{"status":"ok","report":{"price_analysis":{"current":1770.0,"change_1d":0.8,"change_7d":-0.9,"change_30d":-7.1,"high_30d":2320.0,"low_30d":1720.0,"position_in_range":8.0,"support":1780.0,"resistance":2260.0},"summary":"미래에셋맵스리츠(357250)은 Real Estate 섹터 KR 시장 종목입니다, 시가총액 442.02억. 현재가 1,770원, 전일 대비 +0.9%, 30일 -7.1%. PER 25.6배 / ROE 0.7%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 137.00, 기관 순매도 2843.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 25.6배입니다. ROE 0.7%입니다. 시가총액 442.02억. 매출 36.30억, 영업이익 25.60억.","grade":"C","comment":"PER 25.64배, ROE 0.68%","per":25.64,"pbr":0.47,"roe":0.68,"eps":69.02000000000001,"revenue":3629648923.0,"operating_income":2560272476.0,"net_income":637913811.0,"market_cap":44201850690,"profit_margin":17.58,"roa":0.21,"operating_margin":70.54,"gross_margin":null,"debt_ratio":2.2101728750020015,"total_assets":301539190421.0,"total_equity":93932383757.0,"total_debt":207606806664.0,"dividend_yield":13.63,"eps_basis":"TTM","revenue_basis":"quarterly","operating_income_basis":"quarterly","net_income_basis":"quarterly"},"technical":{"analysis":"RSI(14) 29.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-25.82)가 시그널선(-19.33)을 하회합니다(데드크로스). 현재가가 SMA20(1822)과 SMA60(1849) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1743~1902 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 29","rsi_14":28.96174863387978,"macd":-25.815241154679825,"macd_signal":-19.329905533837596,"sma_20":1822.2,"sma_60":1849.3833333333334,"bb_upper":1901.687357485326,"bb_lower":1742.7126425146741,"atr_14":103.21428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -137.00, 기관 순매수 -2843.00. 30일 누적: 외국인 -4.04만, 기관 -6.26만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-137.0,"institutional_flow":-2843.0,"data":[{"date":"2026-10-23","foreign_net":209.0,"institution_net":-10697.0,"retail_net":10488.0},{"date":"2026-10-22","foreign_net":900.0,"institution_net":-293.0,"retail_net":-607.0},{"date":"2026-10-21","foreign_net":-1609.0,"institution_net":2738.0,"retail_net":-1129.0},{"date":"2026-10-20","foreign_net":-1305.0,"institution_net":11321.0,"retail_net":-10016.0},{"date":"2026-10-19","foreign_net":1668.0,"institution_net":-5912.0,"retail_net":4244.0},{"date":"2026-10-16","foreign_net":2512.0,"institution_net":-10298.0,"retail_net":7786.0},{"date":"2026-10-15","foreign_net":-5029.0,"institution_net":4287.0,"retail_net":742.0},{"date":"2026-10-14","foreign_net":-2978.0,"institution_net":-2631.0,"retail_net":5609.0},{"date":"2026-10-13","foreign_net":1187.0,"institution_net":-14683.0,"retail_net":13496.0},{"date":"2026-10-12","foreign_net":-805.0,"institution_net":967.0,"retail_net":-162.0},{"date":"2026-10-08","foreign_net":-348.0,"institution_net":-1463.0,"retail_net":1811.0},{"date":"2026-10-07","foreign_net":84.0,"institution_net":-4267.0,"retail_net":4183.0},{"date":"2026-10-06","foreign_net":-1225.0,"institution_net":4060.0,"retail_net":-2835.0},{"date":"2026-10-02","foreign_net":-179.0,"institution_net":-469.0,"retail_net":648.0},{"date":"2026-10-01","foreign_net":-14.0,"institution_net":1754.0,"retail_net":-1740.0},{"date":"2026-09-30","foreign_net":-870.0,"institution_net":34334.0,"retail_net":-33464.0},{"date":"2026-09-29","foreign_net":51.0,"institution_net":4446.0,"retail_net":-4497.0},{"date":"2026-09-28","foreign_net":1193.0,"institution_net":-7794.0,"retail_net":6601.0},{"date":"2026-09-23","foreign_net":-652.0,"institution_net":-9206.0,"retail_net":9858.0},{"date":"2026-09-22","foreign_net":-1833.0,"institution_net":-2646.0,"retail_net":4479.0},{"date":"2026-09-21","foreign_net":-613.0,"institution_net":1771.0,"retail_net":-1158.0},{"date":"2026-09-18","foreign_net":-902.0,"institution_net":-7264.0,"retail_net":8166.0},{"date":"2026-09-17","foreign_net":59.0,"institution_net":-1795.0,"retail_net":1736.0},{"date":"2026-09-16","foreign_net":-5224.0,"institution_net":-8174.0,"retail_net":13398.0},{"date":"2026-09-15","foreign_net":-3649.0,"institution_net":-22402.0,"retail_net":26051.0},{"date":"2026-09-14","foreign_net":-907.0,"institution_net":-589.0,"retail_net":1496.0},{"date":"2026-09-11","foreign_net":-3104.0,"institution_net":-296.0,"retail_net":3400.0},{"date":"2026-09-10","foreign_net":-5011.0,"institution_net":-6081.0,"retail_net":11092.0},{"date":"2026-09-09","foreign_net":-5190.0,"institution_net":-3565.0,"retail_net":8755.0},{"date":"2026-09-08","foreign_net":-6834.0,"institution_net":-7719.0,"retail_net":14553.0}],"periods":{"d1":{"foreign_net":209.0,"institution_net":-10697.0,"retail_net":10488.0},"d3":{"foreign_net":-500.0,"institution_net":-8252.0,"retail_net":8752.0},"d7":{"foreign_net":-2654.0,"institution_net":-8854.0,"retail_net":11508.0},"d14":{"foreign_net":-6918.0,"institution_net":-27340.0,"retail_net":34258.0},"d30":{"foreign_net":-40418.0,"institution_net":-62566.0,"retail_net":102984.0}}},"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 25.64x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":67,"summary":"매출 +10.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":10.1,"unit":"%","percentile":63,"direction":"higher_better"},{"name":"영업이익 성장률","value":21.6,"unit":"%","percentile":71,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 0.7%","metrics":[{"name":"ROE","value":0.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":70.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":17.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":29.0,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-7.1,"unit":"%","percentile":37,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":45,"summary":"유동비율 3.0x, 순차입금비율 2.2x","metrics":[{"name":"유동비율","value":2.96,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":2.19,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":1.2,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 25.64x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 +10.1%"},"profitability":{"grade":"C","reason":"ROE 0.7%"},"momentum":{"grade":"D","reason":"RSI 29"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.21,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":0.68,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.85,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.21,"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":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":70.54,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":17.58,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 2.2배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 10% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 2.2배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 10% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":25.64,"current_pbr":0.47,"per_5y_high":34.96,"per_5y_low":7.85,"per_5y_avg":20.04,"per_percentile":50.0,"pbr_5y_high":0.65,"pbr_5y_low":0.52,"pbr_5y_avg":0.59,"pbr_percentile":0.0,"per_5y_median":18.68,"pbr_5y_median":0.59,"history":[{"quarter":"2024-Q4","per":7.85,"pbr":0.55},{"quarter":"2025-Q2","per":8.83,"pbr":0.64},{"quarter":"2025-Q4","per":34.96,"pbr":0.65},{"quarter":"2026-Q2","per":28.53,"pbr":0.52},{"quarter":"현재","per":25.64,"pbr":0.47}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q4","close":2236.0232,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2473.594,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2511.5349,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1969.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REIT - DIVERSIFIED"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-11","per":7.85,"eps":284.6746,"close":2236.02,"source":"reported"},{"date":"2024-12","per":7.48,"eps":284.6746,"close":2128.31,"source":"reported"},{"date":"2025-01","per":7.63,"eps":284.6746,"close":2171.4,"source":"reported"},{"date":"2025-02","per":7.82,"eps":284.6746,"close":2227.41,"source":"reported"},{"date":"2025-03","per":8.02,"eps":284.6746,"close":2283.41,"source":"reported"},{"date":"2025-04","per":8.26,"eps":284.6746,"close":2352.35,"source":"reported"},{"date":"2025-05","per":8.83,"eps":280.2609,"close":2473.59,"source":"reported"},{"date":"2025-06","per":8.83,"eps":280.2609,"close":2473.59,"source":"reported"},{"date":"2025-07","per":8.63,"eps":280.2609,"close":2419.23,"source":"reported"},{"date":"2025-08","per":8.47,"eps":280.2609,"close":2373.93,"source":"reported"},{"date":"2025-09","per":9.04,"eps":280.2609,"close":2532.49,"source":"reported"},{"date":"2025-10","per":8.73,"eps":280.2609,"close":2446.41,"source":"reported"},{"date":"2025-11","per":34.96,"eps":71.84,"close":2511.53,"source":"reported"},{"date":"2025-12","per":34.5,"eps":71.84,"close":2478.49,"source":"reported"},{"date":"2026-01","per":33.19,"eps":71.84,"close":2384.07,"source":"reported"},{"date":"2026-02","per":32.99,"eps":71.84,"close":2369.91,"source":"reported"},{"date":"2026-03","per":31.02,"eps":71.84,"close":2228.28,"source":"reported"},{"date":"2026-04","per":31.41,"eps":71.84,"close":2256.6,"source":"reported"},{"date":"2026-05","per":28.53,"eps":69.02,"close":1969.0,"source":"reported"},{"date":"2026-06","per":25.99,"eps":69.02,"close":1794.0,"source":"reported"},{"date":"2026-07","per":25.89,"eps":69.02,"close":1787.0,"source":"reported"},{"date":"2026-08","per":27.38,"eps":69.02,"close":1890.0,"source":"reported"},{"date":"2026-09","per":26.88,"eps":69.02,"close":1855.0,"source":"reported"},{"date":"2026-10","per":25.41,"eps":69.02,"close":1754.0,"source":"reported"}],"trailing_per_history_meta":{"avg":19.07,"std":11.05,"upper_1sd":30.12,"lower_1sd":8.03,"current":25.41,"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":13.63,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":16,"summary":"배당성향 349%로 이익을 초과(주의)","metrics":[{"name":"배당성향(Payout)","value":349.5,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":0.3,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":2.19,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":13.63,"summary":"배당수익률 13.63%","metrics":[{"name":"배당수익률","value":13.63,"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":"25.6배"},{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"0.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":2,"axes_total":4,"sources":["구조","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T00:14:07.502449+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":0.006791202197638912,"dividend_yield":null,"eps":25.52,"revenue":3629648923.0,"operating_income":2560272476.0,"net_income":637913811.0,"market_cap":null,"profit_margin":0.17575083004797817,"operating_margin":0.7053774429191536,"roa":0.002115525381988868,"gross_margin":null,"total_equity":93932383757.0,"total_assets":301539190421.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-11-30","per":null,"pbr":null,"roe":0.0026609890790975955,"dividend_yield":null,"eps":10.23,"revenue":3297478863.0,"operating_income":2105698216.0,"net_income":255705129.0,"market_cap":null,"profit_margin":0.0775456461204919,"operating_margin":0.6385782300615765,"roa":0.0008495227852115285,"gross_margin":null,"total_equity":96094016698.0,"total_assets":300998552895.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-05-31","per":null,"pbr":null,"roe":5.351884769283732e-05,"dividend_yield":null,"eps":0.21,"revenue":3624142267.0,"operating_income":1983317394.0,"net_income":5129156.0,"market_cap":null,"profit_margin":0.001415274462789184,"operating_margin":0.5472515281917325,"roa":1.6868378180948714e-05,"gross_margin":null,"total_equity":95838311569.0,"total_assets":304069303224.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-11-30","per":null,"pbr":null,"roe":0.008195954775463749,"dividend_yield":null,"eps":33.06,"revenue":3293709632.0,"operating_income":2062237898.0,"net_income":826300595.0,"market_cap":null,"profit_margin":0.2508723255298784,"operating_margin":0.626114056310353,"roa":0.0027316429737843668,"gross_margin":null,"total_equity":100818100836.0,"total_assets":302492164214.