-24","close":4346.2148},{"date":"2023-08-25","close":4370.8623},{"date":"2023-08-28","close":4436.5898},{"date":"2023-08-29","close":4444.8062},{"date":"2023-08-30","close":4494.1011},{"date":"2023-08-31","close":4543.397},{"date":"2023-09-01","close":4543.397},{"date":"2023-09-04","close":4551.6128},{"date":"2023-09-05","close":4559.8281},{"date":"2023-09-06","close":4568.0439},{"date":"2023-09-07","close":4600.9077},{"date":"2023-09-08","close":4600.9077},{"date":"2023-09-11","close":4617.3398},{"date":"2023-09-12","close":4559.8281},{"date":"2023-09-13","close":4551.6128},{"date":"2023-09-14","close":4559.8281},{"date":"2023-09-15","close":4650.2031},{"date":"2023-09-18","close":4633.772},{"date":"2023-09-19","close":4592.6924},{"date":"2023-09-20","close":4592.6924},{"date":"2023-09-21","close":4576.2603},{"date":"2023-09-22","close":4559.8281},{"date":"2023-09-25","close":4526.9648},{"date":"2023-09-26","close":4535.1802},{"date":"2023-09-27","close":4518.7485},{"date":"2023-10-04","close":4518.7485},{"date":"2023-10-05","close":4436.5898},{"date":"2023-10-06","close":4436.5898},{"date":"2023-10-10","close":4436.5898},{"date":"2023-10-11","close":4510.5332},{"date":"2023-10-12","close":4461.2373},{"date":"2023-10-13","close":4428.374},{"date":"2023-10-16","close":4436.5898},{"date":"2023-10-17","close":4436.5898},{"date":"2023-10-18","close":4444.8062},{"date":"2023-10-19","close":4362.647},{"date":"2023-10-20","close":4313.3511},{"date":"2023-10-23","close":4247.624},{"date":"2023-10-24","close":4321.5669},{"date":"2023-10-25","close":4387.2939},{"date":"2023-10-26","close":4362.647},{"date":"2023-10-27","close":4403.7266},{"date":"2023-10-30","close":4370.8623},{"date":"2023-10-31","close":4379.0781},{"date":"2023-11-01","close":4428.374},{"date":"2023-11-02","close":4436.5898},{"date":"2023-11-03","close":4461.2373},{"date":"2023-11-06","close":4395.5103},{"date":"2023-11-07","close":4436.5898},{"date":"2023-11-08","close":4444.8062},{"date":"2023-11-09","close":4461.2373},{"date":"2023-11-10","close":4494.1011},{"date":"2023-11-13","close":4518.7485},{"date":"2023-11-14","close":4518.7485},{"date":"2023-11-15","close":4535.1802},{"date":"2023-11-16","close":4559.8281},{"date":"2023-11-17","close":4559.8281},{"date":"2023-11-20","close":4543.397},{"date":"2023-11-21","close":4502.3169},{"date":"2023-11-22","close":4477.6694},{"date":"2023-11-23","close":4510.5332},{"date":"2023-11-24","close":4485.8853},{"date":"2023-11-27","close":4461.2373},{"date":"2023-11-28","close":4444.8062},{"date":"2023-11-29","close":4450.9482},{"date":"2023-11-30","close":4501.8164},{"date":"2023-12-01","close":4450.9482},{"date":"2023-12-04","close":4383.124},{"date":"2023-12-05","close":4450.9482},{"date":"2023-12-06","close":4442.4697},{"date":"2023-12-07","close":4391.6021},{"date":"2023-12-08","close":4484.8608},{"date":"2023-12-11","close":4459.4258},{"date":"2023-12-12","close":4510.2939},{"date":"2023-12-13","close":4527.25},{"date":"2023-12-14","close":4527.25},{"date":"2023-12-15","close":4400.0801},{"date":"2023-12-18","close":4357.6904},{"date":"2023-12-19","close":4281.3887},{"date":"2023-12-20","close":4272.9102},{"date":"2023-12-21","close":4323.7778},{"date":"2023-12-22","close":4332.2563},{"date":"2023-12-26","close":4332.2563},{"date":"2023-12-27","close":4383.124},{"date":"2023-12-28","close":4374.6465},{"date":"2024-01-02","close":4425.5142},{"date":"2024-01-03","close":4408.5586},{"date":"2024-01-04","close":4417.0366},{"date":"2024-01-05","close":4349.2124},{"date":"2024-01-08","close":4383.124},{"date":"2024-01-09","close":4374.6465},{"date":"2024-01-10","close":4349.2124},{"date":"2024-01-11","close":4315.3003},{"date":"2024-01-12","close":4264.4326},{"date":"2024-01-15","close":4255.9541},{"date":"2024-01-16","close":4247.4766},{"date":"2024-01-17","close":4230.5205},{"date":"2024-01-18","close":4238.998},{"date":"2024-01-19","close":4234.7598},{"date":"2024-01-22","close":4281.3887},{"date":"2024-01-23","close":4247.4766},{"date":"2024-01-24","close":4298.3447},{"date":"2024-01-25","close":4264.4326},{"date":"2024-01-26","close":4238.998},{"date":"2024-01-29","close":4200.8477},{"date":"2024-01-30","close":4175.4136},{"date":"2024-01-31","close":4183.8916},{"date":"2024-02-01","close":4154.2183},{"date":"2024-02-02","close":4137.2622},{"date":"2024-02-05","close":4158.4575},{"date":"2024-02-06","close":4158.4575},{"date":"2024-02-07","close":4205.0864},{"date":"2024-02-08","close":4272.9102},{"date":"2024-02-13","close":4238.998},{"date":"2024-02-14","close":4166.9355},{"date":"2024-02-15","close":4120.3062},{"date":"2024-02-16","close":4111.8286},{"date":"2024-02-19","close":4141.5015},{"date":"2024-02-20","close":4120.3062},{"date":"2024-02-21","close":4120.3062},{"date":"2024-02-22","close":4120.3062},{"date":"2024-02-23","close":4120.3062},{"date":"2024-02-26","close":4145.7402},{"date":"2024-02-27","close":4166.9355},{"date":"2024-02-28","close":4149.9795},{"date":"2024-02-29","close":4166.9355},{"date":"2024-03-04","close":4205.0864},{"date":"2024-03-05","close":4230.5205},{"date":"2024-03-06","close":4315.3003},{"date":"2024-03-07","close":4298.3447},{"date":"2024-03-08","close":4272.9102},{"date":"2024-03-11","close":4272.9102},{"date":"2024-03-12","close":4298.3447},{"date":"2024-03-13","close":4272.9102},{"date":"2024-03-14","close":4298.3447},{"date":"2024-03-15","close":4247.4766},{"date":"2024-03-18","close":4272.9102},{"date":"2024-03-19","close":4217.8037},{"date":"2024-03-20","close":4255.9541},{"date":"2024-03-21","close":4289.8662},{"date":"2024-03-22","close":4315.3003},{"date":"2024-03-25","close":4323.7778},{"date":"2024-03-26","close":4323.7778},{"date":"2024-03-27","close":4272.9102},{"date":"2024-03-28","close":4289.8662},{"date":"2024-03-29","close":4298.3447},{"date":"2024-04-01","close":4306.8223},{"date":"2024-04-02","close":4281.3887},{"date":"2024-04-03","close":4281.3887},{"date":"2024-04-04","close":4255.9541},{"date":"2024-04-05","close":4234.7598},{"date":"2024-04-08","close":4255.9541},{"date":"2024-04-09","close":4247.4766},{"date":"2024-04-11","close":4209.3252},{"date":"2024-04-12","close":4226.2812},{"date":"2024-04-15","close":4196.6084},{"date":"2024-04-16","close":4103.3501},{"date":"2024-04-17","close":4077.9167},{"date":"2024-04-18","close":4056.7214},{"date":"2024-04-19","close":4056.7214},{"date":"2024-04-22","close":4056.7214},{"date":"2024-04-23","close":4048.2437},{"date":"2024-04-24","close":4044.0044},{"date":"2024-04-25","close":4027.0483},{"date":"2024-04-26","close":4031.2876},{"date":"2024-04-29","close":4010.0925},{"date":"2024-04-30","close":3997.3757},{"date":"2024-05-02","close":3993.1365},{"date":"2024-05-03","close":3950.7463},{"date":"2024-05-07","close":4001.6145},{"date":"2024-05-08","close":4035.5264},{"date":"2024-05-09","close":4086.394},{"date":"2024-05-10","close":4133.0234},{"date":"2024-05-13","close":4188.1304},{"date":"2024-05-14","close":4205.0864},{"date":"2024-05-16","close":4209.3252},{"date":"2024-05-17","close":4205.0864},{"date":"2024-05-20","close":4162.6963},{"date":"2024-05-21","close":4124.5459},{"date":"2024-05-22","close":4111.8286},{"date":"2024-05-23","close":4141.5015},{"date":"2024-05-24","close":4133.0234},{"date":"2024-05-27","close":4099.1113},{"date":"2024-05-28","close":4111.8286},{"date":"2024-05-29","close":4073.6775},{"date":"2024-05-30","close":4093.2168},{"date":"2024-05-31","close":4119.5679},{"date":"2024-06-03","close":4084.4331},{"date":"2024-06-04","close":4040.5144},{"date":"2024-06-05","close":4044.9065},{"date":"2024-06-07","close":4106.3926},{"date":"2024-06-10","close":4119.5679},{"date":"2024-06-11","close":4163.4868},{"date":"2024-06-12","close":4141.5278},{"date":"2024-06-13","close":4093.2168},{"date":"2024-06-14","close":4058.0818},{"date":"2024-06-17","close":4018.5557},{"date":"2024-06-18","close":4005.3799},{"date":"2024-06-19","close":3970.2449},{"date":"2024-06-20","close":4014.1636},{"date":"2024-06-21","close":4053.6902},{"date":"2024-06-24","close":4066.866},{"date":"2024-06-25","close":4102.0005},{"date":"2024-06-26","close":4071.2576},{"date":"2024-06-27","close":4066.866},{"date":"2024-06-28","close":4093.2168},{"date":"2024-07-01","close":4084.4331},{"date":"2024-07-02","close":4075.6494},{"date":"2024-07-03","close":4088.8252},{"date":"2024-07-04","close":4040.5144},{"date":"2024-07-05","close":4053.6902},{"date":"2024-07-08","close":4066.866},{"date":"2024-07-09","close":4066.866},{"date":"2024-07-10","close":4080.0415},{"date":"2024-07-11","close":4049.2986},{"date":"2024-07-12","close":4049.2986},{"date":"2024-07-15","close":4075.6494},{"date":"2024-07-16","close":4128.3521},{"date":"2024-07-17","close":4176.6626},{"date":"2024-07-18","close":4198.6216},{"date":"2024-07-19","close":4216.189},{"date":"2024-07-22","close":4198.6216},{"date":"2024-07-23","close":4233.7563},{"date":"2024-07-24","close":4224.9731},{"date":"2024-07-25","close":4216.189},{"date":"2024-07-26","close":4220.5811},{"date":"2024-07-29","close":4260.1079},{"date":"2024-07-30","close":4295.2427},{"date":"2024-07-31","close":4347.9453},{"date":"2024-08-01","close":4304.0264},{"date":"2024-08-02","close":4220.5811},{"date":"2024-08-05","close":4080.0415},{"date":"2024-08-06","close":4194.23},{"date":"2024-08-07","close":4286.459},{"date":"2024-08-08","close":4273.2837},{"date":"2024-08-09","close":4251.3237},{"date":"2024-08-12","close":4268.8911},{"date":"2024-08-13","close":4226.4014},{"date":"2024-08-14","close":4261.439},{"date":"2024-08-16","close":4283.3369},{"date":"2024-08-19","close":4296.4766},{"date":"2024-08-20","close":4270.1978},{"date":"2024-08-21","close":4143.187},{"date":"2024-08-22","close":4088.8252},{"date":"2024-08-23","close":4005.3799},{"date":"2024-08-26","close":4119.5679},{"date":"2024-08-27","close":4123.96},{"date":"2024-08-28","close":4132.7437},{"date":"2024-08-29","close":4115.1763},{"date":"2024-08-30","close":4145.9194},{"date":"2024-09-02","close":4123.96},{"date":"2024-09-03","close":4150.311},{"date":"2024-09-04","close":4115.1763},{"date":"2024-09-05","close":4093.2168},{"date":"2024-09-06","close":4132.7437},{"date":"2024-09-09","close":4137.1357},{"date":"2024-09-10","close":4141.5278},{"date":"2024-09-11","close":4119.5679},{"date":"2024-09-12","close":4145.9194},{"date":"2024-09-13","close":4159.0952},{"date":"2024-09-19","close":4172.2705},{"date":"2024-09-20","close":4176.6626},{"date":"2024-09-23","close":4198.6216},{"date":"2024-09-24","close":4211.7979},{"date":"2024-09-25","close":4176.6626},{"date":"2024-09-26","close":4137.1357},{"date":"2024-09-27","close":4159.0952},{"date":"2024-09-30","close":4141.5278},{"date":"2024-10-02","close":4119.5679},{"date":"2024-10-04","close":4128.3521},{"date":"2024-10-07","close":4115.1763},{"date":"2024-10-08","close":4115.1763},{"date":"2024-10-10","close":4128.3521},{"date":"2024-10-11","close":4207.4058},{"date":"2024-10-14","close":4194.23},{"date":"2024-10-15","close":4290.8511},{"date":"2024-10-16","close":4277.6758},{"date":"2024-10-17","close":4295.2427},{"date":"2024-10-18","close":4255.7158},{"date":"2024-10-21","close":4277.6758},{"date":"2024-10-22","close":4224.9731},{"date":"2024-10-23","close":4185.4458},{"date":"2024-10-24","close":4185.4458},{"date":"2024-10-25","close":4128.3521},{"date":"2024-10-28","close":4075.6494},{"date":"2024-10-29","close":4115.1763},{"date":"2024-10-30","close":4058.0818},{"date":"2024-10-31","close":4066.866},{"date":"2024-11-01","close":4018.5557},{"date":"2024-11-04","close":3979.0286},{"date":"2024-11-05","close":3996.5959},{"date":"2024-11-06","close":3965.853},{"date":"2024-11-07","close":3926.3259},{"date":"2024-11-08","close":3961.4609},{"date":"2024-11-11","close":3812.1375},{"date":"2024-11-12","close":3680.3818},{"date":"2024-11-13","close":3702.3411},{"date":"2024-11-14","close":3640.855},{"date":"2024-11-15","close":3671.5979},{"date":"2024-11-18","close":3719.9087},{"date":"2024-11-19","close":3768.219},{"date":"2024-11-20","close":3820.9214},{"date":"2024-11-21","close":3834.0972},{"date":"2024-11-22","close":3816.5295},{"date":"2024-11-25","close":3983.4207},{"date":"2024-11-26","close":4036.1226},{"date":"2024-11-27","close":3987.8123},{"date":"2024-11-28","close":4010.1167},{"date":"2024-11-29","close":3991.5298},{"date":"2024-12-02","close":3945.0625},{"date":"2024-12-03","close":3866.0681},{"date":"2024-12-04","close":3833.5413},{"date":"2024-12-05","close":3791.7207},{"date":"2024-12-06","close":3749.9004},{"date":"2024-12-09","close":3629.0857},{"date":"2024-12-10","close":3801.0142},{"date":"2024-12-11","close":3805.6611},{"date":"2024-12-12","close":3861.4216},{"date":"2024-12-13","close":3782.4272},{"date":"2024-12-16","close":3763.8403},{"date":"2024-12-17","close":3740.6069},{"date":"2024-12-18","close":3740.6069},{"date":"2024-12-19","close":3735.9602},{"date":"2024-12-20","close":3712.7266},{"date":"2024-12-23","close":3754.5471},{"date":"2024-12-24","close":3782.4272},{"date":"2024-12-26","close":3801.0142},{"date":"2024-12-27","close":3791.7207},{"date":"2024-12-30","close":3796.3677},{"date":"2