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-05-31","per":null,"pbr":null,"roe":0.007083132409787253,"dividend_yield":null,"eps":28.34,"revenue":3590931888.0,"operating_income":1950220990.0,"net_income":708255161.0,"market_cap":null,"profit_margin":0.19723436230211225,"operating_margin":0.543096068326206,"roa":0.002322305689511107,"gross_margin":null,"total_equity":99991800241.0,"total_assets":304979298892.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-11-30","per":null,"pbr":null,"roe":0.06001477925004541,"dividend_yield":null,"eps":218.65092737526572,"revenue":7902159187.0,"operating_income":6719014087.0,"net_income":5465534732.0,"market_cap":null,"profit_margin":0.6916508010862981,"operating_margin":0.8502757193316967,"roa":0.01871504859957743,"gross_margin":null,"total_equity":91069813141.0,"total_assets":292039569276.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2023-05-31","per":null,"pbr":null,"roe":0.0013501339319489994,"dividend_yield":null,"eps":4.623714269011178,"revenue":3006362462.0,"operating_income":1378467779.0,"net_income":115577241.0,"market_cap":null,"profit_margin":0.03844421371703516,"operating_margin":0.4585168277024608,"roa":0.00039942573084850337,"gross_margin":null,"total_equity":85604278409.0,"total_assets":289358526689.0}],"current_price":1770.0,"change_pct":0.85,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2020-08-05","close":2623.0166},{"date":"2020-08-06","close":2773.7646},{"date":"2020-08-07","close":2767.7344},{"date":"2020-08-10","close":2767.7344},{"date":"2020-08-11","close":2797.8848},{"date":"2020-08-12","close":2870.2432},{"date":"2020-08-13","close":2882.3035},{"date":"2020-08-14","close":2870.2432},{"date":"2020-08-18","close":2809.9441},{"date":"2020-08-19","close":2852.1533},{"date":"2020-08-20","close":2825.0188},{"date":"2020-08-21","close":2852.1533},{"date":"2020-08-24","close":2864.2129},{"date":"2020-08-25","close":2870.2432},{"date":"2020-08-26","close":2873.2588},{"date":"2020-08-27","close":2870.2432},{"date":"2020-08-28","close":2870.2432},{"date":"2020-08-31","close":2873.2588},{"date":"2020-09-01","close":2870.2432},{"date":"2020-09-02","close":2888.3328},{"date":"2020-09-03","close":2873.2588},{"date":"2020-09-04","close":2870.2432},{"date":"2020-09-07","close":2867.2285},{"date":"2020-09-08","close":2873.2588},{"date":"2020-09-09","close":2882.3035},{"date":"2020-09-10","close":2900.3931},{"date":"2020-09-11","close":2900.3931},{"date":"2020-09-14","close":2894.3628},{"date":"2020-09-15","close":2888.3328},{"date":"2020-09-16","close":2894.3628},{"date":"2020-09-17","close":2885.3176},{"date":"2020-09-18","close":2885.3176},{"date":"2020-09-21","close":2885.3176},{"date":"2020-09-22","close":2867.2285},{"date":"2020-09-23","close":2864.2129},{"date":"2020-09-24","close":2858.1831},{"date":"2020-09-25","close":2855.1685},{"date":"2020-09-28","close":2864.2129},{"date":"2020-09-29","close":2870.2432},{"date":"2020-10-05","close":2864.2129},{"date":"2020-10-06","close":2858.1831},{"date":"2020-10-07","close":2876.2732},{"date":"2020-10-08","close":2879.2886},{"date":"2020-10-12","close":2891.3479},{"date":"2020-10-13","close":2885.3176},{"date":"2020-10-14","close":2873.2588},{"date":"2020-10-15","close":2882.3035},{"date":"2020-10-16","close":2900.3931},{"date":"2020-10-19","close":2942.6023},{"date":"2020-10-20","close":2945.6174},{"date":"2020-10-21","close":2993.8567},{"date":"2020-10-22","close":3011.9463},{"date":"2020-10-23","close":3011.9463},{"date":"2020-10-26","close":3014.9614},{"date":"2020-10-27","close":3020.9917},{"date":"2020-10-28","close":3014.9614},{"date":"2020-10-29","close":3014.9614},{"date":"2020-10-30","close":3020.9917},{"date":"2020-11-02","close":3020.9917},{"date":"2020-11-03","close":3027.0217},{"date":"2020-11-04","close":3020.9917},{"date":"2020-11-05","close":3014.9614},{"date":"2020-11-06","close":3027.0217},{"date":"2020-11-09","close":3020.9917},{"date":"2020-11-10","close":3020.9917},{"date":"2020-11-11","close":3014.9614},{"date":"2020-11-12","close":3020.9917},{"date":"2020-11-13","close":3027.0217},{"date":"2020-11-16","close":3011.9463},{"date":"2020-11-17","close":3020.9917},{"date":"2020-11-18","close":3014.9614},{"date":"2020-11-19","close":3020.9917},{"date":"2020-11-20","close":3027.0217},{"date":"2020-11-23","close":3014.9614},{"date":"2020-11-24","close":3020.9917},{"date":"2020-11-25","close":3020.9917},{"date":"2020-11-26","close":3014.9614},{"date":"2020-11-27","close":3040.9736},{"date":"2020-11-30","close":3037.8777},{"date":"2020-12-01","close":3016.1997},{"date":"2020-12-02","close":3016.1997},{"date":"2020-12-03","close":3040.9736},{"date":"2020-12-04","close":3040.9736},{"date":"2020-12-07","close":3034.7803},{"date":"2020-12-08","close":3028.5872},{"date":"2020-12-09","close":2997.6201},{"date":"2020-12-10","close":2985.2332},{"date":"2020-12-11","close":3022.3938},{"date":"2020-12-14","close":3013.104},{"date":"2020-12-15","close":3016.1997},{"date":"2020-12-16","close":3010.0068},{"date":"2020-12-17","close":3013.104},{"date":"2020-12-18","close":3016.1997},{"date":"2020-12-21","close":3025.4907},{"date":"2020-12-22","close":3019.2966},{"date":"2020-12-23","close":3006.9102},{"date":"2020-12-24","close":3000.7168},{"date":"2020-12-28","close":2988.3301},{"date":"2020-12-29","close":2948.0725},{"date":"2020-12-30","close":2944.9758},{"date":"2021-01-04","close":2923.2988},{"date":"2021-01-05","close":2901.6216},{"date":"2021-01-06","close":2932.5886},{"date":"2021-01-07","close":2929.4922},{"date":"2021-01-08","close":2910.9119},{"date":"2021-01-11","close":2910.9119},{"date":"2021-01-12","close":2907.8152},{"date":"2021-01-13","close":2910.9119},{"date":"2021-01-14","close":2910.9119},{"date":"2021-01-15","close":2917.1052},{"date":"2021-01-18","close":2914.0085},{"date":"2021-01-19","close":2910.9119},{"date":"2021-01-20","close":2920.2021},{"date":"2021-01-21","close":2917.1052},{"date":"2021-01-22","close":2914.0085},{"date":"2021-01-25","close":2923.2988},{"date":"2021-01-26","close":2920.2021},{"date":"2021-01-27","close":2923.2988},{"date":"2021-01-28","close":2920.2021},{"date":"2021-01-29","close":2910.9119},{"date":"2021-02-01","close":2917.1052},{"date":"2021-02-02","close":2920.2021},{"date":"2021-02-03","close":2917.1052},{"date":"2021-02-04","close":2917.1052},{"date":"2021-02-05","close":2917.1052},{"date":"2021-02-08","close":2917.1052},{"date":"2021-02-09","close":2920.2021},{"date":"2021-02-10","close":2923.2988},{"date":"2021-02-15","close":2938.7822},{"date":"2021-02-16","close":2938.7822},{"date":"2021-02-17","close":2941.8792},{"date":"2021-02-18","close":2932.5886},{"date":"2021-02-19","close":2889.2349},{"date":"2021-02-22","close":2923.2988},{"date":"2021-02-23","close":2926.3955},{"date":"2021-02-24","close":2923.2988},{"date":"2021-02-25","close":2929.4922},{"date":"2021-02-26","close":2941.8792},{"date":"2021-03-02","close":2951.1697},{"date":"2021-03-03","close":2951.1697},{"date":"2021-03-04","close":2941.8792},{"date":"2021-03-05","close":2938.7822},{"date":"2021-03-08","close":2941.8792},{"date":"2021-03-09","close":2941.8792},{"date":"2021-03-10","close":2951.1697},{"date":"2021-03-11","close":2951.1697},{"date":"2021-03-12","close":2954.2664},{"date":"2021-03-15","close":2975.9431},{"date":"2021-03-16","close":2975.9431},{"date":"2021-03-17","close":2988.3301},{"date":"2021-03-18","close":3013.104},{"date":"2021-03-19","close":3022.3938},{"date":"2021-03-22","close":3022.3938},{"date":"2021-03-23","close":3022.3938},{"date":"2021-03-24","close":3025.4907},{"date":"2021-03-25","close":3000.7168},{"date":"2021-03-26","close":3037.8777},{"date":"2021-03-29","close":3034.7803},{"date":"2021-03-30","close":3047.1672},{"date":"2021-03-31","close":3040.9736},{"date":"2021-04-01","close":3034.7803},{"date":"2021-04-02","close":3034.7803},{"date":"2021-04-05","close":3056.4573},{"date":"2021-04-06","close":3044.0708},{"date":"2021-04-07","close":3040.9736},{"date":"2021-04-08","close":3040.9736},{"date":"2021-04-09","close":3047.1672},{"date":"2021-04-12","close":3059.5537},{"date":"2021-04-13","close":3034.7803},{"date":"2021-04-14","close":3047.1672},{"date":"2021-04-15","close":3071.9409},{"date":"2021-04-16","close":3087.4246},{"date":"2021-04-19","close":3090.5217},{"date":"2021-04-20","close":3093.6177},{"date":"2021-04-21","close":3096.7148},{"date":"2021-04-22","close":3102.9084},{"date":"2021-04-23","close":3115.2952},{"date":"2021-04-26","close":3115.2952},{"date":"2021-04-27","close":3102.9084},{"date":"2021-04-28","close":3121.4885},{"date":"2021-04-29","close":3115.2952},{"date":"2021-04-30","close":3109.1016},{"date":"2021-05-03","close":3102.9084},{"date":"2021-05-04","close":3096.7148},{"date":"2021-05-06","close":3115.2952},{"date":"2021-05-07","close":3115.2952},{"date":"2021-05-10","close":3115.2952},{"date":"2021-05-11","close":3109.1016},{"date":"2021-05-12","close":3102.9084},{"date":"2021-05-13","close":3102.9084},{"date":"2021-05-14","close":3102.9084},{"date":"2021-05-17","close":3109.1016},{"date":"2021-05-18","close":3109.1016},{"date":"2021-05-20","close":3109.1016},{"date":"2021-05-21","close":3093.6177},{"date":"2021-05-24","close":3102.9084},{"date":"2021-05-25","close":3102.9084},{"date":"2021-05-26","close":3109.1016},{"date":"2021-05-27","close":3140.0688},{"date":"2021-05-28","close":3193.074},{"date":"2021-05-31","close":3225.0046},{"date":"2021-06-01","close":3276.0938},{"date":"2021-06-02","close":3352.7273},{"date":"2021-06-03","close":3339.9551},{"date":"2021-06-04","close":3320.7969},{"date":"2021-06-07","close":3295.2524},{"date":"2021-06-08","close":3295.2524},{"date":"2021-06-09","close":3308.0244},{"date":"2021-06-10","close":3308.0244},{"date":"2021-06-11","close":3308.0244},{"date":"2021-06-14","close":3327.1826},{"date":"2021-06-15","close":3314.4109},{"date":"2021-06-16","close":3263.3215},{"date":"2021-06-17","close":3314.4109},{"date":"2021-06-18","close":3308.0244},{"date":"2021-06-21","close":3282.48},{"date":"2021-06-22","close":3282.48},{"date":"2021-06-23","close":3288.8662},{"date":"2021-06-24","close":3276.0938},{"date":"2021-06-25","close":3256.9353},{"date":"2021-06-28","close":3256.9353},{"date":"2021-06-29","close":3256.9353},{"date":"2021-06-30","close":3256.9353},{"date":"2021-07-01","close":3237.7771},{"date":"2021-07-02","close":3231.3909},{"date":"2021-07-05","close":3231.3909},{"date":"2021-07-06","close":3218.6187},{"date":"2021-07-07","close":3212.2327},{"date":"2021-07-08","close":3205.8462},{"date":"2021-07-09","close":3199.4604},{"date":"2021-07-12","close":3193.074},{"date":"2021-07-13","close":3193.074},{"date":"2021-07-14","close":3193.074},{"date":"2021-07-15","close":3205.8462},{"date":"2021-07-16","close":3193.074},{"date":"2021-07-19","close":3199.4604},{"date":"2021-07-20","close":3199.4604},{"date":"2021-07-21","close":3199.4604},{"date":"2021-07-22","close":3199.4604},{"date":"2021-07-23","close":3199.4604},{"date":"2021-07-26","close":3193.074},{"date":"2021-07-27","close":3189.8806},{"date":"2021-07-28","close":3199.4604},{"date":"2021-07-29","close":3199.4604},{"date":"2021-07-30","close":3186.6877},{"date":"2021-08-02","close":3189.8806},{"date":"2021-08-03","close":3199.4604},{"date":"2021-08-04","close":3199.4604},{"date":"2021-08-05","close":3199.4604},{"date":"2021-08-06","close":3189.8806},{"date":"2021-08-09","close":3193.074},{"date":"2021-08-10","close":3199.4604},{"date":"2021-08-11","close":3193.074},{"date":"2021-08-12","close":3193.074},{"date":"2021-08-13","close":3193.074},{"date":"2021-08-17","close":3193.074},{"date":"2021-08-18","close":3193.074},{"date":"2021-08-19","close":3183.4944},{"date":"2021-08-20","close":3180.302},{"date":"2021-08-23","close":3183.4944},{"date":"2021-08-24","close":3186.6877},{"date":"2021-08-25","close":3183.4944},{"date":"2021-08-26","close":3180.302},{"date":"2021-08-27","close":3180.302},{"date":"2021-08-30","close":3183.4944},{"date":"2021-08-31","close":3186.6877},{"date":"2021-09-01","close":3186.6877},{"date":"2021-09-02","close":3189.8806},{"date":"2021-09-03","close":3180.302},{"date":"2021-09-06","close":3186.6877},{"date":"2021-09-07","