025-01-02","close":3805.6611},{"date":"2025-01-03","close":3852.1282},{"date":"2025-01-06","close":3893.9485},{"date":"2025-01-07","close":3884.655},{"date":"2025-01-08","close":3861.4216},{"date":"2025-01-09","close":3814.9543},{"date":"2025-01-10","close":3782.4272},{"date":"2025-01-13","close":3722.02},{"date":"2025-01-14","close":3735.9602},{"date":"2025-01-15","close":3731.3135},{"date":"2025-01-16","close":3712.7266},{"date":"2025-01-17","close":3670.906},{"date":"2025-01-20","close":3656.9661},{"date":"2025-01-21","close":3666.2595},{"date":"2025-01-22","close":3675.553},{"date":"2025-01-23","close":3638.3792},{"date":"2025-01-24","close":3656.9661},{"date":"2025-01-31","close":3684.8464},{"date":"2025-02-03","close":3698.7864},{"date":"2025-02-04","close":3717.3733},{"date":"2025-02-05","close":3717.3733},{"date":"2025-02-06","close":3731.3135},{"date":"2025-02-07","close":3708.0798},{"date":"2025-02-10","close":3708.0798},{"date":"2025-02-11","close":3712.7266},{"date":"2025-02-12","close":3722.02},{"date":"2025-02-13","close":3717.3733},{"date":"2025-02-14","close":3782.4272},{"date":"2025-02-17","close":3796.3677},{"date":"2025-02-18","close":3796.3677},{"date":"2025-02-19","close":3805.6611},{"date":"2025-02-20","close":3833.5413},{"date":"2025-02-21","close":3931.1223},{"date":"2025-02-24","close":3972.9429},{"date":"2025-02-25","close":4070.5237},{"date":"2025-02-26","close":4098.4043},{"date":"2025-02-27","close":4195.9854},{"date":"2025-02-28","close":4200.6318},{"date":"2025-03-04","close":4219.2188},{"date":"2025-03-05","close":4214.5723},{"date":"2025-03-06","close":4223.8652},{"date":"2025-03-07","close":4214.5723},{"date":"2025-03-10","close":4168.1045},{"date":"2025-03-11","close":4140.2246},{"date":"2025-03-12","close":4079.8174},{"date":"2025-03-13","close":4037.9968},{"date":"2025-03-14","close":4028.7036},{"date":"2025-03-17","close":4121.6377},{"date":"2025-03-18","close":4116.9907},{"date":"2025-03-19","close":4177.3984},{"date":"2025-03-20","close":4177.3984},{"date":"2025-03-21","close":4182.0449},{"date":"2025-03-24","close":4140.2246},{"date":"2025-03-25","close":4144.8716},{"date":"2025-03-26","close":4140.2246},{"date":"2025-03-27","close":4140.2246},{"date":"2025-03-28","close":4144.8716},{"date":"2025-03-31","close":4070.5237},{"date":"2025-04-01","close":4098.4043},{"date":"2025-04-02","close":4144.8716},{"date":"2025-04-03","close":4130.9312},{"date":"2025-04-04","close":4116.9907},{"date":"2025-04-07","close":4024.0566},{"date":"2025-04-08","close":4042.6436},{"date":"2025-04-09","close":4005.4697},{"date":"2025-04-10","close":4042.6436},{"date":"2025-04-11","close":4042.6436},{"date":"2025-04-14","close":4024.0566},{"date":"2025-04-15","close":4056.5837},{"date":"2025-04-16","close":4061.2305},{"date":"2025-04-17","close":4056.5837},{"date":"2025-04-18","close":4079.8174},{"date":"2025-04-21","close":4140.2246},{"date":"2025-04-22","close":4135.5776},{"date":"2025-04-23","close":4121.6377},{"date":"2025-04-24","close":4112.3442},{"date":"2025-04-25","close":4154.1646},{"date":"2025-04-28","close":4182.0449},{"date":"2025-04-29","close":4205.2783},{"date":"2025-04-30","close":4195.9854},{"date":"2025-05-02","close":4209.9253},{"date":"2025-05-07","close":4205.2783},{"date":"2025-05-08","close":4233.1592},{"date":"2025-05-09","close":4237.8057},{"date":"2025-05-12","close":4261.0391},{"date":"2025-05-13","close":4237.8057},{"date":"2025-05-14","close":4237.8057},{"date":"2025-05-15","close":4191.3384},{"date":"2025-05-16","close":4237.8057},{"date":"2025-05-19","close":4242.4521},{"date":"2025-05-20","close":4242.4521},{"date":"2025-05-21","close":4223.8652},{"date":"2025-05-22","close":4200.6318},{"date":"2025-05-23","close":4191.3384},{"date":"2025-05-26","close":4191.3384},{"date":"2025-05-27","close":4191.3384},{"date":"2025-05-28","close":4186.6914},{"date":"2025-05-29","close":4232.9751},{"date":"2025-05-30","close":4232.9751},{"date":"2025-06-02","close":4257.0806},{"date":"2025-06-04","close":4247.4385},{"date":"2025-06-05","close":4228.1538},{"date":"2025-06-09","close":4237.7959},{"date":"2025-06-10","close":4290.8286},{"date":"2025-06-11","close":4286.0078},{"date":"2025-06-12","close":4300.4712},{"date":"2025-06-13","close":4271.5439},{"date":"2025-06-16","close":4136.5518},{"date":"2025-06-17","close":4290.8286},{"date":"2025-06-18","close":4223.3325},{"date":"2025-06-19","close":4146.1943},{"date":"2025-06-20","close":4160.6577},{"date":"2025-06-23","close":4170.2998},{"date":"2025-06-24","close":4252.2598},{"date":"2025-06-25","close":4228.1538},{"date":"2025-06-26","close":4261.9019},{"date":"2025-06-27","close":4300.4712},{"date":"2025-06-30","close":4281.1865},{"date":"2025-07-01","close":4261.9019},{"date":"2025-07-02","close":4290.8286},{"date":"2025-07-03","close":4319.7559},{"date":"2025-07-04","close":4314.9346},{"date":"2025-07-07","close":4353.5039},{"date":"2025-07-08","close":4339.0405},{"date":"2025-07-09","close":4339.0405},{"date":"2025-07-10","close":4348.6826},{"date":"2025-07-11","close":4353.5039},{"date":"2025-07-14","close":4310.1133},{"date":"2025-07-15","close":4314.9346},{"date":"2025-07-16","close":4300.4712},{"date":"2025-07-17","close":4261.9019},{"date":"2025-07-18","close":4295.6499},{"date":"2025-07-21","close":4305.2925},{"date":"2025-07-22","close":4271.5439},{"date":"2025-07-23","close":4252.2598},{"date":"2025-07-24","close":4223.3325},{"date":"2025-07-25","close":4252.2598},{"date":"2025-07-28","close":4100.7207},{"date":"2025-07-29","close":4147.1089},{"date":"2025-07-30","close":4147.1089},{"date":"2025-07-31","close":4105.3599},{"date":"2025-08-01","close":4096.082},{"date":"2025-08-04","close":4119.2764},{"date":"2025-08-05","close":4128.5537},{"date":"2025-08-06","close":4109.9985},{"date":"2025-08-07","close":4114.6372},{"date":"2025-08-08","close":4105.3599},{"date":"2025-08-11","close":4109.9985},{"date":"2025-08-12","close":4091.4434},{"date":"2025-08-13","close":4045.0549},{"date":"2025-08-14","close":3966.1951},{"date":"2025-08-18","close":3952.2786},{"date":"2025-08-19","close":3989.3894},{"date":"2025-08-20","close":3989.3894},{"date":"2025-08-21","close":3998.6667},{"date":"2025-08-22","close":4003.3057},{"date":"2025-08-25","close":3989.3894},{"date":"2025-08-26","close":3989.3894},{"date":"2025-08-27","close":3975.4724},{"date":"2025-08-28","close":3970.834},{"date":"2025-08-29","close":3970.834},{"date":"2025-09-01","close":3966.1951},{"date":"2025-09-02","close":3952.2786},{"date":"2025-09-03","close":4045.0549},{"date":"2025-09-04","close":4054.3328},{"date":"2025-09-05","close":4058.9712},{"date":"2025-09-08","close":4077.5266},{"date":"2025-09-09","close":4017.2222},{"date":"2025-09-10","close":4068.249},{"date":"2025-09-11","close":4077.5266},{"date":"2025-09-12","close":4082.1655},{"date":"2025-09-15","close":4082.1655},{"date":"2025-09-16","close":4077.5266},{"date":"2025-09-17","close":4082.1655},{"date":"2025-09-18","close":4077.5266},{"date":"2025-09-19","close":4395.0},{"date":"2025-09-22","close":4077.5266},{"date":"2025-09-23","close":4063.6101},{"date":"2025-09-24","close":4063.6101},{"date":"2025-09-25","close":4068.249},{"date":"2025-09-26","close":4045.0549},{"date":"2025-09-29","close":4068.249},{"date":"2025-09-30","close":4072.8882},{"date":"2025-10-01","close":4114.6372},{"date":"2025-10-02","close":4119.2764},{"date":"2025-10-10","close":4109.9985},{"date":"2025-10-13","close":4086.8044},{"date":"2025-10-14","close":4063.6101},{"date":"2025-10-15","close":4045.0549},{"date":"2025-10-16","close":4031.1384},{"date":"2025-10-17","close":4021.8611},{"date":"2025-10-20","close":4012.583},{"date":"2025-10-21","close":4035.7773},{"date":"2025-10-22","close":4031.1384},{"date":"2025-10-23","close":4031.1384},{"date":"2025-10-24","close":4040.4163},{"date":"2025-10-27","close":4049.6938},{"date":"2025-10-28","close":4049.6938},{"date":"2025-10-29","close":4054.3328},{"date":"2025-10-30","close":4045.0549},{"date":"2025-10-31","close":4040.4163},{"date":"2025-11-03","close":4040.4163},{"date":"2025-11-04","close":4045.0549},{"date":"2025-11-05","close":4035.7773},{"date":"2025-11-06","close":4026.4995},{"date":"2025-11-07","close":4031.1384},{"date":"2025-11-10","close":4100.7207},{"date":"2025-11-11","close":4137.8315},{"date":"2025-11-12","close":4170.3032},{"date":"2025-11-13","close":4174.9424},{"date":"2025-11-14","close":4170.3032},{"date":"2025-11-17","close":4179.5806},{"date":"2025-11-18","close":4165.6646},{"date":"2025-11-19","close":4207.4141},{"date":"2025-11-20","close":4216.6914},{"date":"2025-11-21","close":4281.6348},{"date":"2025-11-24","close":4286.2739},{"date":"2025-11-25","close":4263.0796},{"date":"2025-11-26","close":4253.8022},{"date":"2025-11-27","close":4440.0},{"date":"2025-11-28","close":4262.4619},{"date":"2025-12-01","close":4267.2725},{"date":"2025-12-02","close":4291.3271},{"date":"2025-12-03","close":4305.7598},{"date":"2025-12-04","close":4320.1924},{"date":"2025-12-05","close":4329.8145},{"date":"2025-12-08","close":4339.436},{"date":"2025-12-09","close":4325.0034},{"date":"2025-12-10","close":4310.5708},{"date":"2025-12-11","close":4286.5161},{"date":"2025-12-12","close":4209.542},{"date":"2025-12-15","close":4243.2183},{"date":"2025-12-16","close":4132.5674},{"date":"2025-12-17","close":4113.3237},{"date":"2025-12-18","close":4103.7017},{"date":"2025-12-19","close":4190.2983},{"date":"2025-12-22","close":4243.2183},{"date":"2025-12-23","close":4233.5962},{"date":"2025-12-24","close":4248.0288},{"date":"2025-12-26","close":4252.8398},{"date":"2025-12-29","close":4233.5962},{"date":"2025-12-30","close":4243.2183},{"date":"2026-01-02","close":4243.2183},{"date":"2026-01-05","close":4228.7852},{"date":"2026-01-06","close":4257.6509},{"date":"2026-01-07","close":4272.0835},{"date":"2026-01-08","close":4276.8945},{"date":"2026-01-09","close":4272.0835},{"date":"2026-01-12","close":4281.7056},{"date":"2026-01-13","close":4223.9746},{"date":"2026-01-14","close":4243.2183},{"date":"2026-01-15","close":4243.2183},{"date":"2026-01-16","close":4272.0835},{"date":"2026-01-19","close":4395.0},{"date":"2026-01-20","close":4219.1636},{"date":"2026-01-21","close":4243.2183},{"date":"2026-01-22","close":4243.2183},{"date":"2026-01-23","close":4262.4619},{"date":"2026-01-26","close":4281.7056},{"date":"2026-01-27","close":4329.8145},{"date":"2026-01-28","close":4363.4907},{"date":"2026-01-29","close":4368.3018},{"date":"2026-01-30","close":4373.1123},{"date":"2026-02-02","close":4339.436},{"date":"2026-02-03","close":4344.2471},{"date":"2026-02-04","close":4349.0581},{"date":"2026-02-05","close":4368.3018},{"date":"2026-02-06","close":4377.9233},{"date":"2026-02-09","close":4397.167},{"date":"2026-02-10","close":4416.4106},{"date":"2026-02-11","close":4421.2217},{"date":"2026-02-12","close":4440.4653},{"date":"2026-02-13","close":4483.7632},{"date":"2026-02-19","close":4474.1416},{"date":"2026-02-20","close":4382.7344},{"date":"2026-02-23","close":4454.8979},{"date":"2026-02-24","close":4464.5195},{"date":"2026-02-25","close":4411.5996},{"date":"2026-02-26","close":4406.7891},{"date":"2026-02-27","close":4411.5996},{"date":"2026-03-03","close":4353.8691},{"date":"2026-03-04","close":4147.0},{"date":"2026-03-05","close":4344.2471},{"date":"2026-03-06","close":4353.8691},{"date":"2026-03-09","close":4281.7056},{"date":"2026-03-10","close":4305.7598},{"date":"2026-03-11","close":4358.6797},{"date":"2026-03-12","close":4411.5996},{"date":"2026-03-13","close":4450.0869},{"date":"2026-03-16","close":4445.2759},{"date":"2026-03-17","close":4450.0869},{"date":"2026-03-18","close":4464.5195},{"date":"2026-03-19","close":4464.5195},{"date":"2026-03-20","close":4469.3306},{"date":"2026-03-23","close":4435.6543},{"date":"2026-03-24","close":4435.6543},{"date":"2026-03-25","close":4426.0327},{"date":"2026-03-26","close":4421.2217},{"date":"2026-03-27","close":4387.5454},{"date":"2026-03-30","close":4329.8145},{"date":"2026-03-31","close":4300.9487},{"date":"2026-04-01","close":4329.8145},{"date":"2026-04-02","close":4339.436},{"date":"2026-04-03","close":4545.0},{"date":"2026-04-06","close":4377.9233},{"date":"2026-04-07","close":4397.167},{"date":"2026-04-08","close":4435.6543},{"date":"2026-04-09","close":4450.0869},{"date":"2026-04-10","close":4474.1416},{"date":"2026-04-13","close":4483.7632},{"date":"2026-04-14","close":4488.5742},{"date":"2026-04-15","close":4488.5742},{"date":"2026-04-16","close":4493.3853},{"date":"2026-04-17","close":4503.0068},{"date":"2026-04-20","close":4536.6831},{"date":"2026-04-21","close":4565.5488},{"date":"2026-04-22","close":4618.4688},{"date":"2026-04-23","close":4661.7666},{"date":"2026-04-24","close":4666.5776},{"date":"2026-04-27","close":4733.9302},{"date":"2026-04-28","close":4666.5776},{"date":"2026-04-29","close":4474.1416},{"date":"2026-04-30","close":4507.8179},{"date":"2026-05-04","close":4411.5996},{"date":"2026-05-06","close":4228.7852},{"date":"2026-05-07","close":4228.7852},{"date":"2026-05-08","close":4358.6797},{"date":"2026-05-11","close":4272.0835},{"date":"2026-05-12","close":4233.5962},{"date":"2026-05-13","close":4195.1089},{"date":"2026-05-14","close":4238.4072},{"date":"2026-05-15","close":4233.5962},{"date":"2026-05-18","close":4166.2437},{"date":"2026-05-19","close":4291.3271},{"date":"2026-05-20","close":4243.2183},{"date":"2026-05-21","close":4228.7852},{"date":"2026-05-22","close":4272.0835},{"date":"2026-05-26","close":4353.8691},{"date":"2026-05-27","close":4305.7598},{"date":"2026-05-28","close":4238.4072},{"date":"2026-05-29","close":4151.811},{"date":"2026-06-01","close":3896.833},{"date":"2026-06-02","close":3834.2913},{"date":"2026-06-04","close":3762.1277},{"date":"2026-06-05","close":3766.9385},{"date":"2026-06-08","close":3709.2078},{"date":"2026-06-09","close":3776.5603},{"date":"2026-06-10","close":3795.804},{"date":"2026-06-11","close":3651.4768},{"date":"2026-06-12","close":3944.9419},{"date":"2026-06-15","close":3757.3167},{"date":"2026-06-16","close":4021.9165},{"date":"2026-06-17","close":4204.731},{"date":"2026-06-18","close":4050.782},{"date":"2026-06-19","close":3940.1311},{"date":"2026-06-22","close":3867.9675},{"date":"2026-06-23","close":3848.7239},{"date":"2026-06-24","close":3882.4001},{"date":"2026-06-25","close":3896.833},{"date":"2026-06-26","close":3872.7783},{"date":"2026-06-29","close":3896.833},{"date":"2026-06-30","close":4026.7273},{"date":"2026-07-01","close":4079.6472},{"date":"2026-07-02","close":4079.6472},{"date":"2026-07-03","close":4017.1055},{"date":"2026-07-06","close":4050.782},{"date":"2026-07-07","close":4074.8364},{"date":"2026-07-08","close":4002.6729},{"date":"2026-07-09","close":3867.9675},{"date":"2026-07-10","close":3872.7783},{"date":"2026-07-13","close":3839.1021},{"date":"2026-07-14","close":3834.2913},{"date":"2026-07-15","close":3853.5349},{"date":"2026-07-16","close":3815.0476},{"date":"2026-07-20","close":3819.8584},{"date":"2026-07-21","close":3872.7783},{"date":"2026-07-22","close":3863.1565},{"date":"2026-07-23","close":3925.6985},{"date":"2026-07-24","close":3935.3201},{"date":"2026-07-27","close":3993.051},{"date":"2026-07-28","close":3973.8074},{"date":"2026-07-29","close":3887.2112},{"date":"2026-07-30","close":3968.9966},{"date":"2026-07-31","close":3988.2402},{"date":"2026-08-03","close":3925.6985},{"date":"2026-08-04","close":4060.4038},{"date":"2026-08-05","close":4079.6472},{"date":"2026-08-06","close":4089.269},{"date":"2026-08-07","close":4108.5127},{"date":"2026-08-10","close":4098.8911},{"date":"2026-08-11","close":4137.3784},{"date":"2026-08-12","close":4166.2437},{"date":"2026-08-13","close":4156.6216},{"date":"2026-08-14","close":4195.1089},{"date":"2026-08-18","close":4195.1089},{"date":"2026-08-19","close":4190.2983},{"date":"2026-08-20","close":4190.2983},{"date":"2026-08-21","close":4142.189},{"date":"2026-08-24","close":4108.5127},{"date":"2026-08-25","close":4118.1348},{"date":"2026-08-26","close":4142.189},{"date":"2026-08-27","close":4147.0},{"date":"2026-08-28","close":4210.0},{"date":"2026-08-31","close":4210.0},{"date":"2026-09-01","close":4185.0},{"date":"2026-09-02","close":4170.0},{"date":"2026-09-03","close":4140.0},{"date":"2026-09-04","close":4075.0},{"date":"2026-09-07","close":4080.0},{"date":"2026-09-08","close":4070.0},{"date":"2026-09-09","close":4105.0},{"date":"2026-09-10","close":4070.0},{"date":"2026-09-11","close":4105.0},{"date":"2026-09-14","close":4120.0},{"date":"2026-09-15","close":4125.0},{"date":"2026-09-16","close":4120.0},{"date":"2026-09-17","close":4100.0},{"date":"2026-09-18","close":4110.0},{"date":"2026-09-21","close":4100.0},{"date":"2026-09-22","close":4155.0},{"date":"2026-09-23","close":4250.0},{"date":"2026-09-28","close":4280.0},{"date":"2026-09-29","close":4275.0},{"date":"2026-09-30","close":4215.0},{"date":"2026-10-01","close":4105.0},{"date":"2026-10-02","close":4080.0},{"date":"2026-10-06","close":4085.0},{"date":"2026-10-07","close":4055.0},{"date":"2026-10-08","close":4075.0},{"date":"2026-10-12","close":4025.0},{"date":"2026-10-13","close":3935.0},{"date":"2026-10-14","close":3995.0},{"date":"2026-10-15","close":3895.0},{"date":"2026-10-16","close":3905.0},{"date":"2026-10-19","close":3945.0},{"date":"2026-10-20","close":3880.0},{"date":"2026-10-21","close":3800.0},{"date":"2026-10-22","close":3740.0},{"date":"2026-10-23","close":3745.0}],"chart_data":[{"date":"2024-10-23","open":4229,"high":4238,"low":4137,"close":4185,"volume":127911,"rsi_14":55.1,"sma_20":4772.5,"sma_60":4767.68,"sma_120":4737.61},{"date":"2024-10-24","open":4190,"high":4190,"low":4142,"close":4185,"volume":81381,"rsi_14":58.06,"sma_20":4771.75,"sma_60":4766.95,"sma_120":4737.66},{"date":"2024-10-25","open":4150,"high":4155,"low":4111,"close":4128,"volume":150718,"rsi_14":50.0,"sma_20":4767.0,"sma_60":4765.3,"sma_120":4737.33},{"date":"2024-10-28","open":4128,"high":4128,"low":4067,"close":4076,"volume":122146,"rsi_14":46.02,"sma_20":4761.25,"sma_60":4762.82,"sma_120":4736.47},{"date":"2024-10-29","open":4076,"high":4128,"low":4058,"close":4115,"volume":145282,"rsi_14":50.0,"sma_20":4760.0,"sma_60":4761.0,"sma_120":4736.18},{"date":"2024-10-30","open":4115,"high":4115,"low":4032,"close":4058,"volume":171997,"rsi_14":43.94,"sma_20":4754.25,"sma_60":4757.35,"sma_120":4735.47},{"date":"2024-10-31","open":4058,"high":4111,"low":4027,"close":4067,"volume":80077,"rsi_14":36.21,"sma_20":4750.0,"sma_60":4753.2,"sma_120":4734.88},{"date":"2024-11-01","open":4045,"high":4067,"low":4005,"close":4019,"volume":131186,"rsi_14":33.87,"sma_20":4744.25,"sma_60":4747.13,"sma_120":4734.26},{"date":"2024-11-04","open":4041,"high":4041,"low":3970,"close":3979,"volume":165599,"rsi_14":18.02,"sma_20":4735.75,"sma_60":4741.15,"sma_120":4732.76},{"date":"2024-11-05","open":4005,"high":4019,"low":3975,"close":3997,"volume":133420,"rsi_14":21.43,"sma_20":4729.0,"sma_60":4737.08,"sma_120":4731.1},{"date":"2024-11-06","open":4041,"high":4041,"low":3944,"close":3966,"volume":201779,"rsi_14":17.39,"sma_20":4720.5,"sma_60":4735.08,"sma_120":4728.65},{"date":"2024-11-07","open":3970,"high":3970,"low":3909,"close":3926,"volume":215249,"rsi_14":17.39,"sma_20":4709.0,"sma_60":4730.18,"sma_120":4725.37},{"date":"2024-11-08","open":3935,"high":3983,"low":3922,"close":3961,"volume":144784,"rsi_14":19.49,"sma_20":4695.0,"sma_60":4724.2,"sma_120":4721.88},{"date":"2024-11-11","open":3957,"high":3957,"low":3764,"close":3812,"volume":332742,"rsi_14":16.43,"sma_20":4673.25,"sma_60":4715.63,"sma_120":4716.8},{"date":"2024-11-12","open":3808,"high":3808,"low":3641,"close":3680,"volume":299439,"rsi_14":14.29,"sma_20":4638.5,"sma_60":4704.98,"sma_120":4710.43},{"date":"2024-11-13","open":3680,"high":3746,"low":3628,"close":3702,"volume":265247,"rsi_14":16.87,"sma_20":4605.75,"sma_60":4694.42,"sma_120":4704.32},{"date":"2024-11-14","open":3698,"high":3707,"low":3636,"close":3641,"volume":204152,"rsi_14":16.77,"sma_20":4568.5,"sma_60":4683.27,"sma_120":4698.03},{"date":"2024-11-15","open":3628,"high":3676,"low":3610,"close":3672,"volume":143522,"rsi_14":21.6,"sma_20":4535.25,"sma_60":4672.03,"sma_120":4692.42},{"date":"2024-11-18","open":3676,"high":3768,"low":3658,"close":3720,"volume":148784,"rsi_14":22.56,"sma_20":4503.5,"sma_60":4661.3,"sma_120":4687.38},{"date":"2024-11-19","open":3720,"high":3781,"low":3720,"close":3768,"volume":146645,"rsi_14":29.63,"sma_20":4477.5,"sma_60":4651.23,"sma_120":4682.52},{"date":"2024-11-20","open":3768,"high":3847,"low":3759,"close":3821,"volume":116491,"rsi_14":33.72,"sma_20":4456.75,"sma_60":4642.67,"sma_120":4678.23},{"date":"2024-11-21","open":3825,"high":3843,"low":3795,"close":3834,"volume":122640,"rsi_14":37.2,"sma_20":4436.75,"sma_60":4636.75,"sma_120":4674.41},{"date":"2024-11-22","open":3856,"high":3856,"low":3786,"close":3817,"volume":129374,"rsi_14":38.36,"sma_20":4419.0,"sma_60":4631.58,"sma_120":4670.29},{"date":"2024-11-25","open":3856,"high":3997,"low":3852,"close":3983,"volume":266538,"rsi_14":49.22,"sma_20":4413.75,"sma_60":4631.17,"sma_120":4668.13},{"date":"2024-11-26","open":4014,"high":4054,"low":3979,"close":4036,"volume":205755,"rsi_14":54.04,"sma_20":4409.25,"sma_60":4629.58,"sma_120":4667.68},{"date":"2024-11-27","open":4032,"high":4036,"low":3966,"close":3988,"volume":231474,"rsi_14":53.5,"sma_20":4405.25,"sma_60":4627.0,"sma_120":4666.51},{"date":"2024-11-28","open":4043,"high":4061,"low":3978,"close":4010,"volume":279341,"rsi_14":41.77,"sma_20":4389.5,"sma_60":4620.5,"sma_120":4663.8},{"date":"2024-11-29","open":4010,"high":4084,"low":3954,"close":3992,"volume":159460,"rsi_14":47.83,"sma_20":4375.5,"sma_60":4614.0,"sma_120":4661.34},{"date":"2024-12-02","open":4001,"high":4001,"low":3917,"close":3945,"volume":144546,"rsi_14":52.94,"sma_20":4361.25,"sma_60":4606.08,"sma_120":4658.43},{"date":"2024-12-03","open":3950,"high":3950,"low":3852,"close":3866,"volume":170501,"rsi_14":47.24,"sma_20":4341.75,"sma_60":4597.17,"sma_120":4654.22},{"date":"2024-12-04","open":3866,"high":3908,"low":3815,"close":3834,"volume":119440,"rsi_14":48.96,"sma_20":4322.25,"sma_60":4587.17,"sma_120":4649.59},{"date":"2024-12-05","open":3834,"high":3857,"low":3782,"close":3792,"volume":133396,"rsi_14":44.85,"sma_20":4302.75,"sma_60":4577.08,"sma_120":4644.18},{"date":"2024-12-06","open":3824,"high":3824,"low":3703,"close":3750,"volume":202450,"rsi_14":39.58,"sma_20":4279.0,"sma_60":4566.67,"sma_120":4638.6},{"date":"2024-12-09","open":3736,"high":3736,"low":3592,"close":3629,"volume":127843,"rsi_14":31.4,"sma_20":4257.25,"sma_60":4553.33,"sma_120":4632.39},{"date":"2024-12-10","open":3629,"high":3801,"low":3624,"close":3801,"volume":184539,"rsi_14":38.79,"sma_20":4252.25,"sma_60":4543.0,"sma_120":4628.06},{"date":"2024-12-11","open":3806,"high":3829,"low":3768,"close":3806,"volume":65383,"rsi_14":38.26,"sma_20":4246.25,"sma_60":4532.67,"sma_120":4624.14},{"date":"2024-12-12","open":3806,"high":3875,"low":3755,"close":3861,"volume":256056,"rsi_14":42.02,"sma_20":4246.75,"sma_60":4523.75,"sma_120":4620.85},{"date":"2024-12-13","open":3857,"high":3857,"low":3736,"close":3782,"volume":156869,"rsi_14":28.57,"sma_20":4241.25,"sma_60":4512.92,"sma_120":4617.18},{"date":"2024-12-16","open":3782,"high":3847,"low":3717,"close":3764,"volume":286516,"rsi_14":23.92,"sma_20":4232.0,"sma_60":4501.5,"sma_120":4612.93},{"date":"2024-12-17","open":3796,"high":3796,"low":3708,"close":3741,"volume":118668,"rsi_14":24.63,"sma_20":4218.75,"sma_60":4489.42,"sma_120":4608.1},{"date":"2024-12-18","open":3741,"high":3764,"low":3722,"close":3741,"volume":136895,"rsi_14":31.65,"sma_20":4202.5,"sma_60":4477.25,"sma_120":4603.14},{"date":"2024-12-19","open":3717,"high":3745,"low":3689,"close":3736,"volume":103687,"rsi_14":32.26,"sma_20":4185.25,"sma_60":4464.58,"sma_120":4597.81},{"date":"2024-12-20","open":3736,"high":3759,"low":3699,"close":3713,"volume":101647,"rsi_14":33.33,"sma_20":4167.75,"sma_60":4451.25,"sma_120":4592.56},{"date":"2024-12-23","open":3713,"high":3773,"low":3713,"close":3755,"volume":96951,"rsi_14":41.55,"sma_20":4143.0,"sma_60":4439.33,"sma_120":4587.73},{"date":"2024-12-24","open":3755,"high":3787,"low":3741,"close":3782,"volume":97804,"rsi_14":46.1,"sma_20":4116.75,"sma_60":4428.67,"sma_120":4582.89},{"date":"2024-12-26","open":3782,"high":3810,"low":3773,"close":3801,"volume":65410,"rsi_14":50.74,"sma_20":4094.25,"sma_60":4417.92,"sma_120":4578.31},{"date":"2024-12-27","open":3764,"high":3810,"low":3764,"close":3792,"volume":43525,"rsi_14":53.49,"sma_20":4082.5,"sma_60":4407.33,"sma_120":4573.73},{"date":"2024-12-30","open":3792,"high":3810,"low":3755,"close":3796,"volume":36922,"rsi_14":67.31,"sma_20":4072.0,"sma_60":4397.25,"sma_120":4569.06},{"date":"2025-01-02","open":3796,"high":3829,"low":3787,"close":3806,"volume":76122,"rsi_14":50.72,"sma_20":4064.5,"sma_60":4387.17,"sma_120":4564.93},{"date":"2025-01-03","open":3806,"high":3852,"low":3806,"close":3852,"volume":101043,"rsi_14":56.41,"sma_20":4063.75,"sma_60":4378.17,"sma_120":4561.1},{"date":"2025-01-06","open":3852,"high":3899,"low":3834,"close":3894,"volume":97663,"rsi_14":54.67,"sma_20":4067.0,"sma_60":4369.92,"sma_120":4557.52},{"date":"2025-01-07","open":3899,"high":3926,"low":3871,"close":3885,"volume":64880,"rsi_14":68.33,"sma_20":4072.0,"sma_60":4361.25,"sma_120":4553.85},{"date":"2025-01-08","open":3885,"high":3889,"low":3824,"close":3861,"volume":70544,"rsi_14":67.21,"sma_20":4078.0,"sma_60":4350.67,"sma_120":4549.85},{"date":"2025-01-09","open":3857,"high":3861,"low":3750,"close":3815,"volume":313988,"rsi_14":62.12,"sma_20":4088.0,"sma_60":4339.5,"sma_120":4545.73},{"date":"2025-01-10","open":3806,"high":3861,"low":3778,"close":3782,"volume":176769,"rsi_14":56.16,"sma_20":4087.0,"sma_60":4325.92,"sma_120":4541.31},{"date":"2025-01-13","open":3782,"high":3801,"low":3680,"close":3722,"volume":187672,"rsi_14":48.24,"sma_20":4082.5,"sma_60":4311.5,"sma_120":4536.1},{"date":"2025-01-14","open":3736,"high":3759,"low":3699,"close":3736,"volume":69568,"rsi_14":53.01,"sma_20":4075.75,"sma_60":4297.0,"sma_120":4530.52},{"date":"2025-01-15","open":3717,"high":3768,"low":3708,"close":3731,"volume":43063,"rsi_14":46.67,"sma_20":4073.0,"sma_60":4283.17,"sma_120":4524.44},{"date":"2025-01-