close":3183.4944},{"date":"2021-09-08","close":3177.1084},{"date":"2021-09-09","close":3177.1084},{"date":"2021-09-10","close":3183.4944},{"date":"2021-09-13","close":3186.6877},{"date":"2021-09-14","close":3186.6877},{"date":"2021-09-15","close":3186.6877},{"date":"2021-09-16","close":3186.6877},{"date":"2021-09-17","close":3189.8806},{"date":"2021-09-23","close":3193.074},{"date":"2021-09-24","close":3199.4604},{"date":"2021-09-27","close":3205.8462},{"date":"2021-09-28","close":3205.8462},{"date":"2021-09-29","close":3205.8462},{"date":"2021-09-30","close":3205.8462},{"date":"2021-10-01","close":3193.074},{"date":"2021-10-05","close":3193.074},{"date":"2021-10-06","close":3199.4604},{"date":"2021-10-07","close":3193.074},{"date":"2021-10-08","close":3205.8462},{"date":"2021-10-12","close":3199.4604},{"date":"2021-10-13","close":3212.2327},{"date":"2021-10-14","close":3218.6187},{"date":"2021-10-15","close":3225.0046},{"date":"2021-10-18","close":3225.0046},{"date":"2021-10-19","close":3237.7771},{"date":"2021-10-20","close":3237.7771},{"date":"2021-10-21","close":3237.7771},{"date":"2021-10-22","close":3244.1631},{"date":"2021-10-25","close":3244.1631},{"date":"2021-10-26","close":3237.7771},{"date":"2021-10-27","close":3231.3909},{"date":"2021-10-28","close":3256.9353},{"date":"2021-10-29","close":3244.1631},{"date":"2021-11-01","close":3237.7771},{"date":"2021-11-02","close":3237.7771},{"date":"2021-11-03","close":3237.7771},{"date":"2021-11-04","close":3237.7771},{"date":"2021-11-05","close":3237.7771},{"date":"2021-11-08","close":3244.1631},{"date":"2021-11-09","close":3244.1631},{"date":"2021-11-10","close":3231.3909},{"date":"2021-11-11","close":3244.1631},{"date":"2021-11-12","close":3250.5493},{"date":"2021-11-15","close":3256.9353},{"date":"2021-11-16","close":3256.9353},{"date":"2021-11-17","close":3256.9353},{"date":"2021-11-18","close":3244.1631},{"date":"2021-11-19","close":3250.5493},{"date":"2021-11-22","close":3250.5493},{"date":"2021-11-23","close":3256.9353},{"date":"2021-11-24","close":3256.9353},{"date":"2021-11-25","close":3244.1631},{"date":"2021-11-26","close":3250.5493},{"date":"2021-11-29","close":3267.5576},{"date":"2021-11-30","close":3225.0364},{"date":"2021-12-01","close":3241.3909},{"date":"2021-12-02","close":3244.6616},{"date":"2021-12-03","close":3251.2034},{"date":"2021-12-06","close":3238.1204},{"date":"2021-12-07","close":3247.9329},{"date":"2021-12-08","close":3251.2034},{"date":"2021-12-09","close":3228.3079},{"date":"2021-12-10","close":3198.8706},{"date":"2021-12-13","close":3189.0576},{"date":"2021-12-14","close":3205.4119},{"date":"2021-12-15","close":3195.5999},{"date":"2021-12-16","close":3169.4329},{"date":"2021-12-17","close":3172.7036},{"date":"2021-12-20","close":3162.8914},{"date":"2021-12-21","close":3179.2449},{"date":"2021-12-22","close":3172.7036},{"date":"2021-12-23","close":3172.7036},{"date":"2021-12-24","close":3179.2449},{"date":"2021-12-27","close":3179.2449},{"date":"2021-12-28","close":3179.2449},{"date":"2021-12-29","close":3192.3284},{"date":"2021-12-30","close":3205.4119},{"date":"2022-01-03","close":4768.0},{"date":"2022-01-04","close":3179.2449},{"date":"2022-01-05","close":3175.9746},{"date":"2022-01-06","close":3179.2449},{"date":"2022-01-07","close":3179.2449},{"date":"2022-01-10","close":3179.2449},{"date":"2022-01-11","close":3185.7869},{"date":"2022-01-12","close":3185.7869},{"date":"2022-01-13","close":3185.7869},{"date":"2022-01-14","close":3185.7869},{"date":"2022-01-17","close":3175.9746},{"date":"2022-01-18","close":3172.7036},{"date":"2022-01-19","close":3153.0786},{"date":"2022-01-20","close":3143.2656},{"date":"2022-01-21","close":3139.9951},{"date":"2022-01-24","close":3143.2656},{"date":"2022-01-25","close":3133.4539},{"date":"2022-01-26","close":3139.9951},{"date":"2022-01-27","close":3123.6411},{"date":"2022-01-28","close":3146.5366},{"date":"2022-02-03","close":3153.0786},{"date":"2022-02-04","close":3162.8914},{"date":"2022-02-07","close":3159.6201},{"date":"2022-02-08","close":3159.6201},{"date":"2022-02-09","close":3159.6201},{"date":"2022-02-10","close":3192.3284},{"date":"2022-02-11","close":3192.3284},{"date":"2022-02-14","close":3189.0576},{"date":"2022-02-15","close":3189.0576},{"date":"2022-02-16","close":3192.3284},{"date":"2022-02-17","close":3195.5999},{"date":"2022-02-18","close":3202.1409},{"date":"2022-02-21","close":3211.9536},{"date":"2022-02-22","close":3211.9536},{"date":"2022-02-23","close":3211.9536},{"date":"2022-02-24","close":3189.0576},{"date":"2022-02-25","close":3189.0576},{"date":"2022-02-28","close":3189.0576},{"date":"2022-03-02","close":3202.1409},{"date":"2022-03-03","close":3198.8706},{"date":"2022-03-04","close":3205.4119},{"date":"2022-03-07","close":3205.4119},{"date":"2022-03-08","close":3211.9536},{"date":"2022-03-10","close":3218.4954},{"date":"2022-03-11","close":3211.9536},{"date":"2022-03-14","close":3208.6829},{"date":"2022-03-15","close":3208.6829},{"date":"2022-03-16","close":3215.2246},{"date":"2022-03-17","close":3215.2246},{"date":"2022-03-18","close":3244.6616},{"date":"2022-03-21","close":3247.9329},{"date":"2022-03-22","close":3244.6616},{"date":"2022-03-23","close":3247.9329},{"date":"2022-03-24","close":3254.4741},{"date":"2022-03-25","close":3264.2871},{"date":"2022-03-28","close":3270.8284},{"date":"2022-03-29","close":3267.5576},{"date":"2022-03-30","close":3277.3706},{"date":"2022-03-31","close":3270.8284},{"date":"2022-04-01","close":3283.9116},{"date":"2022-04-04","close":3283.9116},{"date":"2022-04-05","close":3267.5576},{"date":"2022-04-06","close":3270.8284},{"date":"2022-04-07","close":3277.3706},{"date":"2022-04-08","close":3283.9116},{"date":"2022-04-11","close":3303.5366},{"date":"2022-04-12","close":3290.4529},{"date":"2022-04-13","close":3296.9949},{"date":"2022-04-14","close":3290.4529},{"date":"2022-04-15","close":3303.5366},{"date":"2022-04-18","close":3316.6204},{"date":"2022-04-19","close":3323.1619},{"date":"2022-04-20","close":3336.2446},{"date":"2022-04-21","close":3336.2446},{"date":"2022-04-22","close":3336.2446},{"date":"2022-04-25","close":3336.2446},{"date":"2022-04-26","close":3336.2446},{"date":"2022-04-27","close":3323.1619},{"date":"2022-04-28","close":3336.2446},{"date":"2022-04-29","close":3336.2446},{"date":"2022-05-02","close":3329.7036},{"date":"2022-05-03","close":3329.7036},{"date":"2022-05-04","close":3323.1619},{"date":"2022-05-06","close":3303.5366},{"date":"2022-05-09","close":4955.0},{"date":"2022-05-10","close":3310.0781},{"date":"2022-05-11","close":3296.9949},{"date":"2022-05-12","close":3296.9949},{"date":"2022-05-13","close":3310.0781},{"date":"2022-05-16","close":3310.0781},{"date":"2022-05-17","close":3303.5366},{"date":"2022-05-18","close":3290.4529},{"date":"2022-05-19","close":3290.4529},{"date":"2022-05-20","close":3303.5366},{"date":"2022-05-23","close":3310.0781},{"date":"2022-05-24","close":3310.0781},{"date":"2022-05-25","close":3316.6204},{"date":"2022-05-26","close":3310.0781},{"date":"2022-05-27","close":3310.0781},{"date":"2022-05-30","close":3343.7859},{"date":"2022-05-31","close":3343.7859},{"date":"2022-06-02","close":3333.6738},{"date":"2022-06-03","close":3333.6738},{"date":"2022-06-07","close":3323.561},{"date":"2022-06-08","close":3313.4492},{"date":"2022-06-09","close":3306.708},{"date":"2022-06-10","close":3313.4492},{"date":"2022-06-13","close":3276.3706},{"date":"2022-06-14","close":3286.4827},{"date":"2022-06-15","close":3229.1804},{"date":"2022-06-16","close":3235.9214},{"date":"2022-06-17","close":3192.1018},{"date":"2022-06-20","close":3087.6089},{"date":"2022-06-21","close":3084.238},{"date":"2022-06-22","close":3026.9351},{"date":"2022-06-23","close":2939.2957},{"date":"2022-06-24","close":2966.262},{"date":"2022-06-27","close":3020.1934},{"date":"2022-06-28","close":2989.8567},{"date":"2022-06-29","close":2942.6665},{"date":"2022-06-30","close":2902.2173},{"date":"2022-07-01","close":2881.9927},{"date":"2022-07-04","close":2871.8809},{"date":"2022-07-05","close":2892.1052},{"date":"2022-07-06","close":2881.9927},{"date":"2022-07-07","close":2881.9927},{"date":"2022-07-08","close":2881.9927},{"date":"2022-07-11","close":2848.2852},{"date":"2022-07-12","close":2807.8359},{"date":"2022-07-13","close":2807.8359},{"date":"2022-07-14","close":2770.7581},{"date":"2022-07-15","close":2811.2073},{"date":"2022-07-18","close":2831.4314},{"date":"2022-07-19","close":2797.7241},{"date":"2022-07-20","close":2804.4653},{"date":"2022-07-21","close":2797.7241},{"date":"2022-07-22","close":2801.095},{"date":"2022-07-25","close":2790.9827},{"date":"2022-07-26","close":2794.3535},{"date":"2022-07-27","close":2807.8359},{"date":"2022-07-28","close":2834.8022},{"date":"2022-07-29","close":2973.0032},{"date":"2022-08-01","close":2969.6323},{"date":"2022-08-02","close":2983.1155},{"date":"2022-08-03","close":2973.0032},{"date":"2022-08-04","close":2956.1492},{"date":"2022-08-05","close":2979.7446},{"date":"2022-08-08","close":2986.4858},{"date":"2022-08-09","close":2989.8567},{"date":"2022-08-10","close":2949.408},{"date":"2022-08-11","close":2966.262},{"date":"2022-08-12","close":2966.262},{"date":"2022-08-16","close":2966.262},{"date":"2022-08-17","close":3013.4521},{"date":"2022-08-18","close":2979.7446},{"date":"2022-08-19","close":2966.262},{"date":"2022-08-22","close":2962.8911},{"date":"2022-08-23","close":2962.8911},{"date":"2022-08-24","close":2969.6323},{"date":"2022-08-25","close":2979.7446},{"date":"2022-08-26","close":2959.5203},{"date":"2022-08-29","close":2939.2957},{"date":"2022-08-30","close":2946.0371},{"date":"2022-08-31","close":2935.9246},{"date":"2022-09-01","close":2881.9927},{"date":"2022-09-02","close":2878.6218},{"date":"2022-09-05","close":2858.3972},{"date":"2022-09-06","close":2855.0266},{"date":"2022-09-07","close":2807.8359},{"date":"2022-09-08","close":2817.9485},{"date":"2022-09-13","close":2834.8022},{"date":"2022-09-14","close":2814.5779},{"date":"2022-09-15","close":2824.6902},{"date":"2022-09-16","close":2811.2073},{"date":"2022-09-19","close":2790.9827},{"date":"2022-09-20","close":2807.8359},{"date":"2022-09-21","close":2811.2073},{"date":"2022-09-22","close":2811.2073},{"date":"2022-09-23","close":2760.6458},{"date":"2022-09-26","close":2693.231},{"date":"2022-09-27","close":2659.5232},{"date":"2022-09-28","close":2602.2202},{"date":"2022-09-29","close":2575.2546},{"date":"2022-09-30","close":2571.8838},{"date":"2022-10-04","close":2534.8052},{"date":"2022-10-05","close":2561.7712},{"date":"2022-10-06","close":2531.4346},{"date":"2022-10-07","close":2555.03},{"date":"2022-10-11","close":2453.9075},{"date":"2022-10-12","close":2426.9412},{"date":"2022-10-13","close":2366.2681},{"date":"2022-10-14","close":2373.0093},{"date":"2022-10-17","close":2319.0774},{"date":"2022-10-18","close":2251.6624},{"date":"2022-10-19","close":2214.584},{"date":"2022-10-20","close":2153.9104},{"date":"2022-10-21","close":2066.271},{"date":"2022-10-24","close":2126.9443},{"date":"2022-10-25","close":2099.9785},{"date":"2022-10-26","close":2089.8662},{"date":"2022-10-27","close":2137.0566},{"date":"2022-10-28","close":2153.9104},{"date":"2022-10-31","close":2184.2473},{"date":"2022-11-01","close":2177.5059},{"date":"2022-11-02","close":2170.7639},{"date":"2022-11-03","close":2167.3936},{"date":"2022-11-04","close":2164.0227},{"date":"2022-11-07","close":2153.9104},{"date":"2022-11-08","close":2177.5059},{"date":"2022-11-09","close":2224.6963},{"date":"2022-11-10","close":2241.5498},{"date":"2022-11-11","close":2332.5605},{"date":"2022-11-14","close":2325.8186},{"date":"2022-11-15","close":2319.0774},{"date":"2022-11-16","close":2332.5605},{"date":"2022-11-17","close":2325.8186},{"date":"2022-11-18","close":2319.0774},{"date":"2022-11-21","close":2339.3018},{"date":"2022-11-22","close":2332.5605},{"date":"2022-11-23","close":2335.9312},{"date":"2022-11-24","close":2389.8628},{"date":"2022-11-25","close":2430.3123},{"date":"2022-11-28","close":2426.9412},{"date":"2022-11-29","close":2454