16","open":3731,"high":3759,"low":3713,"close":3713,"volume":113788,"rsi_14":39.73,"sma_20":4070.25,"sma_60":4268.58,"sma_120":4517.99},{"date":"2025-01-17","open":3703,"high":3727,"low":3671,"close":3671,"volume":114943,"rsi_14":32.05,"sma_20":4066.5,"sma_60":4254.25,"sma_120":4511.0},{"date":"2025-01-20","open":3671,"high":3708,"low":3648,"close":3657,"volume":99328,"rsi_14":31.65,"sma_20":4062.0,"sma_60":4240.42,"sma_120":4504.05},{"date":"2025-01-21","open":3699,"high":3699,"low":3643,"close":3666,"volume":48792,"rsi_14":32.5,"sma_20":4058.25,"sma_60":4226.75,"sma_120":4496.85},{"date":"2025-01-22","open":3703,"high":3703,"low":3624,"close":3676,"volume":111144,"rsi_14":32.5,"sma_20":4056.25,"sma_60":4214.33,"sma_120":4489.82},{"date":"2025-01-23","open":3676,"high":3680,"low":3624,"close":3638,"volume":85850,"rsi_14":20.51,"sma_20":4050.0,"sma_60":4202.25,"sma_120":4482.53},{"date":"2025-01-24","open":3638,"high":3694,"low":3634,"close":3657,"volume":62815,"rsi_14":15.07,"sma_20":4043.25,"sma_60":4189.75,"sma_120":4475.38},{"date":"2025-01-31","open":3676,"high":3708,"low":3662,"close":3685,"volume":60478,"rsi_14":22.08,"sma_20":4037.0,"sma_60":4178.83,"sma_120":4468.09},{"date":"2025-02-03","open":3685,"high":3703,"low":3676,"close":3699,"volume":52869,"rsi_14":26.67,"sma_20":4032.0,"sma_60":4168.0,"sma_120":4460.6},{"date":"2025-02-04","open":3699,"high":3731,"low":3699,"close":3717,"volume":42146,"rsi_14":34.78,"sma_20":4027.75,"sma_60":4158.42,"sma_120":4452.77},{"date":"2025-02-05","open":3750,"high":3750,"low":3713,"close":3717,"volume":40734,"rsi_14":38.71,"sma_20":4023.0,"sma_60":4149.58,"sma_120":4445.37},{"date":"2025-02-06","open":3717,"high":3741,"low":3708,"close":3731,"volume":65309,"rsi_14":51.92,"sma_20":4016.5,"sma_60":4140.67,"sma_120":4438.88},{"date":"2025-02-07","open":3731,"high":3731,"low":3689,"close":3708,"volume":67764,"rsi_14":44.44,"sma_20":4006.5,"sma_60":4131.92,"sma_120":4433.5},{"date":"2025-02-10","open":3676,"high":3713,"low":3666,"close":3708,"volume":74112,"rsi_14":45.28,"sma_20":3997.0,"sma_60":4123.92,"sma_120":4427.05},{"date":"2025-02-11","open":3703,"high":3717,"low":3689,"close":3713,"volume":58579,"rsi_14":50.0,"sma_20":3989.0,"sma_60":4115.33,"sma_120":4419.77},{"date":"2025-02-12","open":3708,"high":3722,"low":3689,"close":3722,"volume":58750,"rsi_14":62.79,"sma_20":3984.0,"sma_60":4109.75,"sma_120":4412.69},{"date":"2025-02-13","open":3722,"high":3750,"low":3699,"close":3717,"volume":61403,"rsi_14":65.85,"sma_20":3980.5,"sma_60":4106.58,"sma_120":4405.78},{"date":"2025-02-14","open":3731,"high":3806,"low":3699,"close":3782,"volume":95796,"rsi_14":73.58,"sma_20":3983.75,"sma_60":4104.17,"sma_120":4399.29},{"date":"2025-02-17","open":3820,"high":3820,"low":3768,"close":3796,"volume":71142,"rsi_14":74.07,"sma_20":3987.0,"sma_60":4103.17,"sma_120":4393.22},{"date":"2025-02-18","open":3768,"high":3810,"low":3768,"close":3796,"volume":55605,"rsi_14":86.96,"sma_20":3990.5,"sma_60":4101.58,"sma_120":4386.81},{"date":"2025-02-19","open":3806,"high":3843,"low":3792,"close":3806,"volume":145119,"rsi_14":86.36,"sma_20":3995.5,"sma_60":4099.25,"sma_120":4380.27},{"date":"2025-02-20","open":3806,"high":3852,"low":3792,"close":3834,"volume":127389,"rsi_14":86.36,"sma_20":4004.25,"sma_60":4096.5,"sma_120":4373.87},{"date":"2025-02-21","open":3834,"high":3954,"low":3810,"close":3931,"volume":123691,"rsi_14":90.32,"sma_20":4019.0,"sma_60":4094.5,"sma_120":4368.58},{"date":"2025-02-24","open":3931,"high":4001,"low":3922,"close":3973,"volume":98818,"rsi_14":91.04,"sma_20":4035.5,"sma_60":4093.0,"sma_120":4364.88},{"date":"2025-02-25","open":3973,"high":4071,"low":3954,"close":4071,"volume":119665,"rsi_14":93.18,"sma_20":4056.75,"sma_60":4093.58,"sma_120":4362.58},{"date":"2025-02-26","open":4145,"high":4145,"low":4043,"close":4098,"volume":141689,"rsi_14":93.41,"sma_20":4081.5,"sma_60":4091.5,"sma_120":4361.33},{"date":"2025-02-27","open":4098,"high":4224,"low":4089,"close":4196,"volume":198915,"rsi_14":99.07,"sma_20":4110.5,"sma_60":4090.17,"sma_120":4359.88},{"date":"2025-02-28","open":4159,"high":4215,"low":3931,"close":4201,"volume":166426,"rsi_14":99.07,"sma_20":4138.25,"sma_60":4089.83,"sma_120":4358.42},{"date":"2025-03-04","open":4201,"high":4219,"low":4163,"close":4219,"volume":96789,"rsi_14":99.1,"sma_20":4166.25,"sma_60":4093.58,"sma_120":4357.04},{"date":"2025-03-05","open":4229,"high":4238,"low":4205,"close":4215,"volume":85157,"rsi_14":98.18,"sma_20":4193.0,"sma_60":4097.58,"sma_120":4355.79},{"date":"2025-03-06","open":4215,"high":4229,"low":4173,"close":4224,"volume":89540,"rsi_14":99.1,"sma_20":4220.25,"sma_60":4102.58,"sma_120":4354.33},{"date":"2025-03-07","open":4196,"high":4229,"low":4182,"close":4215,"volume":102283,"rsi_14":96.97,"sma_20":4246.25,"sma_60":4108.83,"sma_120":4353.0},{"date":"2025-03-10","open":4224,"high":4224,"low":4140,"close":4168,"volume":50930,"rsi_14":87.74,"sma_20":4271.0,"sma_60":4114.83,"sma_120":4351.0},{"date":"2025-03-11","open":4136,"high":4173,"low":4103,"close":4140,"volume":56033,"rsi_14":83.04,"sma_20":4294.25,"sma_60":4121.08,"sma_120":4349.08},{"date":"2025-03-12","open":4103,"high":4163,"low":4080,"close":4080,"volume":61301,"rsi_14":73.98,"sma_20":4314.0,"sma_60":4127.0,"sma_120":4346.83},{"date":"2025-03-13","open":4080,"high":4103,"low":4029,"close":4038,"volume":55762,"rsi_14":67.46,"sma_20":4331.0,"sma_60":4134.33,"sma_120":4343.83},{"date":"2025-03-14","open":4038,"high":4038,"low":3968,"close":4029,"volume":69588,"rsi_14":59.81,"sma_20":4347.75,"sma_60":4138.42,"sma_120":4340.71},{"date":"2025-03-17","open":4029,"high":4122,"low":4010,"close":4122,"volume":52779,"rsi_14":63.56,"sma_20":4366.0,"sma_60":4144.08,"sma_120":4338.38},{"date":"2025-03-18","open":4122,"high":4122,"low":4071,"close":4117,"volume":70462,"rsi_14":55.1,"sma_20":4383.25,"sma_60":4148.67,"sma_120":4336.21},{"date":"2025-03-19","open":4112,"high":4177,"low":4103,"close":4177,"volume":73815,"rsi_14":58.1,"sma_20":4403.75,"sma_60":4155.75,"sma_120":4334.33},{"date":"2025-03-20","open":4177,"high":4201,"low":4154,"close":4177,"volume":49004,"rsi_14":47.62,"sma_20":4423.75,"sma_60":4163.17,"sma_120":4332.33},{"date":"2025-03-21","open":4177,"high":4201,"low":4122,"close":4182,"volume":83344,"rsi_14":47.62,"sma_20":4442.5,"sma_60":4171.08,"sma_120":4330.25},{"date":"2025-03-24","open":4182,"high":4182,"low":4126,"close":4140,"volume":40724,"rsi_14":40.45,"sma_20":4453.75,"sma_60":4178.25,"sma_120":4327.75},{"date":"2025-03-25","open":4140,"high":4159,"low":4117,"close":4145,"volume":57994,"rsi_14":41.57,"sma_20":4463.0,"sma_60":4185.58,"sma_120":4325.08},{"date":"2025-03-26","open":4145,"high":4182,"low":4126,"close":4140,"volume":44264,"rsi_14":39.77,"sma_20":4466.75,"sma_60":4193.25,"sma_120":4322.25},{"date":"2025-03-27","open":4163,"high":4163,"low":4126,"close":4140,"volume":27315,"rsi_14":40.7,"sma_20":4469.0,"sma_60":4200.17,"sma_120":4319.75},{"date":"2025-03-28","open":4163,"high":4163,"low":4112,"close":4145,"volume":67825,"rsi_14":46.75,"sma_20":4466.25,"sma_60":4206.67,"sma_120":4317.67},{"date":"2025-03-31","open":4145,"high":4159,"low":4061,"close":4071,"volume":64024,"rsi_14":41.38,"sma_20":4459.25,"sma_60":4211.5,"sma_120":4314.71},{"date":"2025-04-01","open":4112,"high":4126,"low":4080,"close":4098,"volume":34191,"rsi_14":52.5,"sma_20":4452.75,"sma_60":4217.0,"sma_120":4312.17},{"date":"2025-04-02","open":4136,"high":4150,"low":4098,"close":4145,"volume":34303,"rsi_14":64.2,"sma_20":4449.0,"sma_60":4223.25,"sma_120":4310.25},{"date":"2025-04-03","open":4150,"high":4150,"low":4089,"close":4131,"volume":31186,"rsi_14":63.41,"sma_20":4444.0,"sma_60":4229.08,"sma_120":4308.12},{"date":"2025-04-04","open":4080,"high":4131,"low":4080,"close":4117,"volume":58437,"rsi_14":49.23,"sma_20":4438.75,"sma_60":4233.83,"sma_120":4306.0},{"date":"2025-04-07","open":4080,"high":4080,"low":3908,"close":4024,"volume":111330,"rsi_14":38.1,"sma_20":4431.0,"sma_60":4236.17,"sma_120":4303.04},{"date":"2025-04-08","open":4029,"high":4080,"low":4015,"close":4043,"volume":48100,"rsi_14":30.67,"sma_20":4425.75,"sma_60":4239.0,"sma_120":4300.12},{"date":"2025-04-09","open":4024,"high":4033,"low":3973,"close":4005,"volume":103582,"rsi_14":27.71,"sma_20":4421.75,"sma_60":4241.58,"sma_120":4296.12},{"date":"2025-04-10","open":4024,"high":4089,"low":4024,"close":4043,"volume":57322,"rsi_14":33.33,"sma_20":4422.0,"sma_60":4245.67,"sma_120":4292.58},{"date":"2025-04-11","open":4043,"high":4047,"low":3996,"close":4043,"volume":74276,"rsi_14":37.04,"sma_20":4422.75,"sma_60":4250.33,"sma_120":4288.12},{"date":"2025-04-14","open":4043,"high":4047,"low":3973,"close":4024,"volume":129407,"rsi_14":34.52,"sma_20":4417.5,"sma_60":4255.75,"sma_120":4283.62},{"date":"2025-04-15","open":4015,"high":4057,"low":3996,"close":4057,"volume":119906,"rsi_14":40.0,"sma_20":4414.25,"sma_60":4261.5,"sma_120":4279.25},{"date":"2025-04-16","open":4047,"high":4061,"low":4005,"close":4061,"volume":108110,"rsi_14":40.66,"sma_20":4408.0,"sma_60":4267.42,"sma_120":4275.29},{"date":"2025-04-17","open":4061,"high":4061,"low":4010,"close":4057,"volume":91300,"rsi_14":39.56,"sma_20":4401.5,"sma_60":4273.58,"sma_120":4271.08},{"date":"2025-04-18","open":4052,"high":4080,"low":4019,"close":4080,"volume":96024,"rsi_14":51.25,"sma_20":4396.0,"sma_60":4280.92,"sma_120":4267.58},{"date":"2025-04-21","open":4075,"high":4140,"low":4052,"close":4140,"volume":97486,"rsi_14":55.17,"sma_20":4396.0,"sma_60":4289.58,"sma_120":4265.0},{"date":"2025-04-22","open":4103,"high":4136,"low":4089,"close":4136,"volume":75361,"rsi_14":48.72,"sma_20":4395.5,"sma_60":4298.0,"sma_120":4262.38},{"date":"2025-04-23","open":4136,"high":4140,"low":4094,"close":4122,"volume":67375,"rsi_14":48.72,"sma_20":4394.5,"sma_60":4306.0,"sma_120":4260.17},{"date":"2025-04-24","open":4122,"high":4140,"low":4103,"close":4112,"volume":57873,"rsi_14":49.35,"sma_20":4393.0,"sma_60":4314.5,"sma_120":4258.38},{"date":"2025-04-25","open":4117,"high":4163,"low":4094,"close":4154,"volume":72452,"rsi_14":71.21,"sma_20":4393.5,"sma_60":4323.42,"sma_120":4256.58},{"date":"2025-04-28","open":4150,"high":4182,"low":4145,"close":4182,"volume":89510,"rsi_14":72.06,"sma_20":4399.5,"sma_60":4332.33,"sma_120":4255.58},{"date":"2025-04-29","open":4182,"high":4205,"low":4159,"close":4205,"volume":70220,"rsi_14":83.08,"sma_20":4405.25,"sma_60":4341.42,"sma_120":4254.71},{"date":"2025-04-30","open":4205,"high":4224,"low":4182,"close":4196,"volume":65054,"rsi_14":77.97,"sma_20":4408.0,"sma_60":4350.0,"sma_120":4254.21},{"date":"2025-05-02","open":4196,"high":4210,"low":4187,"close":4210,"volume":56975,"rsi_14":79.03,"sma_20":4412.25,"sma_60":4358.83,"sma_120":4254.21},{"date":"2025-05-07","open":4210,"high":4215,"low":4168,"close":4205,"volume":98418,"rsi_14":83.05,"sma_20":4417.0,"sma_60":4367.33,"sma_120":4254.0},{"date":"2025-05-08","open":4210,"high":4233,"low":4191,"close":4233,"volume":59114,"rsi_14":82.76,"sma_20":4428.25,"sma_60":4376.75,"sma_120":4254.33},{"date":"2025-05-09","open":4233,"high":4252,"low":4210,"close":4238,"volume":136117,"rsi_14":82.76,"sma_20":4438.75,"sma_60":4386.25,"sma_120":4255.08},{"date":"2025-05-12","open":4238,"high":4270,"low":4229,"close":4261,"volume":120738,"rsi_14":85.48,"sma_20":4452.5,"sma_60":4396.08,"sma_120":4255.71},{"date":"2025-05-13","open":4266,"high":4284,"low":4224,"close":4238,"volume":101838,"rsi_14":77.42,"sma_20":4463.0,"sma_60":4405.33,"sma_120":4257.54},{"date":"2025-05-14","open":4238,"high":4252,"low":4219,"close":4238,"volume":84026,"rsi_14":71.43,"sma_20":4473.5,"sma_60":4414.67,"sma_120":4260.62},{"date":"2025-05-15","open":4219,"high":4266,"low":4191,"close":4191,"volume":90812,"rsi_14":60.34,"sma_20":4482.5,"sma_60":4422.0,"sma_120":4263.08},{"date":"2025-05-16","open":4191,"high":4238,"low":4173,"close":4238,"volume":71899,"rsi_14":69.23,"sma_20":4492.25,"sma_60":4429.92,"sma_120":4266.54},{"date":"2025-05-19","open":4238,"high":4252,"low":4191,"close":4242,"volume":72226,"rsi_14":71.88,"sma_20":4502.0,"sma_60":4437.92,"sma_120":4269.75},{"date":"2025-05-20","open":4242,"high":4252,"low":4215,"close":4242,"volume":92974,"rsi_14":67.27,"sma_20":4512.0,"sma_60":4445.75,"sma_120":4272.5},{"date":"2025-05-21","open":4242,"high":4247,"low":4196,"close":4224,"volume":97450,"rsi_14":58.49,"sma_20":4519.75,"sma_60":4452.75,"sma_120":4274.62},{"date":"2025-05-22","open":4224,"high":4224,"low":4168,"close":4201,"volume":68147,"rsi_14":49.06,"sma_20":4523.0,"sma_60":4457.58,"sma_120":4276.04},{"date":"2025-05-23","open":4205,"high":4219,"low":4159,"close":4191,"volume":75374,"rsi_14":49.06,"sma_20":4526.0,"sma_60":4461.5,"sma_120":4277.25},{"date":"2025-05-26","open":4219,"high":4219,"low":4177,"close":4191,"volume":78855,"rsi_14":46.0,"sma_20":4529.75,"sma_60":4463.67,"sma_120":4278.62},{"date":"2025-05-27","open":4215,"high":4215,"low":4159,"close":4191,"volume":122861,"rsi_14":46.94,"sma_20":4534.0,"sma_60":4465.33,"sma_120":4278.42},{"date":"2025-05-28","open":4191,"high":4201,"low":4173,"close":4187,"volume":110058,"rsi_14":38.64,"sma_20":4535.75,"sma_60":4465.17,"sma_120":4277.67},{"date":"2025-05-29","open":4243,"high":4272,"low":4214,"close":4233,"volume":144691,"rsi_14":24.24,"sma_20":4530.25,"sma_60":4463.0,"sma_120":4276.42},{"date":"2025-05-30","open":4238,"high":4238,"low":4194,"close":4233,"volume":105476,"rsi_14":18.03,"sma_20":4523.5,"sma_60":4460.5,"sma_120":4277.04},{"date":"2025-06-02","open":4223,"high":4262,"low":4190,"close":4257,"volume":87483,"rsi_14":26.23,"sma_20":4518.5,"sma_60":4458.5,"sma_120":4278.04},{"date":"2025-06-04","open":4310,"high":4315,"low":4238,"close":4247,"volume":232521,"rsi_14":25.4,"sma_20":4512.25,"sma_60":4456.17,"sma_120":4279.38},{"date":"2025-06-05","open":4257,"high":4267,"low":4204,"close":4228,"volume":301578,"rsi_14":28.07,"sma_20":4505.25,"sma_60":4453.67,"sma_120":4281.25},{"date":"2025-06-09","open":4272,"high":4272,"low":4219,"close":4238,"volume":263432,"rsi_14":16.33,"sma_20":4497.25,"sma_60":4452.17,"sma_120":4283.5},{"date":"2025-06-10","open":4233,"high":4291,"low":4219,"close":4291,"volume":164759,"rsi_14":30.51,"sma_20":4491.75,"sma_60":4452.08,"sma_120":4286.58},{"date":"2025-06-11","open":4252,"high":4305,"low":4252,"close":4286,"volume":267844,"rsi_14":30.0,"sma_20":4484.75,"sma_60":4453.0,"sma_120":4290.0},{"date":"2025-06-12","open":4286,"high":4300,"low":4243,"close":4300,"volume":393332,"rsi_14":35.59,"sma_20":4479.75,"sma_60":4454.92,"sma_120":4294.62},{"date":"2025-06-13","open":4310,"high":4310,"low":4209,"close":4272,"volume":299435,"rsi_14":35.0,"sma_20":4473.25,"sma_60":4456.5,"sma_120":4297.46},{"date":"2025-06-16","open":4272,"high":4272,"low":4137,"close":4137,"volume":283131,"rsi_14":24.42,"sma_20":4462.25,"sma_60":4454.08,"sma_120":4299.08},{"date":"2025-06-17","open":4112,"high":4291,"low":4112,"close":4291,"volume":326094,"rsi_14":44.92,"sma_20":4456.75,"sma_60":4454.42,"sma_120":4301.54},{"date":"2025-06-18","open":4286,"high":4286,"low":4194,"close":4223,"volume":236013,"rsi_14":40.15,"sma_20":4447.5,"sma_60":4452.5,"sma_120":4304.12},{"date":"2025-06-19","open":4223,"high":4262,"low":4127,"close":4146,"volume":375966,"rsi_14":36.05,"sma_20":4434.25,"sma_60":4449.25,"sma_120":4306.21},{"date":"2025-06-20","open":4180,"high":4180,"low":4112,"close":4161,"volume":261072,"rsi_14":44.09,"sma_20":4422.75,"sma_60":4446.17,"sma_120":4308.62},{"date":"2025-06-23","open":4122,"high":4170,"low":4112,"close":4170,"volume":94373,"rsi_14":44.96,"sma_20":4413.0,"sma_60":4444.0,"sma_120":4311.12},{"date":"2025-06-24","open":4170,"high":4267,"low":4170,"close":4252,"volume":122534,"rsi_14":49.65,"sma_20":4408.0,"sma_60":4443.17,"sma_120":4314.38},{"date":"2025-06-25","open":4257,"high":4325,"low":4165,"close":4228,"volume":212876,"rsi_14":48.61,"sma_20":4401.75,"sma_60":4442.0,"sma_120":4317.62},{"date":"2025-06-26","open":4262,"high":4267,"low":4194,"close":4262,"volume":68217,"rsi_14":52.38,"sma_20":4397.25,"sma_60":4441.42,"sma_120":4320.79},{"date":"2025-06-27","open":4262,"high":4300,"low":4238,"close":4300,"volume":185135,"rsi_14":54.25,"sma_20":4395.0,"sma_60":4441.42,"sma_120":4324.04},{"date":"2025-06-30","open":4300,"high":4325,"low":4233,"close":4281,"volume":64325,"rsi_14":49.32,"sma_20":4397.5,"sma_60":4442.42,"sma_120":4326.96},{"date":"2025-07-01","open":4305,"high":4305,"low":4257,"close":4262,"volume":98601,"rsi_14":48.32,"sma_20":4399.0,"sma_60":4442.58,"sma_120":4329.79},{"date":"2025-07-02","open":4300,"high":4310,"low":4272,"close":4291,"volume":76990,"rsi_14":49.34,"sma_20":4400.75,"sma_60":4442.42,"sma_120":4332.83},{"date":"2025-07-03","open":4291,"high":4320,"low":4267,"close":4320,"volume":84549,"rsi_14":53.29,"sma_20":4404.5,"sma_60":4443.0,"sma_120":4336.04},{"date":"2025-07-04","open":4315,"high":4339,"low":4296,"close":4315,"volume":74136,"rsi_14":64.8,"sma_20":4409.0,"sma_60":4443.75,"sma_120":4338.79},{"date":"2025-07-07","open":4315,"high":4358,"low":4291,"close":4354,"volume":109487,"rsi_14":56.44,"sma_20":4415.0,"sma_60":4446.83,"sma_120":4341.5},{"date":"2025-07-08","open":4349,"high":4387,"low":4310,"close":4339,"volume":132375,"rsi_14":63.33,"sma_20":4417.5,"sma_60":4449.33,"sma_120":4344.17},{"date":"2025-07-09","open":4363,"high":4363,"low":4310,"close":4339,"volume":50781,"rsi_14":77.03,"sma_20":4420.25,"sma_60":4452.5,"sma_120":4347.04},{"date":"2025-07-10","open":4339,"high":4354,"low":4320,"close":4349,"volume":76739,"rsi_14":76.71,"sma_20":4422.75,"sma_60":4455.17,"sma_120":4350.42},{"date":"2025-07-11","open":4310,"high":4354,"low":4300,"close":4354,"volume":113549,"rsi_14":76.39,"sma_20":4427.0,"sma_60":4457.92,"sma_120":4354.12},{"date":"2025-07-14","open":4354,"high":4354,"low":4286,"close":4310,"volume":68755,"rsi_14":59.38,"sma_20":4436.0,"sma_60":4460.25,"sma_120":4358.0},{"date":"2025-07-15","open":4349,"high":4349,"low":4247,"close":4315,"volume":93268,"rsi_14":65.0,"sma_20":4437.25,"sma_60":4462.08,"sma_120":4361.79},{"date":"2025-07-16","open":4315,"high":4315,"low":4267,"close":4300,"volume":81732,"rsi_14":57.14,"sma_20":4441.25,"sma_60":4463.58,"sma_120":4365.5},{"date":"2025-07-17","open":4296,"high":4296,"low":4204,"close":4262,"volume":131348,"rsi_14":42.86,"sma_20":4447.25,"sma_60":4464.5,"sma_120":4369.04},{"date":"2025-07-18","open":4252,"high":4305,"low":4223,"close":4296,"volume":135754,"rsi_14":52.54,"sma_20":4454.25,"sma_60":4465.58,"sma_120":4373.25},{"date":"2025-07-21","open":4291,"high":4310,"low":4243,"close":4305,"volume":91200,"rsi_14":57.89,"sma_20":4461.25,"sma_60":4465.75,"sma_120":4377.67},{"date":"2025-07-22","open":4300,"high":4305,"low":4247,"close":4272,"volume":109398,"rsi_14":46.55,"sma_20":4462.25,"sma_60":4465.42,"sma_120":4381.71},{"date":"2025-07-23","open":4272,"high":4281,"low":4223,"close":4252,"volume":92912,"rsi_14":37.5,"sma_20":4463.5,"sma_60":4465.0,"sma_120":4385.5},{"date":"2025-07-24","open":4252,"high":4267,"low":4223,"close":4223,"volume":92900,"rsi_14":34.43,"sma_20":4461.5,"sma_60":4464.25,"sma_120":4389.38},{"date":"2025-07-25","open":4223,"high":4257,"low":4199,"close":4252,"volume":78079,"rsi_14":32.2,"sma_20":4459.0,"sma_60":4463.25,"sma_120":4393.33},{"date":"2025-07-28","open":4091,"high":4101,"low":4064,"close":4101,"volume":100577,"rsi_14":36.21,"sma_20":4458.0,"sma_60":4461.92,"sma_120":4397.12},{"date":"2025-07-29","open":4096,"high":4147,"low":4091,"close":4147,"volume":115899,"rsi_14":45.59,"sma_20":4460.5,"sma_60":4461.0,"sma_120":4401.21},{"date":"2025-07-30","open":4142,"high":4175,"low":4110,"close":4147,"volume":90405,"rsi_14":43.94,"sma_20":4461.5,"sma_60":4460.25,"sma_120":4405.12},{"date":"2025-07-31","open":4147,"high":4147,"low":4096,"close":4105,"volume":61254,"rsi_14":37.84,"sma_20":4458.75,"sma_60":4458.5,"sma_120":4408.67},{"date":"2025-08-01","open":4091,"high":4119,"low":4082,"close":4096,"volume":64716,"rsi_14":41.79,"sma_20":4455.75,"sma_60":4456.67,"sma_120":4412.0},{"date":"2025-08-04","open":4096,"high":4142,"low":4087,"close":4119,"volume":112091,"rsi_14":45.07,"sma_20":4452.0,"sma_60":4454.75,"sma_120":4415.75},{"date":"2025-08-05","open":4119,"high":4129,"low":4101,"close":4129,"volume":62799,"rsi_14":48.57,"sma_20":4449.5,"sma_60":4452.92,"sma_120":4419.58},{"date":"2025-08-06","open":4119,"high":4133,"low":4087,"close":4110,"volume":50525,"rsi_14":51.52,"sma_20":4446.0,"sma_60":4450.33,"sma_120":4423.21},{"date":"2025-08-07","open":4105,"high":4119,"low":4087,"close":4115,"volume":82318,"rsi_14":46.67,"sma_20":4442.25,"sma_60":4448.25,"sma_120":4426.79},{"date":"2025-08-08","open":4119,"high":4119,"low":4068,"close":4105,"volume":101999,"rsi_14":43.33,"sma_20":4437.75,"sma_60":4446.0,"sma_120":4430.33},{"date":"2025-08-11","open":4105,"high":4110,"low":4068,"close":4110,"volume":68230,"rsi_14":50.0,"sma_20":4435.75,"sma_60":4444.67,"sma_120":4433.33},{"date":"2025-08-12","open":4119,"high":4119,"low":4068,"close":4091,"volume":69429,"rsi_14":50.0,"sma_20":4432.5,"sma_60":4442.17,"sma_120":4436.04},{"date":"2025-08-13","open":4091,"high":4101,"low":4036,"close":4045,"volume":125169,"rsi_14":46.55,"sma_20":4427.5,"sma_60":4438.75,"sma_120":4438.33},{"date":"2025-08-14","open":4045,"high":4059,"low":3901,"close":3966,"volume":826980,"rsi_14":30.43,"sma_20":4420.25,"sma_60":4433.92,"sma_120":4439.83},{"date":"2025-08-18","open":3971,"high":3994,"low":3929,"close":3952,"volume":217283,"rsi_14":27.14,"sma_20":4410.5,"sma_60":4429.17,"sma_120":4440.96},{"date":"2025-08-19","open":3952,"high":3989,"low":3929,"close":3989,"volume":107283,"rsi_14":25.0,"sma_20":4402.25,"sma_60":4425.5,"sma_120":4441.54},{"date":"2025-08-20","open":3989,"high":3989,"low":3934,"close":3989,"volume":88194,"rsi_14":25.0,"sma_20":4395.75,"sma_60":4422.0,"sma_120":4441.75},{"date":"2025-08-21","open":3989,"high":4017,"low":3971,"close":3999,"volume":69212,"rsi_14":31.15,"sma_20":4390.75,"sma_60":4418.67,"sma_120":4441.17},{"date":"2025-08-22","open":4003,"high":4026,"low":3980,"close":4003,"volume":151549,"rsi_14":33.33,"sma_20":4387.5,"sma_60":4415.42,"sma_120":4440.38},{"date":"2025-08-25","open":4027,"high":4031,"low":3966,"close":3989,"volume":108971,"rsi_14":25.86,"sma_20":4382.0,"sma_60":4412.0,"sma_120":4438.58},{"date":"2025-08-26","open":3971,"high":3989,"low":3957,"close":3989,"volume":69304,"rsi_14":23.21,"sma_20":4376.0,"sma_60":4410.5,"sma_120":4436.75},{"date":"2025-08-27","open":3989,"high":3989,"low":3948,"close":3975,"volume":98081,"rsi_14":23.64,"sma_20":4366.75,"sma_60":4408.75,"sma_120":4434.62},{"date":"2025-08-28","open":3975,"high":4031,"low":3929,"close":3971,"volume":156034,"rsi_14":21.82,"sma_20":4357.25,"sma_60":4406.5,"sma_120":4432.5},{"date":"2025-08-29","open":3948,"high":3971,"low":3924,"close":3971,"volume":113321,"rsi_14":22.64,"sma_20":4350.0,"sma_60":4404.42,"sma_120":4430.29},{"date":"2025-09-01","open":3948,"high":3966,"low":3938,"close":3966,"volume":76886,"rsi_14":20.75,"sma_20":4343.0,"sma_60":4402.58,"sma_120":4428.12},{"date":"2025-09-02","open":3948,"high":3980,"low":3943,"close":3952,"volume":89211,"rsi_14":21.15,"sma_20":4334.0,"sma_60":4400.33,"sma_120":4426.25},{"date":"2025-09-03","open":3962,"high":4087,"low":3962,"close":4045,"volume":290312,"rsi_14":50.0,"sma_20":4329.5,"sma_60":4398.83,"sma_120":4425.46},{"date":"2025-09-04","open":4091,"high":4119,"low":4036,"close":4054,"volume":197922,"rsi_14":70.21,"sma_20":4326.5,"sma_60":4397.58,"sma_120":4425.29},{"date":"2025-09-05","open":4054,"high":4064,"low":4022,"close":4059,"volume":112765,"rsi_14":75.56,"sma_20":4323.5,"sma_60":4396.17,"sma_120":4425.54},{"date":"2025-09-08","open":4059,"high":4110,"low":4036,"close":4078,"volume":172433,"rsi_14":73.17,"sma_20":4322.0,"sma_60":4395.58,"sma_120":4426.04},{"date":"2025-09-09","open":4082,"high":4096,"low":4017,"close":4017,"volume":210924,"rsi_14":55.56,"sma_20":4317.0,"sma_60":4396.25,"sma_120":4425.17},{"date":"2025-09-10","open":4036,"high":4068,"low":4017,"close":4068,"volume":84098,"rsi_14":61.9,"sma_20":4315.75,"sma_60":4395.17,"sma_120":4424.79},{"date":"2025-09-11","open":4031,"high":4091,"low":4008,"close":4078,"volume":115398,"rsi_14":62.5,"sma_20":4317.5,"sma_60":4395.42,"sma_120":4423.96},{"date":"2025-09-12","open":4082,"high":4087,"low":4064,"close":4082,"volume":74648,"rsi_14":66.13,"sma_20":4323.75,"sma_60":4397.08,"sma_120":4423.17},{"date":"2025-09-15","open":4082,"high":4087,"low":4054,"close":4082,"volume":115064,"rsi_14":66.13,"sma_20":4330.75,"sma_60":4398.5,"sma_120":4422.33},{"date":"2025-09-16","open":4082,"high":4087,"low":4064,"close":4078,"volume":108522,"rsi_14":68.33,"sma_20":4335.5,"sma_60":4399.67,"sma_120":4421.83},{"date":"2025-09-17","open":4078,"high":4087,"low":4054,"close":4082,"volume":116524,"rsi_14":70.0,"sma_20":4340.5,"sma_60":4399.5,"sma_120":4421.33},{"date":"2025-09-18","open":4078,"high":4082,"low":4064,"close":4078,"volume":123306,"rsi_14":70.0,"sma_20":4345.0,"sma_60":4399.75,"sma_120":4420.88},{"date":"2025-09-19","open":4400,"high":4400,"low":4345,"close":4395,"volume":174365,"rsi_14":70.0,"sma_20":4349.0,"sma_60":4399.33,"sma_120":4420.38},{"date":"2025-09-22","open":4078,"high":4087,"low":4040,"close":4078,"volume":135688,"rsi_14":73.68,"sma_20":4353.75,"sma_60":4398.25,"sma_120":4419.83},{"date":"2025-09-23","open":4078,"high":4078,"low":4040,"close":4064,"volume":154686,"rsi_14":55.0,"sma_20":4357.75,"sma_60":4397.25,"sma_120":4419.83},{"date":"2025-09-24","open":4064,"high":4078,"low":4026,"close":4064,"volume":104645,"rsi_14":52.63,"sma_20":4362.5,"sma_60":4396.58,"sma_120":4419.58},{"date":"2025-09-25","open":4054,"high":4073,"low":4026,"close":4068,"volume":108995,"rsi_14":52.63,"sma_20":4367.75,"sma_60":4395.5,"sma_120":4418.96},{"date":"2025-09-26","open":4068,"high":4082,"low":4022,"close":4045,"volume":185416,"rsi_14":41.03,"sma_20":4371.75,"sma_60":4393.5,"sma_120":4418.25},{"date":"2025-09-29","open":4045,"high":4068,"low":4017,"close":4068,"volume":125304,"rsi_14":67.74,"sma_20":4377.25,"sma_60":4392.0,"sma_120":4417.88},{"date":"2025-09-30","open":4040,"high":4073,"low":4040,"close":4073,"volume":66024,"rsi_14":52.38,"sma_20":4383.75,"sma_60":4389.92,"sma_120":4418.38},{"date":"2025-10-01","open":4078,"high":4119,"low":4054