.9583},{"date":"2022-11-30","close":2454.9583},{"date":"2022-12-01","close":2465.4641},{"date":"2022-12-02","close":2454.9583},{"date":"2022-12-05","close":2465.4641},{"date":"2022-12-06","close":2461.9622},{"date":"2022-12-07","close":2465.4641},{"date":"2022-12-08","close":2465.4641},{"date":"2022-12-09","close":2461.9622},{"date":"2022-12-12","close":2444.4517},{"date":"2022-12-13","close":2458.46},{"date":"2022-12-14","close":2475.9702},{"date":"2022-12-15","close":2444.4517},{"date":"2022-12-16","close":2440.95},{"date":"2022-12-19","close":2440.95},{"date":"2022-12-20","close":2430.4436},{"date":"2022-12-21","close":2433.9456},{"date":"2022-12-22","close":2458.46},{"date":"2022-12-23","close":2451.4561},{"date":"2022-12-26","close":2444.4517},{"date":"2022-12-27","close":2426.9412},{"date":"2022-12-28","close":2433.9456},{"date":"2022-12-29","close":2430.4436},{"date":"2023-01-02","close":2458.46},{"date":"2023-01-03","close":2451.4561},{"date":"2023-01-04","close":2447.9539},{"date":"2023-01-05","close":2500.4851},{"date":"2023-01-06","close":2528.5017},{"date":"2023-01-09","close":2567.0242},{"date":"2023-01-10","close":2549.5142},{"date":"2023-01-11","close":2570.5266},{"date":"2023-01-12","close":2602.0454},{"date":"2023-01-13","close":2647.5723},{"date":"2023-01-16","close":2661.5808},{"date":"2023-01-17","close":2661.5808},{"date":"2023-01-18","close":2654.5767},{"date":"2023-01-19","close":2661.5808},{"date":"2023-01-20","close":2682.5935},{"date":"2023-01-25","close":2700.1038},{"date":"2023-01-26","close":2693.0996},{"date":"2023-01-27","close":2661.5808},{"date":"2023-01-30","close":2616.0535},{"date":"2023-01-31","close":2616.0535},{"date":"2023-02-01","close":2633.5642},{"date":"2023-02-02","close":2686.0952},{"date":"2023-02-03","close":2703.606},{"date":"2023-02-06","close":2696.6016},{"date":"2023-02-07","close":2686.0952},{"date":"2023-02-08","close":2717.6138},{"date":"2023-02-09","close":2700.1038},{"date":"2023-02-10","close":2696.6016},{"date":"2023-02-13","close":2689.5972},{"date":"2023-02-14","close":2672.0872},{"date":"2023-02-15","close":2665.083},{"date":"2023-02-16","close":2644.0706},{"date":"2023-02-17","close":2626.5596},{"date":"2023-02-20","close":2570.5266},{"date":"2023-02-21","close":2581.0327},{"date":"2023-02-22","close":2581.0327},{"date":"2023-02-23","close":2602.0454},{"date":"2023-02-24","close":2619.5559},{"date":"2023-02-27","close":2612.5518},{"date":"2023-02-28","close":2637.0662},{"date":"2023-03-02","close":2637.0662},{"date":"2023-03-03","close":2591.5391},{"date":"2023-03-06","close":2623.0581},{"date":"2023-03-07","close":2619.5559},{"date":"2023-03-08","close":2616.0535},{"date":"2023-03-09","close":2612.5518},{"date":"2023-03-10","close":2602.0454},{"date":"2023-03-13","close":2574.0291},{"date":"2023-03-14","close":2546.0122},{"date":"2023-03-15","close":2556.5183},{"date":"2023-03-16","close":2556.5183},{"date":"2023-03-17","close":2560.0203},{"date":"2023-03-20","close":2546.0122},{"date":"2023-03-21","close":2539.0076},{"date":"2023-03-22","close":2542.5098},{"date":"2023-03-23","close":2532.0039},{"date":"2023-03-24","close":2517.9951},{"date":"2023-03-27","close":2468.9661},{"date":"2023-03-28","close":2479.4724},{"date":"2023-03-29","close":2489.9788},{"date":"2023-03-30","close":2493.481},{"date":"2023-03-31","close":2507.489},{"date":"2023-04-03","close":2503.9875},{"date":"2023-04-04","close":2507.489},{"date":"2023-04-05","close":2496.9829},{"date":"2023-04-06","close":2493.481},{"date":"2023-04-07","close":2479.4724},{"date":"2023-04-10","close":2475.9702},{"date":"2023-04-11","close":2500.4851},{"date":"2023-04-12","close":2461.9622},{"date":"2023-04-13","close":2465.4641},{"date":"2023-04-14","close":2482.9749},{"date":"2023-04-17","close":2489.9788},{"date":"2023-04-18","close":2493.481},{"date":"2023-04-19","close":2493.481},{"date":"2023-04-20","close":2493.481},{"date":"2023-04-21","close":2496.9829},{"date":"2023-04-24","close":2486.4766},{"date":"2023-04-25","close":2479.4724},{"date":"2023-04-26","close":2486.4766},{"date":"2023-04-27","close":2479.4724},{"date":"2023-04-28","close":2482.9749},{"date":"2023-05-02","close":2486.4766},{"date":"2023-05-03","close":2482.9749},{"date":"2023-05-04","close":2500.4851},{"date":"2023-05-08","close":2510.9912},{"date":"2023-05-09","close":2549.5142},{"date":"2023-05-10","close":2549.5142},{"date":"2023-05-11","close":2560.0203},{"date":"2023-05-12","close":2553.0164},{"date":"2023-05-15","close":2563.5227},{"date":"2023-05-16","close":2563.5227},{"date":"2023-05-17","close":2567.0242},{"date":"2023-05-18","close":2570.5266},{"date":"2023-05-19","close":2584.5349},{"date":"2023-05-22","close":2581.0327},{"date":"2023-05-23","close":2570.5266},{"date":"2023-05-24","close":2574.0291},{"date":"2023-05-25","close":2581.0327},{"date":"2023-05-26","close":2549.5142},{"date":"2023-05-30","close":2603.6345},{"date":"2023-05-31","close":2614.605},{"date":"2023-06-01","close":2596.3208},{"date":"2023-06-02","close":2603.6345},{"date":"2023-06-05","close":2614.605},{"date":"2023-06-07","close":2618.2617},{"date":"2023-06-08","close":2618.2617},{"date":"2023-06-09","close":2610.9482},{"date":"2023-06-12","close":2603.6345},{"date":"2023-06-13","close":2596.3208},{"date":"2023-06-14","close":2581.6938},{"date":"2023-06-15","close":2570.7234},{"date":"2023-06-16","close":2559.7532},{"date":"2023-06-19","close":2563.4099},{"date":"2023-06-20","close":2559.7532},{"date":"2023-06-21","close":2552.4395},{"date":"2023-06-22","close":2552.4395},{"date":"2023-06-23","close":2519.5281},{"date":"2023-06-26","close":2512.2148},{"date":"2023-06-27","close":2501.2449},{"date":"2023-06-28","close":2457.363},{"date":"2023-06-29","close":2431.7656},{"date":"2023-06-30","close":2428.1089},{"date":"2023-07-03","close":2450.0496},{"date":"2023-07-04","close":2395.1975},{"date":"2023-07-05","close":2380.5703},{"date":"2023-07-06","close":2369.6001},{"date":"2023-07-07","close":2303.7781},{"date":"2023-07-10","close":2311.0916},{"date":"2023-07-11","close":2318.405},{"date":"2023-07-12","close":2318.405},{"date":"2023-07-13","close":2340.3457},{"date":"2023-07-14","close":2333.0317},{"date":"2023-07-17","close":2285.4939},{"date":"2023-07-18","close":2278.1804},{"date":"2023-07-19","close":2289.1504},{"date":"2023-07-20","close":2278.1804},{"date":"2023-07-21","close":2252.583},{"date":"2023-07-24","close":2216.0149},{"date":"2023-07-25","close":2230.6421},{"date":"2023-07-26","close":2212.3582},{"date":"2023-07-27","close":2237.9556},{"date":"2023-07-28","close":2267.21},{"date":"2023-07-31","close":2314.748},{"date":"2023-08-01","close":2311.0916},{"date":"2023-08-02","close":2303.7781},{"date":"2023-08-03","close":2248.926},{"date":"2023-08-04","close":2248.926},{"date":"2023-08-07","close":2241.6125},{"date":"2023-08-08","close":2216.0149},{"date":"2023-08-09","close":2223.3284},{"date":"2023-08-10","close":2230.6421},{"date":"2023-08-11","close":2237.9556},{"date":"2023-08-14","close":2223.3284},{"date":"2023-08-16","close":2226.9854},{"date":"2023-08-17","close":2245.2695},{"date":"2023-08-18","close":2234.2988},{"date":"2023-08-21","close":2212.3582},{"date":"2023-08-22","close":2212.3582},{"date":"2023-08-23","close":2208.7014},{"date":"2023-08-24","close":2201.3877},{"date":"2023-08-25","close":2226.9854},{"date":"2023-08-28","close":2252.583},{"date":"2023-08-29","close":2252.583},{"date":"2023-08-30","close":2259.8965},{"date":"2023-08-31","close":2281.8369},{"date":"2023-09-01","close":2281.8369},{"date":"2023-09-04","close":2274.5237},{"date":"2023-09-05","close":2259.8965},{"date":"2023-09-06","close":2241.6125},{"date":"2023-09-07","close":2252.583},{"date":"2023-09-08","close":2256.2395},{"date":"2023-09-11","close":2296.4646},{"date":"2023-09-12","close":2314.748},{"date":"2023-09-13","close":2307.4348},{"date":"2023-09-14","close":2314.748},{"date":"2023-09-15","close":2322.0618},{"date":"2023-09-18","close":2351.3159},{"date":"2023-09-19","close":2354.9729},{"date":"2023-09-20","close":2347.6592},{"date":"2023-09-21","close":2303.7781},{"date":"2023-09-22","close":2314.748},{"date":"2023-09-25","close":2307.4348},{"date":"2023-09-26","close":2289.1504},{"date":"2023-09-27","close":2289.1504},{"date":"2023-10-04","close":2263.5532},{"date":"2023-10-05","close":2267.21},{"date":"2023-10-06","close":2325.7185},{"date":"2023-10-10","close":2281.8369},{"date":"2023-10-11","close":2296.4646},{"date":"2023-10-12","close":2289.1504},{"date":"2023-10-13","close":2289.1504},{"date":"2023-10-16","close":2285.4939},{"date":"2023-10-17","close":2285.4939},{"date":"2023-10-18","close":2270.8669},{"date":"2023-10-19","close":2267.21},{"date":"2023-10-20","close":2241.6125},{"date":"2023-10-23","close":2205.0444},{"date":"2023-10-24","close":2208.7014},{"date":"2023-10-25","close":2226.9854},{"date":"2023-10-26","close":2208.7014},{"date":"2023-10-27","close":2194.0742},{"date":"2023-10-30","close":2201.3877},{"date":"2023-10-31","close":2194.0742},{"date":"2023-11-01","close":2219.6716},{"date":"2023-11-02","close":2234.2988},{"date":"2023-11-03","close":2252.583},{"date":"2023-11-06","close":2278.1804},{"date":"2023-11-07","close":2263.5532},{"date":"2023-11-08","close":2281.8369},{"date":"2023-11-09","close":2285.4939},{"date":"2023-11-10","close":2281.8369},{"date":"2023-11-13","close":2285.4939},{"date":"2023-11-14","close":2285.4939},{"date":"2023-11-15","close":2289.1504},{"date":"2023-11-16","close":2296.4646},{"date":"2023-11-17","close":2314.748},{"date":"2023-11-20","close":2347.6592},{"date":"2023-11-21","close":2208.7014},{"date":"2023-11-22","close":2201.3877},{"date":"2023-11-23","close":2219.6716},{"date":"2023-11-24","close":2248.926},{"date":"2023-11-27","close":2248.926},{"date":"2023-11-28","close":2237.9556},{"date":"2023-11-29","close":2265.5093},{"date":"2023-11-30","close":2269.3359},{"date":"2023-12-01","close":2269.3359},{"date":"2023-12-04","close":2288.4705},{"date":"2023-12-05","close":2281.2134},{"date":"2023-12-06","close":2296.8386},{"date":"2023-12-07","close":2320.2754},{"date":"2023-12-08","close":2320.2754},{"date":"2023-12-11","close":2324.1816},{"date":"2023-12-12","close":2351.5249},{"date":"2023-12-13","close":2355.4314},{"date":"2023-12-14","close":2374.9619},{"date":"2023-12-15","close":2374.9619},{"date":"2023-12-18","close":2347.6187},{"date":"2023-12-19","close":2324.1816},{"date":"2023-12-20","close":2320.2754},{"date":"2023-12-21","close":2316.3691},{"date":"2023-12-22","close":2316.3691},{"date":"2023-12-26","close":2234.3394},{"date":"2023-12-27","close":2210.9021},{"date":"2023-12-28","close":2218.7146},{"date":"2024-01-02","close":2242.1516},{"date":"2024-01-03","close":2246.0579},{"date":"2024-01-04","close":2269.4949},{"date":"2024-01-05","close":2249.9644},{"date":"2024-01-08","close":2253.8704},{"date":"2024-01-09","close":2257.7764},{"date":"2024-01-10","close":2238.2456},{"date":"2024-01-11","close":2234.3394},{"date":"2024-01-12","close":2234.3394},{"date":"2024-01-15","close":2265.5886},{"date":"2024-01-16","close":2249.9644},{"date":"2024-01-17","close":2234.3394},{"date":"2024-01-18","close":2246.0579},{"date":"2024-01-19","close":2253.8704},{"date":"2024-01-22","close":2265.5886},{"date":"2024-01-23","close":2269.4949},{"date":"2024-01-24","close":2281.2134},{"date":"2024-01-25","close":2285.1199},{"date":"2024-01-26","close":2292.9319},{"date":"2024-01-29","close":2273.4014},{"date":"2024-01-30","close":2249.9644},{"date":"2024-01-31","close":2249.9644},{"date":"2024-02-01","close":2261.6826},{"date":"2024-02-02","close":2289.0261},{"date":"2024-02-05","close":2296.8386},{"date":"2024-02-06","close":2289.0261},{"date":"2024-02-07","close":2300.7446},{"date":"2024-02-08","close":2320.2754},{"date":"2024-02-13","close":2371.0557},{"date":"2024-02-14","close":2382.7742},{"date":"2024-02-15","close":2382.7742},{"date":"2024-02-16","close":2394.4932},{"date":"2024-02-19","close":2394.4932},{"date":"2024-02-20","close":2402.3054},{"date":"2024-02-21","