,"close":4115,"volume":164745,"rsi_14":64.29,"sma_20":4387.5,"sma_60":4388.83,"sma_120":4419.08},{"date":"2025-10-02","open":4115,"high":4156,"low":4105,"close":4119,"volume":198595,"rsi_14":64.29,"sma_20":4391.0,"sma_60":4387.83,"sma_120":4420.17},{"date":"2025-10-10","open":4152,"high":4152,"low":4073,"close":4110,"volume":163946,"rsi_14":60.0,"sma_20":4393.75,"sma_60":4386.5,"sma_120":4420.83},{"date":"2025-10-13","open":4110,"high":4110,"low":4068,"close":4087,"volume":148920,"rsi_14":52.94,"sma_20":4394.25,"sma_60":4384.67,"sma_120":4421.29},{"date":"2025-10-14","open":4087,"high":4087,"low":4036,"close":4064,"volume":190270,"rsi_14":44.74,"sma_20":4396.75,"sma_60":4383.17,"sma_120":4421.71},{"date":"2025-10-15","open":4078,"high":4078,"low":4026,"close":4045,"volume":139800,"rsi_14":40.48,"sma_20":4395.5,"sma_60":4381.25,"sma_120":4421.67},{"date":"2025-10-16","open":4045,"high":4054,"low":4008,"close":4031,"volume":141421,"rsi_14":38.64,"sma_20":4393.0,"sma_60":4379.33,"sma_120":4421.46},{"date":"2025-10-17","open":4026,"high":4040,"low":3994,"close":4022,"volume":172007,"rsi_14":36.96,"sma_20":4389.75,"sma_60":4377.92,"sma_120":4421.21},{"date":"2025-10-20","open":4022,"high":4022,"low":3989,"close":4013,"volume":169254,"rsi_14":37.78,"sma_20":4386.0,"sma_60":4375.75,"sma_120":4420.67},{"date":"2025-10-21","open":4013,"high":4036,"low":4003,"close":4036,"volume":164779,"rsi_14":44.0,"sma_20":4383.75,"sma_60":4373.83,"sma_120":4419.79},{"date":"2025-10-22","open":4036,"high":4045,"low":4003,"close":4031,"volume":114657,"rsi_14":42.0,"sma_20":4381.0,"sma_60":4372.42,"sma_120":4418.92},{"date":"2025-10-23","open":4003,"high":4031,"low":4003,"close":4031,"volume":112649,"rsi_14":46.67,"sma_20":4378.25,"sma_60":4371.33,"sma_120":4418.17},{"date":"2025-10-24","open":4031,"high":4054,"low":3999,"close":4040,"volume":269543,"rsi_14":42.86,"sma_20":4376.25,"sma_60":4370.92,"sma_120":4417.58},{"date":"2025-10-27","open":4040,"high":4059,"low":4017,"close":4050,"volume":172412,"rsi_14":44.19,"sma_20":4374.75,"sma_60":4370.17,"sma_120":4416.71},{"date":"2025-10-28","open":4050,"high":4050,"low":4008,"close":4050,"volume":145853,"rsi_14":29.41,"sma_20":4374.0,"sma_60":4369.25,"sma_120":4415.58},{"date":"2025-10-29","open":4050,"high":4054,"low":4017,"close":4054,"volume":88991,"rsi_14":29.41,"sma_20":4373.5,"sma_60":4367.58,"sma_120":4414.29},{"date":"2025-10-30","open":4054,"high":4059,"low":4013,"close":4045,"volume":158930,"rsi_14":29.41,"sma_20":4372.25,"sma_60":4365.75,"sma_120":4413.0},{"date":"2025-10-31","open":4045,"high":4045,"low":4017,"close":4040,"volume":125137,"rsi_14":33.33,"sma_20":4372.0,"sma_60":4364.58,"sma_120":4411.54},{"date":"2025-11-03","open":4040,"high":4050,"low":4017,"close":4040,"volume":176896,"rsi_14":40.0,"sma_20":4370.5,"sma_60":4363.58,"sma_120":4410.12},{"date":"2025-11-04","open":4040,"high":4045,"low":4017,"close":4045,"volume":95749,"rsi_14":50.0,"sma_20":4369.0,"sma_60":4362.25,"sma_120":4408.5},{"date":"2025-11-05","open":4045,"high":4059,"low":4022,"close":4036,"volume":204018,"rsi_14":52.38,"sma_20":4364.75,"sma_60":4360.58,"sma_120":4406.75},{"date":"2025-11-06","open":4036,"high":4050,"low":4017,"close":4026,"volume":127684,"rsi_14":52.38,"sma_20":4359.75,"sma_60":4359.08,"sma_120":4404.71},{"date":"2025-11-07","open":4026,"high":4031,"low":4008,"close":4031,"volume":98334,"rsi_14":60.0,"sma_20":4355.5,"sma_60":4357.58,"sma_120":4402.92},{"date":"2025-11-10","open":4031,"high":4101,"low":4008,"close":4101,"volume":455658,"rsi_14":73.33,"sma_20":4356.25,"sma_60":4357.5,"sma_120":4401.75},{"date":"2025-11-11","open":4101,"high":4142,"low":4054,"close":4138,"volume":148731,"rsi_14":81.08,"sma_20":4360.25,"sma_60":4358.0,"sma_120":4401.33},{"date":"2025-11-12","open":4138,"high":4175,"low":4138,"close":4170,"volume":191673,"rsi_14":84.09,"sma_20":4367.0,"sma_60":4359.42,"sma_120":4400.79},{"date":"2025-11-13","open":4175,"high":4207,"low":4161,"close":4175,"volume":108119,"rsi_14":83.72,"sma_20":4374.75,"sma_60":4361.75,"sma_120":4400.25},{"date":"2025-11-14","open":4175,"high":4184,"low":4152,"close":4170,"volume":61464,"rsi_14":80.95,"sma_20":4382.75,"sma_60":4365.42,"sma_120":4399.67},{"date":"2025-11-17","open":4184,"high":4189,"low":4152,"close":4180,"volume":100881,"rsi_14":81.82,"sma_20":4391.75,"sma_60":4369.5,"sma_120":4399.33},{"date":"2025-11-18","open":4180,"high":4180,"low":4156,"close":4166,"volume":80932,"rsi_14":76.09,"sma_20":4398.75,"sma_60":4372.67,"sma_120":4399.08},{"date":"2025-11-19","open":4152,"high":4207,"low":4152,"close":4207,"volume":142901,"rsi_14":83.02,"sma_20":4408.25,"sma_60":4376.58,"sma_120":4399.29},{"date":"2025-11-20","open":4203,"high":4217,"low":4184,"close":4217,"volume":108515,"rsi_14":85.19,"sma_20":4418.25,"sma_60":4380.5,"sma_120":4399.58},{"date":"2025-11-21","open":4198,"high":4291,"low":4198,"close":4282,"volume":343753,"rsi_14":88.24,"sma_20":4431.25,"sma_60":4385.5,"sma_120":4400.46},{"date":"2025-11-24","open":4282,"high":4314,"low":4272,"close":4286,"volume":162964,"rsi_14":88.24,"sma_20":4444.0,"sma_60":4390.83,"sma_120":4401.42},{"date":"2025-11-25","open":4305,"high":4305,"low":4245,"close":4263,"volume":211421,"rsi_14":84.51,"sma_20":4455.5,"sma_60":4395.75,"sma_120":4403.12},{"date":"2025-11-26","open":4268,"high":4268,"low":4245,"close":4254,"volume":102526,"rsi_14":84.51,"sma_20":4466.25,"sma_60":4400.75,"sma_120":4404.75},{"date":"2025-11-27","open":4480,"high":4480,"low":4425,"close":4440,"volume":242944,"rsi_14":59.6,"sma_20":4470.25,"sma_60":4403.42,"sma_120":4404.96},{"date":"2025-11-28","open":4291,"high":4291,"low":4253,"close":4262,"volume":67531,"rsi_14":51.16,"sma_20":4474.0,"sma_60":4405.92,"sma_120":4405.17},{"date":"2025-12-01","open":4262,"high":4272,"low":4219,"close":4267,"volume":111298,"rsi_14":46.84,"sma_20":4478.0,"sma_60":4408.58,"sma_120":4405.58},{"date":"2025-12-02","open":4267,"high":4296,"low":4243,"close":4291,"volume":103518,"rsi_14":45.45,"sma_20":4483.0,"sma_60":4411.92,"sma_120":4406.12},{"date":"2025-12-03","open":4320,"high":4320,"low":4253,"close":4306,"volume":120555,"rsi_14":46.84,"sma_20":4489.25,"sma_60":4413.83,"sma_120":4406.33},{"date":"2025-12-04","open":4306,"high":4320,"low":4272,"close":4320,"volume":106271,"rsi_14":49.38,"sma_20":4496.75,"sma_60":4415.83,"sma_120":4406.71},{"date":"2025-12-05","open":4320,"high":4359,"low":4306,"close":4330,"volume":179345,"rsi_14":49.38,"sma_20":4504.5,"sma_60":4417.92,"sma_120":4407.04},{"date":"2025-12-08","open":4330,"high":4339,"low":4287,"close":4339,"volume":93270,"rsi_14":52.5,"sma_20":4509.0,"sma_60":4419.83,"sma_120":4407.71},{"date":"2025-12-09","open":4339,"high":4339,"low":4262,"close":4325,"volume":106040,"rsi_14":44.59,"sma_20":4510.75,"sma_60":4422.58,"sma_120":4409.42},{"date":"2025-12-10","open":4325,"high":4325,"low":4258,"close":4311,"volume":98968,"rsi_14":41.33,"sma_20":4510.0,"sma_60":4424.17,"sma_120":4409.67},{"date":"2025-12-11","open":4287,"high":4296,"low":4190,"close":4287,"volume":583926,"rsi_14":25.76,"sma_20":4507.75,"sma_60":4425.17,"sma_120":4410.29},{"date":"2025-12-12","open":4282,"high":4282,"low":4210,"close":4210,"volume":305313,"rsi_14":19.75,"sma_20":4501.75,"sma_60":4424.75,"sma_120":4410.92},{"date":"2025-12-15","open":4205,"high":4243,"low":4152,"close":4243,"volume":235039,"rsi_14":27.71,"sma_20":4497.0,"sma_60":4424.92,"sma_120":4411.71},{"date":"2025-12-16","open":4243,"high":4243,"low":4113,"close":4133,"volume":296220,"rsi_14":22.12,"sma_20":4487.25,"sma_60":4423.25,"sma_120":4411.46},{"date":"2025-12-17","open":4133,"high":4157,"low":4094,"close":4113,"volume":222276,"rsi_14":29.11,"sma_20":4474.25,"sma_60":4421.17,"sma_120":4410.33},{"date":"2025-12-18","open":4089,"high":4113,"low":4075,"close":4104,"volume":182955,"rsi_14":29.11,"sma_20":4460.25,"sma_60":4418.92,"sma_120":4409.33},{"date":"2025-12-19","open":4147,"high":4190,"low":4104,"close":4190,"volume":148474,"rsi_14":41.67,"sma_20":4447.25,"sma_60":4418.25,"sma_120":4408.79},{"date":"2025-12-22","open":4195,"high":4243,"low":4176,"close":4243,"volume":118301,"rsi_14":45.1,"sma_20":4436.75,"sma_60":4418.5,"sma_120":4408.38},{"date":"2025-12-23","open":4253,"high":4253,"low":4200,"close":4234,"volume":56430,"rsi_14":42.57,"sma_20":4427.0,"sma_60":4418.83,"sma_120":4408.04},{"date":"2025-12-24","open":4234,"high":4248,"low":4219,"close":4248,"volume":43559,"rsi_14":42.57,"sma_20":4418.5,"sma_60":4419.42,"sma_120":4408.0},{"date":"2025-12-26","open":4253,"high":4253,"low":4224,"close":4253,"volume":69813,"rsi_14":42.0,"sma_20":4417.5,"sma_60":4420.0,"sma_120":4407.75},{"date":"2025-12-29","open":4262,"high":4262,"low":4210,"close":4234,"volume":64021,"rsi_14":39.22,"sma_20":4416.0,"sma_60":4420.67,"sma_120":4407.08},{"date":"2025-12-30","open":4190,"high":4243,"low":4190,"close":4243,"volume":45860,"rsi_14":41.58,"sma_20":4414.75,"sma_60":4421.08,"sma_120":4406.54},{"date":"2026-01-02","open":4258,"high":4258,"low":4224,"close":4243,"volume":107081,"rsi_14":42.86,"sma_20":4412.25,"sma_60":4421.42,"sma_120":4405.67},{"date":"2026-01-05","open":4195,"high":4243,"low":4195,"close":4229,"volume":122350,"rsi_14":43.75,"sma_20":4408.25,"sma_60":4420.75,"sma_120":4404.79},{"date":"2026-01-06","open":4253,"high":4258,"low":4214,"close":4258,"volume":99479,"rsi_14":55.81,"sma_20":4405.0,"sma_60":4420.5,"sma_120":4404.17},{"date":"2026-01-07","open":4267,"high":4277,"low":4137,"close":4272,"volume":129832,"rsi_14":53.66,"sma_20":4402.0,"sma_60":4420.67,"sma_120":4403.58},{"date":"2026-01-08","open":4277,"high":4291,"low":4234,"close":4277,"volume":140040,"rsi_14":75.0,"sma_20":4398.75,"sma_60":4421.33,"sma_120":4403.0},{"date":"2026-01-09","open":4296,"high":4296,"low":4243,"close":4272,"volume":97920,"rsi_14":78.95,"sma_20":4396.0,"sma_60":4422.33,"sma_120":4402.75},{"date":"2026-01-12","open":4272,"high":4282,"low":4234,"close":4282,"volume":92850,"rsi_14":82.46,"sma_20":4394.5,"sma_60":4423.83,"sma_120":4402.54},{"date":"2026-01-13","open":4243,"high":4282,"low":4224,"close":4224,"volume":133350,"rsi_14":56.86,"sma_20":4391.25,"sma_60":4424.58,"sma_120":4401.96},{"date":"2026-01-14","open":4224,"high":4258,"low":4200,"close":4243,"volume":112268,"rsi_14":50.0,"sma_20":4393.0,"sma_60":4425.83,"sma_120":4401.88},{"date":"2026-01-15","open":4224,"high":4282,"low":4219,"close":4243,"volume":113777,"rsi_14":52.38,"sma_20":4393.0,"sma_60":4427.25,"sma_120":4401.5},{"date":"2026-01-16","open":4253,"high":4277,"low":4224,"close":4272,"volume":88022,"rsi_14":54.55,"sma_20":4408.5,"sma_60":4430.33,"sma_120":4401.29},{"date":"2026-01-19","open":4440,"high":4450,"low":4395,"close":4395,"volume":143205,"rsi_14":48.98,"sma_20":4415.0,"sma_60":4431.17,"sma_120":4401.0},{"date":"2026-01-20","open":4234,"high":4243,"low":4205,"close":4219,"volume":131382,"rsi_14":44.9,"sma_20":4416.5,"sma_60":4431.67,"sma_120":4400.79},{"date":"2026-01-21","open":4219,"high":4258,"low":4205,"close":4243,"volume":123822,"rsi_14":50.0,"sma_20":4416.5,"sma_60":4432.42,"sma_120":4401.04},{"date":"2026-01-22","open":4243,"high":4262,"low":4205,"close":4243,"volume":124500,"rsi_14":52.94,"sma_20":4417.0,"sma_60":4433.17,"sma_120":4401.04},{"date":"2026-01-23","open":4238,"high":4262,"low":4205,"close":4262,"volume":106174,"rsi_14":51.02,"sma_20":4417.75,"sma_60":4434.17,"sma_120":4401.12},{"date":"2026-01-26","open":4262,"high":4282,"low":4248,"close":4282,"volume":209572,"rsi_14":52.0,"sma_20":4419.25,"sma_60":4435.67,"sma_120":4400.96},{"date":"2026-01-27","open":4282,"high":4335,"low":4262,"close":4330,"volume":179111,"rsi_14":59.32,"sma_20":4424.25,"sma_60":4438.08,"sma_120":4401.21},{"date":"2026-01-28","open":4320,"high":4363,"low":4301,"close":4363,"volume":174057,"rsi_14":64.62,"sma_20":4430.5,"sma_60":4441.08,"sma_120":4402.12},{"date":"2026-01-29","open":4330,"high":4373,"low":4330,"close":4368,"volume":142917,"rsi_14":64.06,"sma_20":4437.0,"sma_60":4444.08,"sma_120":4403.17},{"date":"2026-01-30","open":4368,"high":4373,"low":4282,"close":4373,"volume":126028,"rsi_14":79.25,"sma_20":4444.5,"sma_60":4447.33,"sma_120":4404.04},{"date":"2026-02-02","open":4373,"high":4373,"low":4282,"close":4339,"volume":133307,"rsi_14":67.86,"sma_20":4448.75,"sma_60":4450.17,"sma_120":4404.54},{"date":"2026-02-03","open":4349,"high":4359,"low":4320,"close":4344,"volume":114161,"rsi_14":68.42,"sma_20":4452.5,"sma_60":4453.0,"sma_120":4405.25},{"date":"2026-02-04","open":4349,"high":4368,"low":4330,"close":4349,"volume":108996,"rsi_14":65.38,"sma_20":4456.25,"sma_60":4454.33,"sma_120":4405.96},{"date":"2026-02-05","open":4344,"high":4373,"low":4330,"close":4368,"volume":126211,"rsi_14":67.86,"sma_20":4461.25,"sma_60":4456.33,"sma_120":4406.92},{"date":"2026-02-06","open":4363,"high":4407,"low":4291,"close":4378,"volume":147276,"rsi_14":81.63,"sma_20":4466.25,"sma_60":4457.83,"sma_120":4407.92},{"date":"2026-02-09","open":4416,"high":4421,"low":4378,"close":4397,"volume":141433,"rsi_14":86.27,"sma_20":4475.25,"sma_60":4459.08,"sma_120":4409.25},{"date":"2026-02-10","open":4397,"high":4416,"low":4392,"close":4416,"volume":93468,"rsi_14":86.0,"sma_20":4484.25,"sma_60":4460.58,"sma_120":4411.17},{"date":"2026-02-11","open":4416,"high":4426,"low":4402,"close":4421,"volume":102642,"rsi_14":86.27,"sma_20":4493.5,"sma_60":4462.25,"sma_120":4413.83},{"date":"2026-02-12","open":4421,"high":4440,"low":4412,"close":4440,"volume":116174,"rsi_14":86.27,"sma_20":4502.25,"sma_60":4464.08,"sma_120":4416.79},{"date":"2026-02-13","open":4436,"high":4503,"low":4426,"close":4484,"volume":149113,"rsi_14":87.5,"sma_20":4513.25,"sma_60":4466.92,"sma_120":4419.79},{"date":"2026-02-19","open":4493,"high":4503,"low":4460,"close":4474,"volume":105075,"rsi_14":81.25,"sma_20":4526.0,"sma_60":4468.83,"sma_120":4422.71},{"date":"2026-02-20","open":4474,"high":4489,"low":4383,"close":4383,"volume":153869,"rsi_14":53.33,"sma_20":4534.5,"sma_60":4469.0,"sma_120":4424.75},{"date":"2026-02-23","open":4383,"high":4455,"low":4368,"close":4455,"volume":123305,"rsi_14":62.16,"sma_20":4545.5,"sma_60":4469.25,"sma_120":4427.38},{"date":"2026-02-24","open":4455,"high":4469,"low":4392,"close":4465,"volume":165567,"rsi_14":62.67,"sma_20":4557.0,"sma_60":4469.58,"sma_120":4430.21},{"date":"2026-02-25","open":4465,"high":4465,"low":4407,"close":4412,"volume":203396,"rsi_14":59.49,"sma_20":4564.75,"sma_60":4469.42,"sma_120":4432.58},{"date":"2026-02-26","open":4412,"high":4450,"low":4392,"close":4407,"volume":149985,"rsi_14":58.23,"sma_20":4573.0,"sma_60":4473.17,"sma_120":4465.38},{"date":"2026-02-27","open":4407,"high":4431,"low":4383,"close":4412,"volume":92622,"rsi_14":58.23,"sma_20":4575.5,"sma_60":4471.75,"sma_120":4437.58},{"date":"2026-03-03","open":4339,"high":4392,"low":4315,"close":4354,"volume":105745,"rsi_14":48.28,"sma_20":4575.0,"sma_60":4473.33,"sma_120":4439.62},{"date":"2026-03-04","open":4354,"high":4354,"low":4147,"close":4147,"volume":211674,"rsi_14":31.25,"sma_20":4563.5,"sma_60":4471.25,"sma_120":4439.92},{"date":"2026-03-05","open":4234,"high":4416,"low":4234,"close":4344,"volume":286052,"rsi_14":46.67,"sma_20":4562.0,"sma_60":4472.17,"sma_120":4442.04},{"date":"2026-03-06","open":4339,"high":4354,"low":4234,"close":4354,"volume":85712,"rsi_14":46.01,"sma_20":4562.75,"sma_60":4473.0,"sma_120":4443.42},{"date":"2026-03-09","open":4243,"high":4349,"low":4166,"close":4282,"volume":136220,"rsi_14":41.81,"sma_20":4559.5,"sma_60":4472.33,"sma_120":4444.08},{"date":"2026-03-10","open":4426,"high":4426,"low":4195,"close":4306,"volume":205254,"rsi_14":42.13,"sma_20":4557.25,"sma_60":4471.92,"sma_120":4444.92},{"date":"2026-03-11","open":4363,"high":4378,"low":4253,"close":4359,"volume":154422,"rsi_14":42.78,"sma_20":4556.75,"sma_60":4472.25,"sma_120":4446.04},{"date":"2026-03-12","open":4359,"high":4412,"low":4330,"close":4412,"volume":108959,"rsi_14":46.56,"sma_20":4558.5,"sma_60":4473.75,"sma_120":4448.17},{"date":"2026-03-13","open":4412,"high":4469,"low":4368,"close":4450,"volume":136944,"rsi_14":53.93,"sma_20":4561.25,"sma_60":4476.17,"sma_120":4450.17},{"date":"2026-03-16","open":4455,"high":4460,"low":4339,"close":4445,"volume":87666,"rsi_14":49.39,"sma_20":4562.75,"sma_60":4492.92,"sma_120":4464.29},{"date":"2026-03-17","open":4455,"high":4455,"low":4421,"close":4450,"volume":65845,"rsi_14":49.08,"sma_20":4564.25,"sma_60":4483.08,"sma_120":4453.92},{"date":"2026-03-18","open":4450,"high":4465,"low":4426,"close":4465,"volume":102760,"rsi_14":53.55,"sma_20":4565.5,"sma_60":4486.92,"sma_120":4455.92},{"date":"2026-03-19","open":4431,"high":4465,"low":4388,"close":4465,"volume":109124,"rsi_14":53.9,"sma_20":4564.5,"sma_60":4492.67,"sma_120":4457.96},{"date":"2026-03-20","open":4465,"high":4469,"low":4445,"close":4469,"volume":102968,"rsi_14":53.9,"sma_20":4564.25,"sma_60":4498.83,"sma_120":4460.0},{"date":"2026-03-23","open":4469,"high":4469,"low":4426,"close":4436,"volume":82210,"rsi_14":55.7,"sma_20":4567.0,"sma_60":4504.58,"sma_120":4461.75},{"date":"2026-03-24","open":4436,"high":4465,"low":4397,"close":4436,"volume":50516,"rsi_14":78.3,"sma_20":4566.0,"sma_60":4508.83,"sma_120":4463.54},{"date":"2026-03-25","open":4440,"high":4445,"low":4392,"close":4426,"volume":60940,"rsi_14":62.69,"sma_20":4564.0,"sma_60":4512.0,"sma_120":4465.25},{"date":"2026-03-26","open":4431,"high":4440,"low":4383,"close":4421,"volume":71587,"rsi_14":60.61,"sma_20":4564.5,"sma_60":4515.25,"sma_120":4467.04},{"date":"2026-03-27","open":4349,"high":4412,"low":4344,"close":4388,"volume":90237,"rsi_14":68.97,"sma_20":4563.5,"sma_60":4517.67,"sma_120":4468.54},{"date":"2026-03-30","open":4253,"high":4383,"low":4253,"close":4330,"volume":134138,"rsi_14":53.85,"sma_20":4559.25,"sma_60":4519.0,"sma_120":4469.5},{"date":"2026-03-31","open":4368,"high":4368,"low":4258,"close":4301,"volume":123889,"rsi_14":40.0,"sma_20":4556.5,"sma_60":4520.17,"sma_120":4470.42},{"date":"2026-04-01","open":4311,"high":4359,"low":4272,"close":4330,"volume":117435,"rsi_14":34.55,"sma_20":4566.0,"sma_60":4521.67,"sma_120":4471.38},{"date":"2026-04-02","open":4330,"high":4397,"low":4315,"close":4339,"volume":90385,"rsi_14":26.53,"sma_20":4565.75,"sma_60":4523.33,"sma_120":4472.38},{"date":"2026-04-03","open":4510,"high":4555,"low":4500,"close":4545,"volume":52958,"rsi_14":36.36,"sma_20":4566.75,"sma_60":4525.83,"sma_120":4473.29},{"date":"2026-04-06","open":4397,"high":4431,"low":4325,"close":4378,"volume":128807,"rsi_14":36.36,"sma_20":4571.75,"sma_60":4527.92,"sma_120":4474.21},{"date":"2026-04-07","open":4349,"high":4402,"low":4339,"close":4397,"volume":35409,"rsi_14":37.5,"sma_20":4576.5,"sma_60":4530.08,"sma_120":4475.38},{"date":"2026-04-08","open":4421,"high":4440,"low":4397,"close":4436,"volume":77814,"rsi_14":45.31,"sma_20":4580.5,"sma_60":4532.83,"sma_120":4477.08},{"date":"2026-04-09","open":4397,"high":4460,"low":4378,"close":4450,"volume":72279,"rsi_14":46.97,"sma_20":4582.5,"sma_60":4535.92,"sma_120":4479.12},{"date":"2026-04-10","open":4445,"high":4474,"low":4412,"close":4474,"volume":101320,"rsi_14":56.25,"sma_20":4583.75,"sma_60":4539.25,"sma_120":4481.54},{"date":"2026-04-13","open":4474,"high":4484,"low":4445,"close":4484,"volume":155954,"rsi_14":57.58,"sma_20":4585.75,"sma_60":4543.75,"sma_120":4484.17},{"date":"2026-04-14","open":4484,"high":4489,"low":4460,"close":4489,"volume":123628,"rsi_14":60.0,"sma_20":4587.75,"sma_60":4548.0,"sma_120":4486.92},{"date":"2026-04-15","open":4489,"high":4498,"low":4455,"close":4489,"volume":172696,"rsi_14":60.94,"sma_20":4589.0,"sma_60":4552.25,"sma_120":4489.75},{"date":"2026-04-16","open":4498,"high":4498,"low":4431,"close":4493,"volume":119622,"rsi_14":68.97,"sma_20":4590.5,"sma_60":4556.08,"sma_120":4492.42},{"date":"2026-04-17","open":4493,"high":4503,"low":4474,"close":4503,"volume":65383,"rsi_14":87.5,"sma_20":4592.25,"sma_60":4560.83,"sma_120":4495.21},{"date":"2026-04-20","open":4493,"high":4537,"low":4436,"close":4537,"volume":113490,"rsi_14":100.0,"sma_20":4597.5,"sma_60":4566.33,"sma_120":4498.29},{"date":"2026-04-21","open":4541,"high":4570,"low":4513,"close":4566,"volume":134591,"rsi_14":100.0,"sma_20":4604.25,"sma_60":4571.92,"sma_120":4501.54},{"date":"2026-04-22","open":4556,"high":4628,"low":4513,"close":4618,"volume":144339,"rsi_14":100.0,"sma_20":4614.25,"sma_60":4578.42,"sma_120":4505.17},{"date":"2026-04-23","open":4618,"high":4667,"low":4599,"close":4662,"volume":194932,"rsi_14":100.0,"sma_20":4626.75,"sma_60":4585.33,"sma_120":4509.17},{"date":"2026-04-24","open":4667,"high":4686,"low":4628,"close":4667,"volume":124620,"rsi_14":100.0,"sma_20":4641.25,"sma_60":4592.0,"sma_120":4513.17},{"date":"2026-04-27","open":4667,"high":4744,"low":4633,"close":4734,"volume":220677,"rsi_14":100.0,"sma_20":4662.25,"sma_60":4599.0,"sma_120":4517.83},{"date":"2026-04-28","open":4734,"high":4763,"low":4657,"close":4667,"volume":189237,"rsi_14":81.58,"sma_20":4681.25,"sma_60":4604.25,"sma_120":4521.96},{"date":"2026-04-29","open":4676,"high":4676,"low":4436,"close":4474,"volume":322686,"rsi_14":52.21,"sma_20":4688.75,"sma_60":4606.08,"sma_120":4508.12},{"date":"2026-04-30","open":4508,"high":4513,"low":4388,"close":4508,"volume":202449,"rsi_14":51.79,"sma_20":4719.0,"sma_60":4614.08,"sma_120":4590.21},{"date":"2026-05-04","open":4537,"high":4537,"low":4306,"close":4412,"volume":256567,"rsi_14":44.36,"sma_20":4699.5,"sma_60":4609.67,"sma_120":4529.08},{"date":"2026-05-06","open":4412,"high":4412,"low":4041,"close":4229,"volume":258622,"rsi_14":34.12,"sma_20":4691.75,"sma_60":4607.67,"sma_120":4529.54},{"date":"2026-05-07","open":4147,"high":4272,"low":4142,"close":4229,"volume":169262,"rsi_14":34.12,"sma_20":4683.0,"sma_60":4605.58,"sma_120":4529.96},{"date":"2026-05-08","open":4238,"high":4378,"low":4185,"close":4359,"volume":124708,"rsi_14":42.86,"sma_20":4679.0,"sma_60":4605.42,"sma_120":4530.88},{"date":"2026-05-11","open":4359,"high":4363,"low":4243,"close":4272,"volume":160232,"rsi_14":38.68,"sma_20":4669.75,"sma_60":4603.58,"sma_120":4530.71},{"date":"2026-05-12","open":4325,"high":4325,"low":4195,"close":4234,"volume":136561,"rsi_14":35.21,"sma_20":4657.25,"sma_60":4600.75,"sma_120":4529.92},{"date":"2026-05-13","open":4262,"high":4262,"low":4041,"close":4195,"volume":135171,"rsi_14":32.09,"sma_20":4642.25,"sma_60":4596.92,"sma_120":4528.75},{"date":"2026-05-14","open":4200,"high":4258,"low":4142,"close":4238,"volume":115580,"rsi_14":31.46,"sma_20":4629.25,"sma_60":4593.75,"sma_120":4528.0},{"date":"2026-05-15","open":4238,"high":4349,"low":4234,"close":4234,"volume":124722,"rsi_14":28.29,"sma_20":4616.0,"sma_60":4590.17,"sma_120":4527.12},{"date":"2026-05-18","open":4234,"high":4335,"low":4161,"close":4166,"volume":148090,"rsi_14":26.15,"sma_20":4599.0,"sma_60":4584.67,"sma_120":4525.79},{"date":"2026-05-19","open":4190,"high":4306,"low":4161,"close":4291,"volume":127131,"rsi_14":30.0,"sma_20":4588.0,"sma_60":4581.5,"sma_120":4525.17},{"date":"2026-05-20","open":4291,"high":4296,"low":4195,"close":4243,"volume":108865,"rsi_14":30.53,"sma_20":4572.75,"sma_60":4579.08,"sma_120":4524.04},{"date":"2026-05-21","open":4253,"high":4291,"low":4181,"close":4229,"volume":165565,"rsi_14":36.51,"sma_20":4555.25,"sma_60":4575.17,"sma_120":4522.21},{"date":"2026-05-22","open":4229,"high":4315,"low":4147,"close":4272,"volume":135073,"rsi_14":37.17,"sma_20":4537.25,"sma_60":4571.83,"sma_120":4520.71},{"date":"2026-05-26","open":4282,"high":4354,"low":4224,"close":4354,"volume":146285,"rsi_14":46.81,"sma_20":4521.25,"sma_60":4570.83,"sma_120":4520.12},{"date":"2026-05-27","open":4354,"high":4363,"low":4229,"close":4306,"volume":120482,"rsi_14":55.0,"sma_20":4502.5,"sma_60":4569.08,"sma_120":4519.21},{"date":"2026-05-28","open":4234,"high":4253,"low":4171,"close":4238,"volume":92827,"rsi_14":50.57,"sma_20":4476.75,"sma_60":4566.08,"sma_120":4518.92},{"date":"2026-05-29","open":4234,"high":4234,"low":4109,"close":4152,"volume":91900,"rsi_14":36.97,"sma_20":4450.0,"sma_60":4562.58,"sma_120":4517.96},{"date":"2026-06-01","open":4022,"high":4142,"low":3892,"close":3897,"volume":322284,"rsi_14":30.5,"sma_20":4420.0,"sma_60":4558.25,"sma_120":4514.75},{"date":"2026-06-02","open":3897,"high":3931,"low":3753,"close":3834,"volume":311773,"rsi_14":29.76,"sma_20":4385.0,"sma_60":4549.42,"sma_120":4510.79},{"date":"2026-06-04","open":3829,"high":3854,"low":3743,"close":3762,"volume":160404,"rsi_14":28.77,"sma_20":4351.25,"sma_60":4539.17,"sma_120":4506.08},{"date":"2026-06-05","open":3762,"high":3791,"low":3733,"close":3767,"volume":121848,"rsi_14":25.98,"sma_20":4327.25,"sma_60":4530.25,"sma_120":4501.29},{"date":"2026-06-08","open":3757,"high":3762,"low":3700,"close":3709,"volume":106776,"rsi_14":24.65,"sma_20":4300.25,"sma_60":4519.92,"sma_120":4495.92},{"date":"2026-06-09","open":3719,"high":3791,"low":3714,"close":3777,"volume":105123,"rsi_14":31.16,"sma_20":4270.0,"sma_60":4509.83,"sma_120":4491.04},{"date":"2026-06-10","open":3777,"high":3839,"low":3695,"close":3796,"volume":303253,"rsi_14":23.32,"sma_20":4245.25,"sma_60":4499.17,"sma_120":4486.46},{"date":"2026-06-11","open":3796,"high":3858,"low":3608,"close":3651,"volume":785471,"rsi_14":21.13,"sma_20":4215.0,"sma_60":4485.33,"sma_120":4480.75},{"date":"2026-06-12","open":3661,"high":3945,"low":3661,"close":3945,"volume":512178,"rsi_14":39.11,"sma_20":4202.0,"sma_60":4476.67,"sma_120":4477.79},{"date":"2026-06-15","open":3931,"high":4070,"low":3757,"close":3757,"volume":584952,"rsi_14":32.23,"sma_20":4177.0,"sma_60":4464.67,"sma_120":4473.88},{"date":"2026-06-16","open":3767,"high":4094,"low":3757,"close":4022,"volume":667659,"rsi_14":39.82,"sma_20":4166.0,"sma_60":4457.0,"sma_120":4471.96},{"date":"2026-06-17","open":4017,"high":4277,"low":4003,"close":4205,"volume":395959,"rsi_14":67.98,"sma_20":4086.75,"sma_60":4410.17,"sma_120":4463.92},{"date":"2026-06-18","open":4205,"high":4325,"low":3858,"close":4051,"volume":891933,"rsi_14":44.94,"sma_20":4155.5,"sma_60":4445.25,"sma_120":4472.04},{"date":"2026-06-19","open":3969,"high":4065,"low":3868,"close":3940,"volume":246051,"rsi_14":44.36,"sma_20":4139.75,"sma_60":4436.67,"sma_120":4470.62},{"date":"2026-06-22","open":4089,"high":4089,"low":3810,"close":3868,"volume":156179,"rsi_14":49.15,"sma_20":4121.0,"sma_60":4426.83,"sma_120