close":2402.3054},{"date":"2024-02-22","close":2398.3992},{"date":"2024-02-23","close":2410.1177},{"date":"2024-02-26","close":2410.1177},{"date":"2024-02-27","close":2402.3054},{"date":"2024-02-28","close":2402.3054},{"date":"2024-02-29","close":2410.1177},{"date":"2024-03-04","close":2453.0859},{"date":"2024-03-05","close":2488.2415},{"date":"2024-03-06","close":2542.9282},{"date":"2024-03-07","close":2562.459},{"date":"2024-03-08","close":2562.459},{"date":"2024-03-11","close":2589.8025},{"date":"2024-03-12","close":2581.99},{"date":"2024-03-13","close":2570.2715},{"date":"2024-03-14","close":2562.459},{"date":"2024-03-15","close":2562.459},{"date":"2024-03-18","close":2503.8662},{"date":"2024-03-19","close":2515.5847},{"date":"2024-03-20","close":2527.3032},{"date":"2024-03-21","close":2531.2097},{"date":"2024-03-22","close":2578.084},{"date":"2024-03-25","close":2605.427},{"date":"2024-03-26","close":2597.6147},{"date":"2024-03-27","close":2578.084},{"date":"2024-03-28","close":2542.9282},{"date":"2024-03-29","close":2539.0217},{"date":"2024-04-01","close":2554.6467},{"date":"2024-04-02","close":2550.7405},{"date":"2024-04-03","close":2597.6147},{"date":"2024-04-04","close":2581.99},{"date":"2024-04-05","close":2570.2715},{"date":"2024-04-08","close":2531.2097},{"date":"2024-04-09","close":2488.2415},{"date":"2024-04-11","close":2480.4292},{"date":"2024-04-12","close":2488.2415},{"date":"2024-04-15","close":2468.7107},{"date":"2024-04-16","close":2453.0859},{"date":"2024-04-17","close":2425.7424},{"date":"2024-04-18","close":2460.8982},{"date":"2024-04-19","close":2453.0859},{"date":"2024-04-22","close":2460.8982},{"date":"2024-04-23","close":2464.8044},{"date":"2024-04-24","close":2468.7107},{"date":"2024-04-25","close":2488.2415},{"date":"2024-04-26","close":2484.3354},{"date":"2024-04-29","close":2492.1475},{"date":"2024-04-30","close":2499.96},{"date":"2024-05-02","close":2527.3032},{"date":"2024-05-03","close":2535.116},{"date":"2024-05-07","close":2539.0217},{"date":"2024-05-08","close":2554.6467},{"date":"2024-05-09","close":2566.3652},{"date":"2024-05-10","close":2539.0217},{"date":"2024-05-13","close":2546.8342},{"date":"2024-05-14","close":2554.6467},{"date":"2024-05-16","close":2574.1777},{"date":"2024-05-17","close":2578.084},{"date":"2024-05-20","close":2574.1777},{"date":"2024-05-21","close":2570.2715},{"date":"2024-05-22","close":2558.553},{"date":"2024-05-23","close":2546.8342},{"date":"2024-05-24","close":2550.7405},{"date":"2024-05-27","close":2554.6467},{"date":"2024-05-28","close":2554.6467},{"date":"2024-05-29","close":2550.7405},{"date":"2024-05-30","close":2581.0579},{"date":"2024-05-31","close":2585.1548},{"date":"2024-06-03","close":2581.0579},{"date":"2024-06-04","close":2560.5732},{"date":"2024-06-05","close":2568.7671},{"date":"2024-06-07","close":2572.864},{"date":"2024-06-10","close":2564.6699},{"date":"2024-06-11","close":2560.5732},{"date":"2024-06-12","close":2560.5732},{"date":"2024-06-13","close":2552.3792},{"date":"2024-06-14","close":2544.1853},{"date":"2024-06-17","close":2540.0886},{"date":"2024-06-18","close":2535.9917},{"date":"2024-06-19","close":2511.4102},{"date":"2024-06-20","close":2482.7317},{"date":"2024-06-21","close":2515.5071},{"date":"2024-06-24","close":2544.1853},{"date":"2024-06-25","close":2548.2822},{"date":"2024-06-26","close":2544.1853},{"date":"2024-06-27","close":2523.7009},{"date":"2024-06-28","close":2523.7009},{"date":"2024-07-01","close":2507.3132},{"date":"2024-07-02","close":2499.1194},{"date":"2024-07-03","close":2495.0225},{"date":"2024-07-04","close":2474.5381},{"date":"2024-07-05","close":2478.6348},{"date":"2024-07-08","close":2495.0225},{"date":"2024-07-09","close":2490.9255},{"date":"2024-07-10","close":2490.9255},{"date":"2024-07-11","close":2495.0225},{"date":"2024-07-12","close":2527.7981},{"date":"2024-07-15","close":2527.7981},{"date":"2024-07-16","close":2544.1853},{"date":"2024-07-17","close":2581.0579},{"date":"2024-07-18","close":2585.1548},{"date":"2024-07-19","close":2589.2515},{"date":"2024-07-22","close":2564.6699},{"date":"2024-07-23","close":2568.7671},{"date":"2024-07-24","close":2581.0579},{"date":"2024-07-25","close":2572.864},{"date":"2024-07-26","close":2576.9609},{"date":"2024-07-29","close":2585.1548},{"date":"2024-07-30","close":2597.4456},{"date":"2024-07-31","close":2622.0266},{"date":"2024-08-01","close":2613.833},{"date":"2024-08-02","close":2581.0579},{"date":"2024-08-05","close":2478.6348},{"date":"2024-08-06","close":2515.5071},{"date":"2024-08-07","close":2540.0886},{"date":"2024-08-08","close":2519.604},{"date":"2024-08-09","close":2515.5071},{"date":"2024-08-12","close":2535.9917},{"date":"2024-08-13","close":2568.7671},{"date":"2024-08-14","close":2556.4761},{"date":"2024-08-16","close":2556.4761},{"date":"2024-08-19","close":2548.2822},{"date":"2024-08-20","close":2560.5732},{"date":"2024-08-21","close":2581.0579},{"date":"2024-08-22","close":2585.1548},{"date":"2024-08-23","close":2581.0579},{"date":"2024-08-26","close":2576.9609},{"date":"2024-08-27","close":2572.864},{"date":"2024-08-28","close":2601.5425},{"date":"2024-08-29","close":2589.2515},{"date":"2024-08-30","close":2605.6392},{"date":"2024-09-02","close":2605.6392},{"date":"2024-09-03","close":2601.5425},{"date":"2024-09-04","close":2564.6699},{"date":"2024-09-05","close":2564.6699},{"date":"2024-09-06","close":2572.864},{"date":"2024-09-09","close":2568.7671},{"date":"2024-09-10","close":2564.6699},{"date":"2024-09-11","close":2572.864},{"date":"2024-09-12","close":2605.6392},{"date":"2024-09-13","close":2593.3486},{"date":"2024-09-19","close":2581.0579},{"date":"2024-09-20","close":2576.9609},{"date":"2024-09-23","close":2568.7671},{"date":"2024-09-24","close":2572.864},{"date":"2024-09-25","close":2572.864},{"date":"2024-09-26","close":2581.0579},{"date":"2024-09-27","close":2576.9609},{"date":"2024-09-30","close":2572.864},{"date":"2024-10-02","close":2548.2822},{"date":"2024-10-04","close":2544.1853},{"date":"2024-10-07","close":2540.0886},{"date":"2024-10-08","close":2511.4102},{"date":"2024-10-10","close":2515.5071},{"date":"2024-10-11","close":2515.5071},{"date":"2024-10-14","close":2523.7009},{"date":"2024-10-15","close":2523.7009},{"date":"2024-10-16","close":2527.7981},{"date":"2024-10-17","close":2535.9917},{"date":"2024-10-18","close":2531.895},{"date":"2024-10-21","close":2535.9917},{"date":"2024-10-22","close":2531.895},{"date":"2024-10-23","close":2511.4102},{"date":"2024-10-24","close":2499.1194},{"date":"2024-10-25","close":2466.3442},{"date":"2024-10-28","close":2417.1812},{"date":"2024-10-29","close":2421.2781},{"date":"2024-10-30","close":2392.5999},{"date":"2024-10-31","close":2404.8904},{"date":"2024-11-01","close":2421.2781},{"date":"2024-11-04","close":2384.4058},{"date":"2024-11-05","close":2384.4058},{"date":"2024-11-06","close":2363.9214},{"date":"2024-11-07","close":2359.8242},{"date":"2024-11-08","close":2351.6304},{"date":"2024-11-11","close":2302.4675},{"date":"2024-11-12","close":2212.3352},{"date":"2024-11-13","close":2212.3352},{"date":"2024-11-14","close":2154.9783},{"date":"2024-11-15","close":2179.5598},{"date":"2024-11-18","close":2204.1414},{"date":"2024-11-19","close":2208.2383},{"date":"2024-11-20","close":2208.2383},{"date":"2024-11-21","close":2228.7229},{"date":"2024-11-22","close":2228.7229},{"date":"2024-11-25","close":2228.7229},{"date":"2024-11-26","close":2220.5291},{"date":"2024-11-27","close":2204.1414},{"date":"2024-11-28","close":2240.3315},{"date":"2024-11-29","close":2236.0232},{"date":"2024-12-02","close":2188.6313},{"date":"2024-12-03","close":2136.9314},{"date":"2024-12-04","close":2124.0066},{"date":"2024-12-05","close":2063.6897},{"date":"2024-12-06","close":2076.615},{"date":"2024-12-09","close":2007.6816},{"date":"2024-12-10","close":2037.8401},{"date":"2024-12-11","close":2072.3064},{"date":"2024-12-12","close":2106.7732},{"date":"2024-12-13","close":2089.5398},{"date":"2024-12-16","close":2089.5398},{"date":"2024-12-17","close":2093.8481},{"date":"2024-12-18","close":2128.3147},{"date":"2024-12-19","close":2115.3901},{"date":"2024-12-20","close":2106.7732},{"date":"2024-12-23","close":2128.3147},{"date":"2024-12-24","close":2154.165},{"date":"2024-12-26","close":2175.7065},{"date":"2024-12-27","close":2141.2397},{"date":"2024-12-30","close":2128.3147},{"date":"2025-01-02","close":2158.4731},{"date":"2025-01-03","close":2188.6313},{"date":"2025-01-06","close":2197.248},{"date":"2025-01-07","close":2171.3982},{"date":"2025-01-08","close":2188.6313},{"date":"2025-01-09","close":2184.323},{"date":"2025-01-10","close":2227.4065},{"date":"2025-01-13","close":2188.6313},{"date":"2025-01-14","close":2201.5564},{"date":"2025-01-15","close":2205.8647},{"date":"2025-01-16","close":2205.8647},{"date":"2025-01-17","close":2192.9397},{"date":"2025-01-20","close":2184.323},{"date":"2025-01-21","close":2158.4731},{"date":"2025-01-22","close":2180.0149},{"date":"2025-01-23","close":2167.0898},{"date":"2025-01-24","close":2171.3982},{"date":"2025-01-31","close":2171.3982},{"date":"2025-02-03","close":2145.5481},{"date":"2025-02-04","close":2154.165},{"date":"2025-02-05","close":2158.4731},{"date":"2025-02-06","close":2162.7815},{"date":"2025-02-07","close":2171.3982},{"date":"2025-02-10","close":2145.5481},{"date":"2025-02-11","close":2167.0898},{"date":"2025-02-12","close":2154.165},{"date":"2025-02-13","close":2145.5481},{"date":"2025-02-14","close":2136.9314},{"date":"2025-02-17","close":2154.165},{"date":"2025-02-18","close":2158.4731},{"date":"2025-02-19","close":2167.0898},{"date":"2025-02-20","close":2154.165},{"date":"2025-02-21","close":2154.165},{"date":"2025-02-24","close":2158.4731},{"date":"2025-02-25","close":2175.7065},{"date":"2025-02-26","close":2197.248},{"date":"2025-02-27","close":2231.7148},{"date":"2025-02-28","close":2227.4065},{"date":"2025-03-04","close":2236.0232},{"date":"2025-03-05","close":2266.1814},{"date":"2025-03-06","close":2309.2646},{"date":"2025-03-07","close":2326.498},{"date":"2025-03-10","close":2326.498},{"date":"2025-03-11","close":2304.9565},{"date":"2025-03-12","close":2292.0312},{"date":"2025-03-13","close":2279.1064},{"date":"2025-03-14","close":2261.8728},{"date":"2025-03-17","close":2257.5647},{"date":"2025-03-18","close":2266.1814},{"date":"2025-03-19","close":2279.1064},{"date":"2025-03-20","close":2300.6479},{"date":"2025-03-21","close":2300.6479},{"date":"2025-03-24","close":2300.6479},{"date":"2025-03-25","close":2304.9565},{"date":"2025-03-26","close":2309.2646},{"date":"2025-03-27","close":2309.2646},{"date":"2025-03-28","close":2300.6479},{"date":"2025-03-31","close":2283.4148},{"date":"2025-04-01","close":2300.6479},{"date":"2025-04-02","close":2304.9565},{"date":"2025-04-03","close":2304.9565},{"date":"2025-04-04","close":2309.2646},{"date":"2025-04-07","close":2248.948},{"date":"2025-04-08","close":2261.8728},{"date":"2025-04-09","close":2231.7148},{"date":"2025-04-10","close":2253.2563},{"date":"2025-04-11","close":2266.1814},{"date":"2025-04-14","close":2257.5647},{"date":"2025-04-15","close":2279.1064},{"date":"2025-04-16","close":2300.6479},{"date":"2025-04-17","close":2309.2646},{"date":"2025-04-18","close":2309.2646},{"date":"2025-04-21","close":2309.2646},{"date":"2025-04-22","close":2292.0312},{"date":"2025-04-23","close":2300.6479},{"date":"2025-04-24","close":2304.9565},{"date":"2025-04-25","close":2322.1895},{"date":"2025-04-28","close":2326.498},{"date":"2025-04-29","close":2339.4229},{"date":"2025-04-30","close":2352.3479},{"date":"2025-05-02","close":2386.8147},{"date":"2025-05-07","close":2395.4314},{"date":"2025-05-08","close":2399.7395},{"date":"2025-05-09","close":2399.7395},{"date":"2025-05-12","close":2421.2812},{"date":"2025-05-13","close":2412.6648},{"date":"2025-05-14","close":2408.3562},{"date":"2025-05-15","close":2412.6648},{"date":"2025-05-16","close":2408.3562},{"date":"2025-05-19","close":2399.7395},{"date":"2025-05-20","close":2404.0481},{"date":"2025-05-21","close":2408.3562},{"date":"2025-05-22","close":2399.7395},{"date":"2025-05-23","close":2412.6648},{"date":"2025-05-26","close":2421.2812},{"date":"2025-05-27","close":2408.3562},{"date":"2025-05-28","close":2408.3562},{"date":"2025-05-29","close":2437.3508},{"date":"2025-05-30","close":2473.594},{"date":"2025-06-02","close":2455.4724},{"date":"2025-06-04","close":2446.4116},{"date":"2025-06-05","close":2464.5332},{"date":"2025-06-09","close":2478.1245},{"date":"2025-06-10","close":2482.6548},{"date":"2025-06-11","close":2482.6548},{"date":"2025-06-12","close":2473.594},{"date":"2025-06-13","close":2455.4724},{"date":"2025-06-16","close":2437.3508},{"date":"2025-06-17","close":2441.8811},{"date":"2025-06-18","close":2455.4724},{"date":"2025-06-19","close":2441.8811},{"date":"2025-06-20","close":2446.4116},{"date":"2025-06-23","close":2423.7598},{"date":"2025-06-24","close":2437.3508},{"date":"2025-06-25","close":2464.5332},{"date":"2025-06-26","close":2464.5332},{"date":"2025-06-27","close":2455.4724},{"date":"2025-06-30","close":2473.594},{"date":"2025-07-01","close":2482.6548},{"date":"2025-07-02","close":2496.2458},{"date":"2025-07-03","close":2491.7153},{"date":"2025-07-04","close":2487.1853},{"date":"2025-07-07","close":2487.1853},{"date":"2025-07-08","close":2487.1853},{"date":"2025-07-09","close":2491.7153},{"date":"2025-07-10","close":2514.3674},{"date":"2025-07-11","close":2505.3066},{"date":"2025-07-14","close":2509.8372},{"date":"2025-07-15","close":2505.3066},{"date":"2025-07-16","close":2500.7761},{"date":"2025-07-17","close":2491.7153},{"date":"2025-07-18","close":2505.3066},{"date":"2025-07-21","close":2514.3674},{"date":"2025-07-22","close":2505.3066},{"date":"2025-07-23","close":2473.594},{"date":"2025-07-24","close":2455.4724},{"date":"2025-07-25","close":2450.9419},{"date":"2025-07-28","close":2419.2292},{"date":"2025-07-29","close":2419.2292},{"date":"2025-07-30","close":2419.2292},{"date":"2025-07-31","close":2419.2292},{"date":"2025-08-01","close":2401.1077},{"date":"2025-08-04","close":2387.5166},{"date":"2025-08-05","close":2419.2292},{"date":"2025-08-06","close":2405.6379},{"date":"2025-08-07","close":2414.6987},{"date":"2025-08-08","close":2414.6987},{"date":"2025-08-11","close":2419.2292},{"date":"2025-08-12","close":2410.1685},{"date":"2025-08-13","close":2410.1685},{"date":"2025-08-14","close":2396.5771},{"date":"2025-08-18","close":2378.4558},{"date":"2025-08-19","close":2378.4558},{"date":"2025-08-20","close":2387.5166},{"date":"2025-08-21","close":2382.9861},{"date":"2025-08-22","close":2369.395},{"date":"2025-08-25","close":2378.4558},{"date":"2025-08-26","close":2387.5166},{"date":"2025-08-27","close":2382.9861},{"date":"2025-08-28","close":2364.8645},{"date":"2025-08-29","close":2373.9253},{"date":"2025-09-01","close":2364.8645},{"date":"2025-09-02","close":2373.9253},{"date":"2025-09-03","close":2392.0469},{"date":"2025-09-04","close":2392.0469},{"date":"2025-09-05","close":2437.3508},{"date":"2025-09-08","close":2496.2461},{"date":"2025-09-09","close":2541.5498},{"date":"2025-09-10","close":2541.5498},{"date":"2025-09-11","close":2541.5498},{"date":"2025-09-12","close":2550.6106},{"date":"2025-09-15","close":2564.2019},{"date":"2025-09-16","close":2568.7322},{"date":"2025-09-17","close":2555.1409},{"date":"2025-09-18","close":2546.0801},{"date":"2025-09-19","close":2830.0},{"date":"2025-09-22","close":2555.1409},{"date":"2025-09-23","close":2532.489},{"date":"2025-09-24","close":2527.9587},{"date":"2025-09-25","close":2532.489},{"date":"2025-09-26","close":2518.8979},{"date":"2025-09-29","close":2509.8372},{"date":"2025-09-30","close":2532.489},{"date":"2025-10-01","close":2537.0193},{"date":"2025-10-02","close":2550.6106},{"date":"2025-10-10","close":2537.0193},{"date":"2025-10-13","close":2527.9587},{"date":"2025-10-14","close":2514.3674},{"date":"2025-10-15","close":2527.9587},{"date":"2025-10-16","close":2541.5498},{"date":"2025-10-17","close":2518.8979},{"date":"2025-10-20","close":2527.9587},{"date":"2025-10-21","close":2505.3066},{"date":"2025-10-22","close":2505.3066},{"date":"2025-10-23","close":2509.8372},{"date":"2025-10-24","close":2509.8372},{"date":"2025-10-27","close":2500.7764},{"date":"2025-10-28","close":2500.7764},{"date":"2025-10-29","close":2500.7764},{"date":"2025-10-30","close":2482.6545},{"date":"2025-10-31","close":2446.4116},{"date":"2025-11-03","close":2446.4116},{"date":"2025-11-04","close":2446.4116},{"date":"2025-11-05","close":2446.4116},{"date":"2025-11-06","close":2455.4724},{"date":"2025-11-07","close":2460.0027},{"date":"2025-11-10","close":2478.1243},{"date":"2025-11-11","close":2473.594},{"date":"2025-11-12","close":2487.1851},{"date":"2025-11-13","close":2487.1851},{"date":"2025-11-14","close":2482.6545},{"date":"2025-11-17","close":2478.1243},{"date":"2025-11-18","close":2469.0635},{"date":"2025-11-19","close":2491.7156},{"date":"2025-11-20","close":2487.1851},{"date":"2025-11-21","close":2500.7764},{"date":"2025-11-24","close":2505.3066},{"date":"2025-11-25","close":2500.7764},{"date":"2025-11-26","close":2514.3674},{"date":"2025-11-27","close":2516.2559},{"date":"2025-11-28","close":2511.5349},{"date":"2025-12-01","close":2516.2559},{"date":"2025-12-02","close":2516.2559},{"date":"2025-12-03","close":2516.2559},{"date":"2025-12-04","close":2516.2559},{"date":"2025-12-05","close":2539.8604},{"date":"2025-12-08","close":2558.7441},{"date":"2025-12-09","close":2535.1394},{"date":"2025-12-10","close":2549.3022},{"date":"2025-12-11","close":2535.1394},{"date":"2025-12-12","close":2535.1394},{"date":"2025-12-15","close":2525.6978},{"date":"2025-12-16","close":2487.9302},{"date":"2025-12-17","close":2483.2092},{"date":"2025-12-18","close":2454.8838},{"date":"2025-12-19","close":2487.9302},{"date":"2025-12-22","close":2469.0464},{"date":"2025-12-23","close":2469.0464},{"date":"2025-12-24","close":2469.0464},{"date":"2025-12-26","close":2473.7673},{"date":"2025-12-29","close":2483.2092},{"date":"2025-12-30","close":2478.4883},{"date":"2026-01-02","close":2483.2092},{"date":"2026-01-05","close":2483.2092},{"date":"2026-01-06","close":2483.2092},{"date":"2026-01-07","close":2473.7673},{"date":"2026-01-08","close":2454.8838},{"date":"2026-01-09","close":2464.3254},{"date":"2026-01-12","close":2454.8838},{"date":"2026-01-13","close":2440.7209},{"date":"2026-01-14","close":2445.4419},{"date":"2026-01-15","close":2454.8838},{"date":"2026-01-16","close":2445.4419},{"date":"2026-01-19","close":2450.1628},{"date":"2026-01-20","close":2454.8838},{"date":"2026-01-21","close":2454.8838},{"date":"2026-01-22","close":2445.4419},{"date":"2026-01-23","close":2450.1628},{"date":"2026-01-26","close":2436.0},{"date":"2026-01-27","close":2417.1162},{"date":"2026-01-28","close":2398.2324},{"date":"2026-01-29","close":2426.5581},{"date":"2026-01-30","close":2384.0698},{"date":"2026-02-02","close":2360.4651},{"date":"2026-02-03","close":2388.7908},{"date":"2026-02-04","close":2393.5115},{"date":"2026-02-05","close":2393.5115},{"date":"2026-02-06","close":2402.9534},{"date":"2026-02-09","close":2379.3489},{"date":"2026-02-10","close":2388.7908},{"date":"2026-02-11","close":2393.5115},{"date":"2026-02-12","close":2393.5115},{"date":"2026-02-13","close":2393.5115},{"date":"2026-02-19","close":2398.2324},{"date":"2026-02-20","close":2407.6743},{"date":"2026-02-23","close":2402.9534},{"date":"2026-02-24","close":2402.9534},{"date":"2026-02-25","close":2421.8372},{"date":"2026-02-26","close":2374.6279},{"date":"2026-02-27","close":2369.907},{"date":"2026-03-03","close":2369.907},{"date":"2026-03-04","close":2280.2092},{"date":"2026-03-05","close":2332.1394},{"date":"2026-03-06","close":2351.0232},{"date":"2026-03-09","close":2289.6511},{"date":"2026-03-10","close":2275.4883},{"date":"2026-03-11","close":2280.2092},{"date":"2026-03-12","close":2275.4883},{"date":"2026-03-13","close":2284.9302},{"date":"2026-03-16","close":2289.6511},{"date":"2026-03-17","close":2299.093},{"date":"2026-03-18","close":2308.5349},{"date":"2026-03-19","close":2303.814},{"date":"2026-03-20","close":2289.6511},{"date":"2026-03-23","close":2256.6047},{"date":"2026-03-24","close":2261.3254},{"date":"2026-03-25","close":2275.4883},{"date":"2026-03-26","close":2256.6047},{"date":"2026-03-27","close":2270.7673},{"date":"2026-03-30","close":2251.8838},{"date":"2026-03-31","close":2228.2791},{"date":"2026-04-01","close":2251.8838},{"date":"2026-04-02","close":2237.7209},{"date":"2026-04-03","close":2247.1628},{"date":"2026-04-06","close":2247.1628},{"date":"2026-04-07","close":2247.1628},{"date":"2026-04-08","close":2256.6047},{"date":"2026-04-09","close":2261.3254},{"date":"2026-04-10","close":2289.6511},{"date":"2026-04-13","close":2322.6978},{"date":"2026-04-14","close":2322.6978},{"date":"2026-04-15","close":2313.2559},{"date":"2026-04-16","close":2317.9768},{"date":"2026-04-17","close":2317.9768},{"date":"2026-04-20","close":2317.9768},{"date":"2026-04-21","close":2322.6978},{"date":"2026-04-22","close":2341.5813},{"date":"2026-04-23","close":2336.8604},{"date":"2026-04-24","close":2332.1394},{"date":"2026-04-27","close":2313.2559},{"date":"2026-04-28","close":2317.9768},{"date":"2026-04-29","close":2284.9302},{"date":"2026-04-30","close":2256.6047},{"date":"2026-05-04","close":2162.186},{"date":"2026-05-06","close":2157.4651},{"date":"2026-05-07","close":2171.6279},{"date":"2026-05-08","close":2157.4651},{"date":"2026-05-11","close":2171.6279},{"date":"2026-05-12","close":2100.814},{"date":"2026-05-13","close":2020.5581},{"date":"2026-05-14","close":2077.2092},{"date":"2026-05-15","close":2067.7673},{"date":"2026-05-18","close":2020.5581},{"date":"2026-05-19","close":2001.6744},{"date":"2026-05-20","close":1954.4651},{"date":"2026-05-21","close":1949.7441},{"date":"2026-05-22","close":1973.3488},{"date":"2026-05-26","close":2039.4418},{"date":"2026-05-27","close":2030.0},{"date":"2026-05-28","close":2020.0},{"date":"2026-05-29","close":1969.0},{"date":"2026-06-01","close":1858.0},{"date":"2026-06-02","close":1850.0},{"date":"2026-06-04","close":1852.0},{"date":"2026-06-05","close":1877.0},{"date":"2026-06-08","close":1830.0},{"date":"2026-06-09","close":1835.0},{"date":"2026-06-10","close":1840.0},{"date":"2026-06-11","close":1844.0},{"date":"2026-06-12","close":1857.0},{"date":"2026-06-15","close":1840.0},{"date":"2026-06-16","close":1869.0},{"date":"2026-06-17","close":1793.0},{"date":"2026-06-18","close":1820.0},{"date":"2026-06-19","close":1814.0},{"date":"2026-06-22","close":1797.0},{"date":"2026-06-23","close":1793.0},{"date":"2026-06-24","close":1782.0},{"date":"2026-06-25","close":1782.0},{"date":"2026-06-26","close":1784.0},{"date":"2026-06-29","close":1794.0},{"date":"2026-06-30","close":1794.0},{"date":"2026-07-01","close":1827.0},{"date":"2026-07-02","close":1827.0},{"date":"2026-07-03","close":1835.0},{"date":"2026-07-06","close":1900.0},{"date":"2026-07-07","close":1919.0},{"date":"2026-07-08","close":1911.0},{"date":"2026-07-09","close":1892.0},{"date":"2026-07-10","close":1894.0},{"date":"2026-07-13","close":1829.0},{"date":"2026-07-14","close":1820.0},{"date":"2026-07-15","close":1818.0},{"date":"2026-07-16","close":1855.0},{"date":"2026-07-20","close":1857.0},{"date":"2026-07-21","close":1870.0},{"date":"2026-07-22","close":1869.0},{"date":"2026-07-23","close":1880.0},{"date":"2026-07-24","close":1865.0},{"date":"2026-07-27","close":1856.0},{"date":"2026-07-28","close":1813.0},{"date":"2026-07-29","close":1780.0},{"date":"2026-07-30","close":1782.0},{"date":"2026-07-31","close":1787.0},{"date":"2026-08-03","close":1819.0},{"date":"2026-08-04","close":1816.0},{"date":"2026-08-05","close":1817.0},{"date":"2026-08-06","close":1814.0},{"date":"2026-08-07","close":1822.0},{"date":"2026-08-10","close":1860.0},{"date":"2026-08-11","close":1920.0},{"date":"2026-08-12","close":1897.0},{"date":"2026-08-13","close":1890.0},{"date":"2026-08-14","close":1900.0},{"date":"2026-08-18","close":1895.0},{"date":"2026-08-19","close":1895.0},{"date":"2026-08-20","close":1871.0},{"date":"2026-08-21","close":1890