":4467.83},{"date":"2026-06-23","open":3868,"high":3878,"low":3805,"close":3849,"volume":53399,"rsi_14":50.44,"sma_20":4099.0,"sma_60":4416.83,"sma_120":4464.42},{"date":"2026-06-24","open":3849,"high":3945,"low":3820,"close":3882,"volume":48587,"rsi_14":53.73,"sma_20":4074.5,"sma_60":4407.5,"sma_120":4461.38},{"date":"2026-06-25","open":3892,"high":3921,"low":3849,"close":3897,"volume":77918,"rsi_14":54.01,"sma_20":4053.25,"sma_60":4399.0,"sma_120":4458.33},{"date":"2026-06-26","open":3897,"high":3897,"low":3801,"close":3873,"volume":82819,"rsi_14":55.15,"sma_20":4034.25,"sma_60":4391.08,"sma_120":4455.04},{"date":"2026-06-29","open":3873,"high":3897,"low":3825,"close":3897,"volume":57916,"rsi_14":53.89,"sma_20":4021.0,"sma_60":4384.08,"sma_120":4452.12},{"date":"2026-06-30","open":3902,"high":4075,"low":3863,"close":4027,"volume":62176,"rsi_14":56.98,"sma_20":4027.75,"sma_60":4378.83,"sma_120":4450.25},{"date":"2026-07-01","open":4195,"high":4195,"low":3993,"close":4080,"volume":49822,"rsi_14":63.69,"sma_20":4040.5,"sma_60":4374.33,"sma_120":4448.83},{"date":"2026-07-02","open":4075,"high":4118,"low":3955,"close":4080,"volume":58318,"rsi_14":55.3,"sma_20":4057.0,"sma_60":4369.25,"sma_120":4447.54},{"date":"2026-07-03","open":4080,"high":4080,"low":3983,"close":4017,"volume":47870,"rsi_14":61.34,"sma_20":4070.0,"sma_60":4363.0,"sma_120":4445.46},{"date":"2026-07-06","open":4089,"high":4089,"low":3959,"close":4051,"volume":87796,"rsi_14":51.58,"sma_20":4087.75,"sma_60":4357.0,"sma_120":4443.54},{"date":"2026-07-07","open":4080,"high":4080,"low":3993,"close":4075,"volume":73945,"rsi_14":41.4,"sma_20":4103.25,"sma_60":4350.75,"sma_120":4441.79},{"date":"2026-07-08","open":4118,"high":4118,"low":3964,"close":4003,"volume":37049,"rsi_14":46.43,"sma_20":4114.0,"sma_60":4343.0,"sma_120":4439.46},{"date":"2026-07-09","open":4003,"high":4032,"low":3868,"close":3868,"volume":89023,"rsi_14":44.83,"sma_20":4125.25,"sma_60":4332.5,"sma_120":4435.88},{"date":"2026-07-10","open":3868,"high":3969,"low":3854,"close":3873,"volume":45236,"rsi_14":50.38,"sma_20":4121.5,"sma_60":4321.92,"sma_120":4432.83},{"date":"2026-07-13","open":3945,"high":3945,"low":3834,"close":3839,"volume":67343,"rsi_14":49.25,"sma_20":4125.75,"sma_60":4310.67,"sma_120":4429.33},{"date":"2026-07-14","open":3839,"high":3892,"low":3825,"close":3834,"volume":44711,"rsi_14":46.09,"sma_20":4116.0,"sma_60":4299.33,"sma_120":4425.79},{"date":"2026-07-15","open":3854,"high":3887,"low":3815,"close":3854,"volume":52568,"rsi_14":46.51,"sma_20":4097.75,"sma_60":4288.25,"sma_120":4422.17},{"date":"2026-07-16","open":3854,"high":3911,"low":3815,"close":3815,"volume":91273,"rsi_14":45.45,"sma_20":4085.5,"sma_60":4276.33,"sma_120":4418.58},{"date":"2026-07-20","open":3820,"high":3878,"low":3796,"close":3820,"volume":71069,"rsi_14":43.75,"sma_20":4079.25,"sma_60":4263.92,"sma_120":4415.12},{"date":"2026-07-21","open":3834,"high":3892,"low":3829,"close":3873,"volume":35321,"rsi_14":35.71,"sma_20":4079.5,"sma_60":4251.92,"sma_120":4411.92},{"date":"2026-07-22","open":3878,"high":3902,"low":3839,"close":3863,"volume":39546,"rsi_14":28.16,"sma_20":4080.25,"sma_60":4238.83,"sma_120":4408.62},{"date":"2026-07-23","open":3873,"high":3926,"low":3834,"close":3926,"volume":54966,"rsi_14":36.21,"sma_20":4082.5,"sma_60":4226.08,"sma_120":4405.71},{"date":"2026-07-24","open":3921,"high":3964,"low":3906,"close":3935,"volume":45167,"rsi_14":41.9,"sma_20":4084.5,"sma_60":4213.42,"sma_120":4402.71},{"date":"2026-07-27","open":3950,"high":4003,"low":3931,"close":3993,"volume":54343,"rsi_14":44.55,"sma_20":4090.75,"sma_60":4200.58,"sma_120":4399.79},{"date":"2026-07-28","open":3993,"high":4060,"low":3959,"close":3974,"volume":119276,"rsi_14":40.37,"sma_20":4094.75,"sma_60":4188.58,"sma_120":4396.42},{"date":"2026-07-29","open":4003,"high":4060,"low":3873,"close":3887,"volume":96134,"rsi_14":39.29,"sma_20":4087.5,"sma_60":4178.42,"sma_120":4392.25},{"date":"2026-07-30","open":3887,"high":4089,"low":3882,"close":3969,"volume":93246,"rsi_14":60.4,"sma_20":4081.75,"sma_60":4169.08,"sma_120":4388.75},{"date":"2026-07-31","open":3969,"high":4032,"low":3897,"close":3988,"volume":51403,"rsi_14":61.54,"sma_20":4077.0,"sma_60":4161.75,"sma_120":4385.71},{"date":"2026-08-03","open":3998,"high":4007,"low":3926,"close":3926,"volume":58476,"rsi_14":58.18,"sma_20":4072.25,"sma_60":4156.5,"sma_120":4382.08},{"date":"2026-08-04","open":3931,"high":4060,"low":3911,"close":4060,"volume":82164,"rsi_14":67.15,"sma_20":4072.75,"sma_60":4153.58,"sma_120":4379.58},{"date":"2026-08-05","open":4060,"high":4099,"low":4060,"close":4080,"volume":28908,"rsi_14":67.15,"sma_20":4073.0,"sma_60":4148.75,"sma_120":4377.08},{"date":"2026-08-06","open":4084,"high":4137,"low":4084,"close":4089,"volume":27222,"rsi_14":71.76,"sma_20":4077.5,"sma_60":4145.58,"sma_120":4374.58},{"date":"2026-08-07","open":4089,"high":4147,"low":4089,"close":4109,"volume":51980,"rsi_14":72.39,"sma_20":4090.0,"sma_60":4143.42,"sma_120":4372.08},{"date":"2026-08-10","open":4080,"high":4118,"low":4080,"close":4099,"volume":25710,"rsi_14":68.8,"sma_20":4101.75,"sma_60":4141.75,"sma_120":4369.33},{"date":"2026-08-11","open":4099,"high":4147,"low":4094,"close":4137,"volume":44466,"rsi_14":71.76,"sma_20":4117.25,"sma_60":4140.0,"sma_120":4366.88},{"date":"2026-08-12","open":4137,"high":4166,"low":4128,"close":4166,"volume":55668,"rsi_14":70.16,"sma_20":4134.5,"sma_60":4138.83,"sma_120":4364.5},{"date":"2026-08-13","open":4166,"high":4195,"low":4060,"close":4157,"volume":88257,"rsi_14":68.55,"sma_20":4150.25,"sma_60":4138.67,"sma_120":4361.67},{"date":"2026-08-14","open":4157,"high":4195,"low":4104,"close":4195,"volume":44603,"rsi_14":67.5,"sma_20":4170.0,"sma_60":4137.0,"sma_120":4359.25},{"date":"2026-08-18","open":4195,"high":4195,"low":4118,"close":4195,"volume":56115,"rsi_14":69.83,"sma_20":4189.5,"sma_60":4136.17,"sma_120":4357.62},{"date":"2026-08-19","open":4195,"high":4200,"low":4084,"close":4190,"volume":71968,"rsi_14":81.82,"sma_20":4206.0,"sma_60":4135.5,"sma_120":4355.33},{"date":"2026-08-20","open":4190,"high":4190,"low":4137,"close":4190,"volume":32264,"rsi_14":78.05,"sma_20":4223.0,"sma_60":4134.08,"sma_120":4352.96},{"date":"2026-08-21","open":4185,"high":4195,"low":4118,"close":4142,"volume":31565,"rsi_14":68.18,"sma_20":4234.25,"sma_60":4130.42,"sma_120":4350.62},{"date":"2026-08-24","open":4142,"high":4181,"low":4094,"close":4109,"volume":62605,"rsi_14":73.17,"sma_20":4243.25,"sma_60":4127.0,"sma_120":4348.04},{"date":"2026-08-25","open":4109,"high":4133,"low":4060,"close":4118,"volume":37467,"rsi_14":60.71,"sma_20":4249.75,"sma_60":4124.92,"sma_120":4345.5},{"date":"2026-08-26","open":4123,"high":4157,"low":4060,"close":4142,"volume":83487,"rsi_14":61.4,"sma_20":4258.5,"sma_60":4124.75,"sma_120":4343.67},{"date":"2026-08-27","open":4152,"high":4152,"low":4070,"close":4147,"volume":45717,"rsi_14":60.71,"sma_20":4272.0,"sma_60":4129.08,"sma_120":4343.67},{"date":"2026-08-28","open":4240,"high":4260,"low":4120,"close":4210,"volume":147107,"rsi_14":41.67,"sma_20":4276.25,"sma_60":4132.83,"sma_120":4341.12},{"date":"2026-08-31","open":4185,"high":4210,"low":4115,"close":4210,"volume":26952,"rsi_14":42.86,"sma_20":4279.5,"sma_60":4137.83,"sma_120":4338.5},{"date":"2026-09-01","open":4200,"high":4200,"low":4110,"close":4185,"volume":47698,"rsi_14":32.84,"sma_20":4284.75,"sma_60":4142.33,"sma_120":4336.29},{"date":"2026-09-02","open":4185,"high":4300,"low":4070,"close":4170,"volume":101091,"rsi_14":25.0,"sma_20":4282.25,"sma_60":4147.58,"sma_120":4333.75},{"date":"2026-09-03","open":4170,"high":4305,"low":4125,"close":4140,"volume":131182,"rsi_14":23.53,"sma_20":4277.25,"sma_60":4151.17,"sma_120":4330.5},{"date":"2026-09-04","open":4150,"high":4150,"low":4040,"close":4075,"volume":167256,"rsi_14":10.96,"sma_20":4268.5,"sma_60":4153.33,"sma_120":4326.25},{"date":"2026-09-07","open":4075,"high":4085,"low":4045,"close":4080,"volume":32302,"rsi_14":12.16,"sma_20":4259.0,"sma_60":4158.08,"sma_120":4321.71},{"date":"2026-09-08","open":4120,"high":4125,"low":4070,"close":4070,"volume":34172,"rsi_14":12.0,"sma_20":4249.5,"sma_60":4157.58,"sma_120":4317.12},{"date":"2026-09-09","open":4140,"high":4140,"low":4050,"close":4105,"volume":44215,"rsi_14":19.51,"sma_20":4239.75,"sma_60":4160.92,"sma_120":4312.79},{"date":"2026-09-10","open":4100,"high":4130,"low":4040,"close":4070,"volume":55452,"rsi_14":20.25,"sma_20":4226.75,"sma_60":4159.08,"sma_120":4308.04},{"date":"2026-09-11","open":4070,"high":4110,"low":4010,"close":4105,"volume":105666,"rsi_14":29.11,"sma_20":4216.0,"sma_60":4154.67,"sma_120":4303.58},{"date":"2026-09-14","open":4105,"high":4130,"low":4050,"close":4120,"volume":46895,"rsi_14":30.0,"sma_20":4204.0,"sma_60":4153.17,"sma_120":4299.21},{"date":"2026-09-15","open":4120,"high":4130,"low":4070,"close":4125,"volume":24186,"rsi_14":26.32,"sma_20":4192.25,"sma_60":4153.67,"sma_120":4295.17},{"date":"2026-09-16","open":4125,"high":4130,"low":4055,"close":4120,"volume":41277,"rsi_14":25.0,"sma_20":4180.5,"sma_60":4155.33,"sma_120":4291.08},{"date":"2026-09-17","open":4150,"high":4150,"low":4060,"close":4100,"volume":40198,"rsi_14":31.67,"sma_20":4167.75,"sma_60":4157.0,"sma_120":4286.92},{"date":"2026-09-18","open":4125,"high":4130,"low":4025,"close":4110,"volume":199699,"rsi_14":33.87,"sma_20":4158.0,"sma_60":4158.25,"sma_120":4282.88},{"date":"2026-09-21","open":4115,"high":4120,"low":4040,"close":4100,"volume":74739,"rsi_14":35.59,"sma_20":4149.5,"sma_60":4159.08,"sma_120":4279.04},{"date":"2026-09-22","open":4100,"high":4235,"low":4100,"close":4155,"volume":71145,"rsi_14":47.76,"sma_20":4143.25,"sma_60":4161.25,"sma_120":4276.17},{"date":"2026-09-23","open":4230,"high":4290,"low":4170,"close":4250,"volume":78223,"rsi_14":63.75,"sma_20":4140.5,"sma_60":4164.58,"sma_120":4274.33},{"date":"2026-09-28","open":4290,"high":4290,"low":4160,"close":4280,"volume":120698,"rsi_14":78.08,"sma_20":4139.0,"sma_60":4166.17,"sma_120":4272.5},{"date":"2026-09-29","open":4250,"high":4280,"low":4200,"close":4275,"volume":38876,"rsi_14":76.71,"sma_20":4142.25,"sma_60":4166.75,"sma_120":4270.54},{"date":"2026-09-30","open":4250,"high":4250,"low":4025,"close":4215,"volume":90293,"rsi_14":67.47,"sma_20":4142.5,"sma_60":4166.33,"sma_120":4267.79},{"date":"2026-10-01","open":4200,"high":4225,"low":4055,"close":4105,"volume":118080,"rsi_14":50.0,"sma_20":4138.5,"sma_60":4165.17,"sma_120":4264.08},{"date":"2026-10-02","open":4095,"high":4250,"low":4055,"close":4080,"volume":41571,"rsi_14":51.04,"sma_20":4134.0,"sma_60":4163.0,"sma_120":4260.0},{"date":"2026-10-06","open":4100,"high":4185,"low":4010,"close":4085,"volume":74436,"rsi_14":47.78,"sma_20":4131.25,"sma_60":4160.5,"sma_120":4255.62},{"date":"2026-10-07","open":4095,"high":4095,"low":4020,"close":4055,"volume":65657,"rsi_14":43.01,"sma_20":4130.25,"sma_60":4158.75,"sma_120":4250.88},{"date":"2026-10-08","open":4070,"high":4120,"low":4015,"close":4075,"volume":42501,"rsi_14":44.79,"sma_20":4130.0,"sma_60":4159.67,"sma_120":4246.08},{"date":"2026-10-12","open":4070,"high":4070,"low":3980,"close":4025,"volume":64867,"rsi_14":40.95,"sma_20":4127.75,"sma_60":4159.67,"sma_120":4240.79},{"date":"2026-10-13","open":4000,"high":4025,"low":3900,"close":3935,"volume":142552,"rsi_14":36.13,"sma_20":4119.25,"sma_60":4158.75,"sma_120":4234.71},{"date":"2026-10-14","open":3930,"high":3995,"low":3885,"close":3995,"volume":70068,"rsi_14":41.09,"sma_20":4115.5,"sma_60":4158.92,"sma_120":4229.12},{"date":"2026-10-15","open":3935,"high":4000,"low":3815,"close":3895,"volume":107668,"rsi_14":36.05,"sma_20":4105.0,"sma_60":4157.08,"sma_120":4222.67},{"date":"2026-10-16","open":3905,"high":3940,"low":3840,"close":3905,"volume":78086,"rsi_14":31.88,"sma_20":4094.25,"sma_60":4156.08,"sma_120":4216.21},{"date":"2026-10-19","open":3895,"high":3950,"low":3885,"close":3945,"volume":71951,"rsi_14":25.98,"sma_20":4085.25,"sma_60":4155.67,"sma_120":4209.79},{"date":"2026-10-20","open":3945,"high":3945,"low":3750,"close":3880,"volume":192319,"rsi_14":20.15,"sma_20":4073.25,"sma_60":4153.25,"sma_120":4202.58},{"date":"2026-10-21","open":3905,"high":3905,"low":3780,"close":3800,"volume":134928,"rsi_14":18.12,"sma_20":4058.25,"sma_60":4149.67,"sma_120":4194.25},{"date":"2026-10-22","open":3835,"high":3835,"low":3730,"close":3740,"volume":130452,"rsi_14":18.12,"sma_20":4039.75,"sma_60":4144.0,"sma_120":4185.04},{"date":"2026-10-23","open":3760,"high":3805,"low":3725,"close":3735,"volume":147444,"rsi_14":21.09,"sma_20":4021.5,"sma_60":4138.08,"sma_120":4175.75}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q4","per":11.26,"pbr":0.77,"ttm_eps":null,"close":3991.5298},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":12.3,"pbr":0.87,"ttm_eps":null,"close":4232.9751},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":13.64,"pbr":0.86,"ttm_eps":null,"close":4262.4619},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":13.85,"pbr":0.86,"ttm_eps":null,"close":4151.811}],"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":"코람코라이프인프라리츠","phase":"above-fold","symbol_resolved":true}