.0},{"date":"2026-08-24","close":1899.0},{"date":"2026-08-25","close":1915.0},{"date":"2026-08-26","close":1901.0},{"date":"2026-08-27","close":1888.0},{"date":"2026-08-28","close":1887.0},{"date":"2026-08-31","close":1890.0},{"date":"2026-09-01","close":1900.0},{"date":"2026-09-02","close":1886.0},{"date":"2026-09-03","close":1889.0},{"date":"2026-09-04","close":1910.0},{"date":"2026-09-07","close":1908.0},{"date":"2026-09-08","close":1905.0},{"date":"2026-09-09","close":1891.0},{"date":"2026-09-10","close":1876.0},{"date":"2026-09-11","close":1840.0},{"date":"2026-09-14","close":1845.0},{"date":"2026-09-15","close":1828.0},{"date":"2026-09-16","close":1818.0},{"date":"2026-09-17","close":1829.0},{"date":"2026-09-18","close":1825.0},{"date":"2026-09-21","close":1865.0},{"date":"2026-09-22","close":1900.0},{"date":"2026-09-23","close":1859.0},{"date":"2026-09-28","close":1842.0},{"date":"2026-09-29","close":1839.0},{"date":"2026-09-30","close":1855.0},{"date":"2026-10-01","close":1847.0},{"date":"2026-10-02","close":1867.0},{"date":"2026-10-06","close":1856.0},{"date":"2026-10-07","close":1834.0},{"date":"2026-10-08","close":1838.0},{"date":"2026-10-12","close":1850.0},{"date":"2026-10-13","close":1833.0},{"date":"2026-10-14","close":1806.0},{"date":"2026-10-15","close":1784.0},{"date":"2026-10-16","close":1786.0},{"date":"2026-10-19","close":1786.0},{"date":"2026-10-20","close":1773.0},{"date":"2026-10-21","close":1764.0},{"date":"2026-10-22","close":1755.0},{"date":"2026-10-23","close":1754.0}],"chart_data":[{"date":"2024-10-24","open":2524,"high":2524,"low":2454,"close":2499,"volume":97846,"rsi_14":26.92,"sma_20":3098.25,"sma_60":3125.0,"sma_120":3139.79},{"date":"2024-10-25","open":2507,"high":2507,"low":2450,"close":2466,"volume":40207,"rsi_14":21.21,"sma_20":3091.75,"sma_60":3122.67,"sma_120":3138.33},{"date":"2024-10-28","open":2470,"high":2470,"low":2397,"close":2417,"volume":92310,"rsi_14":15.91,"sma_20":3082.25,"sma_60":3119.5,"sma_120":3136.42},{"date":"2024-10-29","open":2434,"high":2434,"low":2401,"close":2421,"volume":79344,"rsi_14":21.05,"sma_20":3072.5,"sma_60":3116.33,"sma_120":3134.46},{"date":"2024-10-30","open":2421,"high":2421,"low":2376,"close":2393,"volume":90438,"rsi_14":15.91,"sma_20":3061.25,"sma_60":3112.42,"sma_120":3132.12},{"date":"2024-10-31","open":2405,"high":2413,"low":2384,"close":2405,"volume":34417,"rsi_14":21.28,"sma_20":3051.0,"sma_60":3108.5,"sma_120":3129.62},{"date":"2024-11-01","open":2405,"high":2425,"low":2389,"close":2421,"volume":18815,"rsi_14":24.49,"sma_20":3043.25,"sma_60":3104.42,"sma_120":3127.21},{"date":"2024-11-04","open":2421,"high":2421,"low":2380,"close":2384,"volume":31866,"rsi_14":20.69,"sma_20":3033.5,"sma_60":3099.75,"sma_120":3124.38},{"date":"2024-11-05","open":2397,"high":2401,"low":2368,"close":2384,"volume":32984,"rsi_14":19.3,"sma_20":3024.0,"sma_60":3095.75,"sma_120":3121.38},{"date":"2024-11-06","open":2380,"high":2384,"low":2343,"close":2364,"volume":67157,"rsi_14":15.0,"sma_20":3015.0,"sma_60":3093.42,"sma_120":3118.04},{"date":"2024-11-07","open":2376,"high":2376,"low":2335,"close":2360,"volume":49572,"rsi_14":15.0,"sma_20":3005.5,"sma_60":3090.25,"sma_120":3114.96},{"date":"2024-11-08","open":2339,"high":2372,"low":2335,"close":2352,"volume":54368,"rsi_14":13.11,"sma_20":2995.5,"sma_60":3086.42,"sma_120":3111.71},{"date":"2024-11-11","open":2352,"high":2352,"low":2286,"close":2302,"volume":81871,"rsi_14":11.11,"sma_20":2982.0,"sma_60":3082.0,"sma_120":3107.88},{"date":"2024-11-12","open":2274,"high":2298,"low":2196,"close":2212,"volume":149678,"rsi_14":8.99,"sma_20":2963.0,"sma_60":3075.83,"sma_120":3102.92},{"date":"2024-11-13","open":2212,"high":2241,"low":2188,"close":2212,"volume":75146,"rsi_14":9.3,"sma_20":2943.75,"sma_60":3069.25,"sma_120":3097.92},{"date":"2024-11-14","open":2229,"high":2229,"low":2130,"close":2155,"volume":178874,"rsi_14":8.7,"sma_20":2920.5,"sma_60":3060.83,"sma_120":3092.38},{"date":"2024-11-15","open":2163,"high":2196,"low":2126,"close":2180,"volume":74803,"rsi_14":16.28,"sma_20":2899.0,"sma_60":3053.17,"sma_120":3087.12},{"date":"2024-11-18","open":2192,"high":2245,"low":2180,"close":2204,"volume":67598,"rsi_14":20.88,"sma_20":2878.75,"sma_60":3046.0,"sma_120":3082.25},{"date":"2024-11-19","open":2229,"high":2229,"low":2171,"close":2208,"volume":66497,"rsi_14":23.53,"sma_20":2859.0,"sma_60":3039.08,"sma_120":3077.54},{"date":"2024-11-20","open":2212,"high":2229,"low":2200,"close":2208,"volume":27781,"rsi_14":20.73,"sma_20":2840.5,"sma_60":3031.92,"sma_120":3072.79},{"date":"2024-11-21","open":2221,"high":2237,"low":2188,"close":2229,"volume":56016,"rsi_14":21.69,"sma_20":2824.0,"sma_60":3024.75,"sma_120":3068.21},{"date":"2024-11-22","open":2229,"high":2229,"low":2208,"close":2229,"volume":31171,"rsi_14":24.32,"sma_20":2809.5,"sma_60":3017.5,"sma_120":3063.62},{"date":"2024-11-25","open":2229,"high":2237,"low":2212,"close":2229,"volume":51738,"rsi_14":24.32,"sma_20":2798.0,"sma_60":3010.33,"sma_120":3059.08},{"date":"2024-11-26","open":2229,"high":2233,"low":2212,"close":2221,"volume":52504,"rsi_14":25.35,"sma_20":2785.75,"sma_60":3003.08,"sma_120":3055.42},{"date":"2024-11-27","open":2229,"high":2229,"low":2196,"close":2204,"volume":68783,"rsi_14":24.32,"sma_20":2774.25,"sma_60":2995.58,"sma_120":3051.54},{"date":"2024-11-28","open":2249,"high":2258,"low":2219,"close":2240,"volume":93348,"rsi_14":20.0,"sma_20":2757.5,"sma_60":2986.0,"sma_120":3046.96},{"date":"2024-11-29","open":2253,"high":2283,"low":2202,"close":2236,"volume":107825,"rsi_14":22.78,"sma_20":2739.5,"sma_60":2976.58,"sma_120":3042.54},{"date":"2024-12-02","open":2236,"high":2240,"low":2176,"close":2189,"volume":108176,"rsi_14":26.47,"sma_20":2721.0,"sma_60":2965.92,"sma_120":3037.58},{"date":"2024-12-03","open":2189,"high":2189,"low":2124,"close":2137,"volume":165551,"rsi_14":22.5,"sma_20":2699.5,"sma_60":2954.25,"sma_120":3032.08},{"date":"2024-12-04","open":2111,"high":2154,"low":2077,"close":2124,"volume":108178,"rsi_14":26.09,"sma_20":2678.5,"sma_60":2942.42,"sma_120":3026.54},{"date":"2024-12-05","open":2146,"high":2146,"low":2064,"close":2064,"volume":117191,"rsi_14":15.58,"sma_20":2654.25,"sma_60":2930.17,"sma_120":3020.46},{"date":"2024-12-06","open":2085,"high":2085,"low":2046,"close":2077,"volume":65074,"rsi_14":12.16,"sma_20":2631.25,"sma_60":2918.17,"sma_120":3014.5},{"date":"2024-12-09","open":2034,"high":2081,"low":1973,"close":2008,"volume":164997,"rsi_14":8.99,"sma_20":2607.25,"sma_60":2904.67,"sma_120":3007.96},{"date":"2024-12-10","open":2051,"high":2055,"low":2008,"close":2038,"volume":42858,"rsi_14":15.62,"sma_20":2590.5,"sma_60":2891.83,"sma_120":3001.79},{"date":"2024-12-11","open":2042,"high":2077,"low":2034,"close":2072,"volume":67230,"rsi_14":18.18,"sma_20":2575.75,"sma_60":2879.75,"sma_120":2996.0},{"date":"2024-12-12","open":2081,"high":2107,"low":2068,"close":2107,"volume":41252,"rsi_14":24.3,"sma_20":2566.5,"sma_60":2868.17,"sma_120":2990.58},{"date":"2024-12-13","open":2111,"high":2111,"low":2072,"close":2090,"volume":33788,"rsi_14":23.42,"sma_20":2554.75,"sma_60":2855.58,"sma_120":2985.25},{"date":"2024-12-16","open":2111,"high":2111,"low":2068,"close":2090,"volume":12796,"rsi_14":23.85,"sma_20":2541.5,"sma_60":2843.25,"sma_120":2980.21},{"date":"2024-12-17","open":2111,"high":2115,"low":2085,"close":2094,"volume":32173,"rsi_14":25.47,"sma_20":2528.25,"sma_60":2831.25,"sma_120":2974.88},{"date":"2024-12-18","open":2094,"high":2146,"low":2068,"close":2128,"volume":62463,"rsi_14":36.46,"sma_20":2517.0,"sma_60":2820.0,"sma_120":2969.58},{"date":"2024-12-19","open":2128,"high":2128,"low":2085,"close":2115,"volume":23178,"rsi_14":35.71,"sma_20":2503.75,"sma_60":2808.67,"sma_120":2964.12},{"date":"2024-12-20","open":2141,"high":2141,"low":2064,"close":2107,"volume":69207,"rsi_14":39.33,"sma_20":2490.0,"sma_60":2797.08,"sma_120":2958.62},{"date":"2024-12-23","open":2107,"high":2128,"low":2068,"close":2128,"volume":34332,"rsi_14":48.78,"sma_20":2477.5,"sma_60":2785.92,"sma_120":2953.54},{"date":"2024-12-24","open":2128,"high":2158,"low":2111,"close":2154,"volume":45478,"rsi_14":54.12,"sma_20":2467.0,"sma_60":2775.08,"sma_120":2948.71},{"date":"2024-12-26","open":2154,"high":2223,"low":2115,"close":2176,"volume":66414,"rsi_14":67.11,"sma_20":2458.75,"sma_60":2764.75,"sma_120":2944.25},{"date":"2024-12-27","open":2171,"high":2189,"low":2128,"close":2141,"volume":14010,"rsi_14":59.26,"sma_20":2453.0,"sma_60":2753.83,"sma_120":2939.54},{"date":"2024-12-30","open":2098,"high":2154,"low":2098,"close":2128,"volume":39070,"rsi_14":70.59,"sma_20":2446.75,"sma_60":2743.17,"sma_120":2934.75},{"date":"2025-01-02","open":2120,"high":2158,"low":2120,"close":2158,"volume":18537,"rsi_14":70.59,"sma_20":2445.0,"sma_60":2733.17,"sma_120":2930.46},{"date":"2025-01-03","open":2206,"high":2206,"low":2141,"close":2189,"volume":65496,"rsi_14":70.15,"sma_20":2448.0,"sma_60":2723.83,"sma_120":2926.42},{"date":"2025-01-06","open":2189,"high":2202,"low":2180,"close":2197,"volume":18786,"rsi_14":67.21,"sma_20":2452.25,"sma_60":2715.25,"sma_120":2922.29},{"date":"2025-01-07","open":2223,"high":2240,"low":2171,"close":2171,"volume":57080,"rsi_14":65.08,"sma_20":2458.5,"sma_60":2706.08,"sma_120":2917.96},{"date":"2025-01-08","open":2154,"high":2197,"low":2154,"close":2189,"volume":40431,"rsi_14":67.16,"sma_20":2465.0,"sma_60":2697.25,"sma_120":2913.79},{"date":"2025-01-09","open":2197,"high":2197,"low":2154,"close":2184,"volume":50515,"rsi_14":65.67,"sma_20":2475.25,"sma_60":2688.17,"sma_120":2909.54},{"date":"2025-01-10","open":2189,"high":2262,"low":2184,"close":2227,"volume":71632,"rsi_14":66.67,"sma_20":2486.25,"sma_60":2679.92,"sma_120":2905.38},{"date":"2025-01-13","open":2227,"high":2227,"low":2184,"close":2189,"volume":13142,"rsi_14":61.33,"sma_20":2493.0,"sma_60":2670.83,"sma_120":2900.83},{"date":"2025-01-14","open":2189,"high":2202,"low":2176,"close":2202,"volume":21855,"rsi_14":64.47,"sma_20":2498.5,"sma_60":2661.83,"sma_120":2896.25},{"date":"2025-01-15","open":2210,"high":2219,"low":2197,"close":2206,"volume":8844,"rsi_14":62.5,"sma_20":2505.25,"sma_60":2653.0,"sma_120":2891.33},{"date":"2025-01-16","open":2214,"high":2240,"low":2193,"close":2206,"volume":25265,"rsi_14":59.09,"sma_20":2512.0,"sma_60":2644.08,"sma_120":2886.38},{"date":"2025-01-17","open":2219,"high":2219,"low":2189,"close":2193,"volume":25067,"rsi_14":53.12,"sma_20":2517.75,"sma_60":2635.0,"sma_120":2881.25},{"date":"2025-01-20","open":2197,"high":2202,"low":2163,"close":2184,"volume":19165,"rsi_14":58.62,"sma_20":2521.0,"sma_60":2626.17,"sma_120":2876.29},{"date":"2025-01-21","open":2189,"high":2189,"low":2158,"close":2158,"volume":21757,"rsi_14":55.74,"sma_20":2523.5,"sma_60":2617.08,"sma_120":2871.04},{"date":"2025-01-22","open":2158,"high":2189,"low":2158,"close":2180,"volume":12661,"rsi_14":54.24,"sma_20":2527.75,"sma_60":2609.08,"sma_120":2865.88},{"date":"2025-01-23","open":2189,"high":2193,"low":2163,"close":2167,"volume":8939,"rsi_14":45.45,"sma_20":2530.0,"sma_60":2601.83,"sma_120":2860.67},{"date":"2025-01-24","open":2176,"high":2210,"low":2154,"close":2171,"volume":25300,"rsi_14":44.44,"sma_20":2531.0,"sma_60":2594.58,"sma_120":2855.46},{"date":"2025-01-31","open":2171,"high":2171,"low":2154,"close":2171,"volume":19275,"rsi_14":50.0,"sma_20":2530.75,"sma_60":2587.92,"sma_120":2850.17},{"date":"2025-02-03","open":2189,"high":2189,"low":2141,"close":2146,"volume":37670,"rsi_14":40.0,"sma_20":2531.0,"sma_60":2580.5,"sma_120":2844.5},{"date":"2025-02-04","open":2171,"high":2171,"low":2146,"close":2154,"volume":41790,"rsi_14":43.14,"sma_20":2532.5,"sma_60":2572.92,"sma_120":2838.67},{"date":"2025-02-05","open":2163,"high":2163,"low":2146,"close":2158,"volume":11800,"rsi_14":30.95,"sma_20":2532.5,"sma_60":2566.17,"sma_120":2832.96},{"date":"2025-02-06","open":2167,"high":2167,"low":2150,"close":2163,"volume":19739,"rsi_14":41.18,"sma_20":2531.0,"sma_60":2559.5,"sma_120":2827.62},{"date":"2025-02-07","open":2167,"high":2171,"low":2158,"close":2171,"volume":8509,"rsi_14":39.39,"sma_20":2529.5,"sma_60":2553.42,"sma_120":2823.42},{"date":"2025-02-10","open":2184,"high":2189,"low":2146,"close":2146,"volume":42110,"rsi_14":31.58,"sma_20":2528.0,"sma_60":2546.92,"sma_120":2818.58},{"date":"2025-02-11","open":2171,"high":2171,"low":2146,"close":2167,"volume":6173,"rsi_14":39.53,"sma_20":2526.75,"sma_60":2541.0,"sma_120":2813.71},{"date":"2025-02-12","open":2176,"high":2176,"low":2141,"close":2154,"volume":17399,"rsi_14":39.53,"sma_20":2525.0,"sma_60":2535.83,"sma_120":2808.92},{"date":"2025-02-13","open":2154,"high":2158,"low":2137,"close":2146,"volume":12676,"rsi_14":39.53,"sma_20":2520.25,"sma_60":2532.33,"sma_120":2804.08},{"date":"2025-02-14","open":2146,"high":2154,"low":2124,"close":2137,"volume":23130,"rsi_14":43.59,"sma_20":2517.25,"sma_60":2528.67,"sma_120":2798.96},{"date":"2025-02-17","open":2137,"high":2163,"low":2133,"close":2154,"volume":44477,"rsi_14":42.11,"sma_20":2514.5,"sma_60":2526.5,"sma_120":2793.67},{"date":"2025-02-18","open":2158,"high":2158,"low":2137,"close":2158,"volume":30947,"rsi_14":47.22,"sma_20":2511.75,"sma_60":2523.92,"sma_120":2788.54},{"date":"2025-02-19","open":2141,"high":2167,"low":2141,"close":2167,"volume":70056,"rsi_14":48.65,"sma_20":2509.5,"sma_60":2521.0,"sma_120":2783.5},{"date":"2025-02-20","open":2167,"high":2176,"low":2146,"close":2154,"volume":41759,"rsi_14":45.0,"sma_20":2507.25,"sma_60":2517.75,"sma_120":2778.42},{"date":"2025-02-21","open":2158,"high":2163,"low":2141,"close":2154,"volume":62449,"rsi_14":52.94,"sma_20":2505.5,"sma_60":2514.5,"sma_120":2773.21},{"date":"2025-02-24","open":2154,"high":2171,"low":2146,"close":2158,"volume":36121,"rsi_14":51.52,"sma_20":2505.5,"sma_60":2510.92,"sma_120":2767.83},{"date":"2025-02-25","open":2158,"high":2189,"low":2154,"close":2176,"volume":36881,"rsi_14":55.56,"sma_20":2505.25,"sma_60":2507.67,"sma_120":2762.58},{"date":"2025-02-26","open":2193,"high":2214,"low":2180,"close":2197,"volume":59840,"rsi_14":60.0,"sma_20":2507.0,"sma_60":2504.83,"sma_120":2757.58},{"date":"2025-02-27","open":2210,"high":2232,"low":2189,"close":2232,"volume":25701,"rsi_14":65.22,"sma_20":2510.5,"sma_60":2502.83,"sma_120":2752.96},{"date":"2025-02-28","open":2227,"high":2236,"low":2214,"close":2227,"volume":27132,"rsi_14":73.17,"sma_20":2513.75,"sma_60":2501.08,"sma_120":2748.33},{"date":"2025-03-04","open":2249,"high":2249,"low":2223,"close":2236,"volume":13519,"rsi_14":71.05,"sma_20":2519.0,"sma_60":2501.0,"sma_120":2743.5},{"date":"2025-03-05","open":2236,"high":2266,"low":2236,"close":2266,"volume":48260,"rsi_14":80.95,"sma_20":2525.5,"sma_60":2501.58,"sma_120":2739.08},{"date":"2025-03-06","open":2270,"high":2314,"low":2249,"close":2309,"volume":36899,"rsi_14":88.0,"sma_20":2534.25,"sma_60":2503.92,"sma_120":2734.92},{"date":"2025-03-07","open":2305,"high":2335,"low":2266,"close":2326,"volume":39469,"rsi_14":92.31,"sma_20":2543.75,"sma_60":2507.58,"sma_120":2730.92},{"date":"2025-03-10","open":2326,"high":2331,"low":2309,"close":2326,"volume":29662,"rsi_14":91.67,"sma_20":2552.75,"sma_60":2511.5,"sma_120":2726.96},{"date":"2025-03-11","open":2322,"high":2322,"low":2275,"close":2305,"volume":33551,"rsi_14":82.69,"sma_20":2562.0,"sma_60":2516.17,"sma_120":2723.17},{"date":"2025-03-12","open":2288,"high":2318,"low":2288,"close":2292,"volume":26955,"rsi_14":77.36,"sma_20":2569.25,"sma_60":2520.33,"sma_120":2719.25},{"date":"2025-03-13","open":2283,"high":2301,"low":2262,"close":2279,"volume":33770,"rsi_14":77.36,"sma_20":2576.5,"sma_60":2525.58,"sma_120":2715.12},{"date":"2025-03-14","open":2245,"high":2292,"low":2245,"close":2262,"volume":40367,"rsi_14":71.93,"sma_20":2583.25,"sma_60":2529.92,"sma_120":2710.88},{"date":"2025-03-17","open":2262,"high":2279,"low":2249,"close":2258,"volume":15980,"rsi_14":70.18,"sma_20":2590.25,"sma_60":2533.5,"sma_120":2706.62},{"date":"2025-03-18","open":2283,"high":2283,"low":2258,"close":2266,"volume":14975,"rsi_14":69.09,"sma_20":2596.75,"sma_60":2536.58,"sma_120":2702.38},{"date":"2025-03-19","open":2266,"high":2279,"low":2258,"close":2279,"volume":26065,"rsi_14":67.92,"sma_20":2603.75,"sma_60":2540.25,"sma_120":2697.92},{"date":"2025-03-20","open":2283,"high":2301,"low":2279,"close":2301,"volume":22522,"rsi_14":66.0,"sma_20":2611.5,"sma_60":2544.33,"sma_120":2693.79},{"date":"2025-03-21","open":2292,"high":2314,"low":2279,"close":2301,"volume":32732,"rsi_14":67.35,"sma_20":2620.0,"sma_60":2548.33,"sma_120":2689.79},{"date":"2025-03-24","open":2331,"high":2331,"low":2296,"close":2301,"volume":11139,"rsi_14":65.96,"sma_20":2628.5,"sma_60":2551.67,"sma_120":2685.83},{"date":"2025-03-25","open":2331,"high":2331,"low":2296,"close":2305,"volume":12969,"rsi_14":60.98,"sma_20":2637.0,"sma_60":2555.33,"sma_120":2682.0},{"date":"2025-03-26","open":2318,"high":2318,"low":2275,"close":2309,"volume":19941,"rsi_14":50.0,"sma_20":2644.75,"sma_60":2559.25,"sma_120":2678.17},{"date":"2025-03-27","open":2326,"high":2326,"low":2288,"close":2309,"volume":28221,"rsi_14":42.86,"sma_20":2651.25,"sma_60":2562.75,"sma_120":2674.33},{"date":"2025-03-28","open":2309,"high":2314,"low":2288,"close":2301,"volume":44991,"rsi_14":40.0,"sma_20":2655.25,"sma_60":2565.58,"sma_120":2670.33},{"date":"2025-03-31","open":2305,"high":2305,"low":2258,"close":2283,"volume":37006,"rsi_14":41.38,"sma_20":2658.5,"sma_60":2567.67,"sma_120":2666.21},{"date":"2025-04-01","open":2283,"high":2309,"low":2275,"close":2301,"volume":25172,"rsi_14":53.33,"sma_20":2662.25,"sma_60":2570.75,"sma_120":2662.29},{"date":"2025-04-02","open":2314,"high":2314,"low":2279,"close":2305,"volume":16071,"rsi_14":60.71,"sma_20":2664.5,"sma_60":2574.17,"sma_120":2658.67},{"date":"2025-04-03","open":2309,"high":2314,"low":2288,"close":2305,"volume":28354,"rsi_14":70.83,"sma_20":2664.25,"sma_60":2577.0,"sma_120":2655.08},{"date":"2025-04-04","open":2309,"high":2309,"low":2279,"close":2309,"volume":35818,"rsi_14":75.0,"sma_20":2663.25,"sma_60":2579.33,"sma_120":2651.58},{"date":"2025-04-07","open":2309,"high":2309,"low":2245,"close":2249,"volume":70081,"rsi_14":44.44,"sma_20":2658.75,"sma_60":2580.33,"sma_120":2647.79},{"date":"2025-04-08","open":2301,"high":2301,"low":2253,"close":2262,"volume":29061,"rsi_14":44.44,"sma_20":2656.25,"sma_60":2582.08,"sma_120":2644.08},{"date":"2025-04-09","open":2275,"high":2279,"low":2197,"close":2232,"volume":51600,"rsi_14":28.95,"sma_20":2652.75,"sma_60":2582.92,"sma_120":2640.08},{"date":"2025-04-10","open":2288,"high":2288,"low":2245,"close":2253,"volume":39227,"rsi_14":37.21,"sma_20":2651.25,"sma_60":2584.25,"sma_120":2636.21},{"date":"2025-04-11","open":2279,"high":2288,"low":2219,"close":2266,"volume":17141,"rsi_14":41.3,"sma_20":2651.5,"sma_60":2585.0,"sma_120":2632.46},{"date":"2025-04-14","open":2266,"high":2288,"low":2245,"close":2258,"volume":18303,"rsi_14":38.3,"sma_20":2651.5,"sma_60":2586.33,"sma_120":2628.58},{"date":"2025-04-15","open":2283,"high":2283,"low":2258,"close":2279,"volume":12312,"rsi_14":43.14,"sma_20":2652.25,"sma_60":2587.83,"sma_120":2624.83},{"date":"2025-04-16","open":2326,"high":2326,"low":2262,"close":2301,"volume":21198,"rsi_14":48.21,"sma_20":2653.5,"sma_60":2589.67,"sma_120":2621.33},{"date":"2025-04-17","open":2318,"high":2318,"low":2262,"close":2309,"volume":12176,"rsi_14":51.79,"sma_20":2654.0,"sma_60":2591.67,"sma_120":2617.88},{"date":"2025-04-18","open":2314,"high":2314,"low":2292,"close":2309,"volume":15384,"rsi_14":55.77,"sma_20":2654.5,"sma_60":2593.92,"sma_120":2614.46},{"date":"2025-04-21","open":2326,"high":2326,"low":2301,"close":2309,"volume":10304,"rsi_14":52.08,"sma_20":2655.0,"sma_60":2596.33,"sma_120":2611.25},{"date":"2025-04-22","open":2322,"high":2322,"low":2292,"close":2292,"volume":8980,"rsi_14":47.06,"sma_20":2654.25,"sma_60":2598.92,"sma_120":2608.0},{"date":"2025-04-23","open":2309,"high":2309,"low":2288,"close":2301,"volume":13457,"rsi_14":49.06,"sma_20":2653.75,"sma_60":2601.25,"sma_120":2605.17},{"date":"2025-04-24","open":2318,"high":2322,"low":2301,"close":2305,"volume":29872,"rsi_14":49.06,"sma_20":2653.5,"sma_60":2603.92,"sma_120":2602.88},{"date":"2025-04-25","open":2314,"high":2322,"low":2309,"close":2322,"volume":29159,"rsi_14":69.77,"sma_20":2654.75,"sma_60":2606.83,"sma_120":2600.71},{"date":"2025-04-28","open":2322,"high":2344,"low":2305,"close":2326,"volume":56035,"rsi_14":68.29,"sma_20":2657.25,"sma_60":2609.83,"sma_120":2598.88},{"date":"2025-04-29","open":2339,"high":2348,"low":2314,"close":2339,"volume":66157,"rsi_14":83.78,"sma_20":2659.5,"sma_60":2613.58,"sma_120":2597.04},{"date":"2025-04-30","open":2352,"high":2352,"low":2326,"close":2352,"volume":37558,"rsi_14":82.86,"sma_20":2662.25,"sma_60":2617.42,"sma_120":2595.17},{"date":"2025-05-02","open":2352,"high":2387,"low":2335,"close":2387,"volume":46701,"rsi_14":85.0,"sma_20":2667.0,"sma_60":2621.83,"sma_120":2594.0},{"date":"2025-05-07","open":2387,"high":2413,"low":2374,"close":2395,"volume":81300,"rsi_14":90.0,"sma_20":2672.0,"sma_60":2626.33,"sma_120":2592.92},{"date":"2025-05-08","open":2408,"high":2413,"low":2391,"close":2400,"volume":10410,"rsi_14":88.89,"sma_20":2680.75,"sma_60":2630.75,"sma_120":2592.08},{"date":"2025-05-09","open":2400,"high":2404,"low":2387,"close":2400,"volume":29311,"rsi_14":87.1,"sma_20":2688.75,"sma_60":2635.67,"sma_120":2591.29},{"date":"2025-05-12","open":2413,"high":2421,"low":2400,"close":2421,"volume":33919,"rsi_14":88.24,"sma_20":2699.75,"sma_60":2640.58,"sma_120":2590.79},{"date":"2025-05-13","open":2421,"high":2426,"low":2400,"close":2413,"volume":25821,"rsi_14":83.33,"sma_20":2709.0,"sma_60":2645.58,"sma_120":2590.71},{"date":"2025-05-14","open":2413,"high":2421,"low":2404,"close":2408,"volume":20328,"rsi_14":81.08,"sma_20":2717.25,"sma_60":2650.67,"sma_120":2591.5},{"date":"2025-05-15","open":2421,"high":2426,"low":2395,"close":2413,"volume":51754,"rsi_14":91.18,"sma_20":2726.25,"sma_60":2656.0,"sma_120":2592.33},{"date":"2025-05-16","open":2430,"high":2430,"low":2400,"close":2408,"volume":16363,"rsi_14":87.88,"sma_20":2733.75,"sma_60":2660.92,"sma_120":2593.71},{"date":"2025-05-19","open":2426,"high":2426,"low":2395,"close":2400,"volume":17391,"rsi_14":82.35,"sma_20":2739.5,"sma_60":2665.58,"sma_120":2594.75},{"date":"2025-05-20","open":2400,"high":2404,"low":2395,"close":2404,"volume":23891,"rsi_14":80.65,"sma_20":2745.0,"sma_60":2670.17,"sma_120":2595.58},{"date":"2025-05-21","open":2413,"high":2417,"low":2395,"close":2408,"volume":37969,"rsi_14":80.65,"sma_20":2750.75,"sma_60":2675.08,"sma_120":2596.42},{"date":"2025-05-22","open":2430,"high":2430,"low":2395,"close":2400,"volume":17793,"rsi_14":73.33,"sma_20":2756.0,"sma_60":2679.83,"sma_120":2597.17},{"date":"2025-05-23","open":2421,"high":2421,"low":2395,"close":2413,"volume":23985,"rsi_14":73.33,"sma_20":2763.0,"sma_60":2684.75,"sma_120":2597.83},{"date":"2025-05-26","open":2430,"high":2430,"low":2404,"close":2421,"volume":39160,"rsi_14":66.67,"sma_20":2770.0,"sma_60":2689.5,"sma_120":2598.58},{"date":"2025-05-27","open":2430,"high":2430,"low":2404,"close":2408,"volume":25731,"rsi_14":56.0,"sma_20":2776.0,"sma_60":2693.58,"sma_120":2599.21},{"date":"2025-05-28","open":2408,"high":2430,"low":2395,"close":2408,"volume":92340,"rsi_14":54.17,"sma_20":2781.0,"sma_60":2697.0,"sma_120":2599.92},{"date":"2025-05-29","open":2446,"high":2465,"low":2419,"close":2437,"volume":134976,"rsi_14":28.89,"sma_20":2780.5,"sma_60":2698.75,"sma_120":2599.92},{"date":"2025-05-30","open":2469,"high":2496,"low":2401,"close":2474,"volume":79141,"rsi_14":33.33,"sma_20":2781.25,"sma_60":2701.0,"sma_120":2601.0},{"date":"2025-06-02","open":2474,"high":2501,"low":2437,"close":2455,"volume":29488,"rsi_14":32.0,"sma_20":2780.25,"sma_60":2702.33,"sma_120":2601.96},{"date":"2025-06-04","open":2469,"high":2471,"low":2428,"close":2446,"volume":89510,"rsi_14":31.37,"sma_20":2776.75,"sma_60":2702.67,"sma_120":2603.29},{"date":"2025-06-05","open":2446,"high":2474,"low":2446,"close":2465,"volume":14578,"rsi_14":35.19,"sma_20":2773.75,"sma_60":2703.0,"sma_120":2605.29},{"date":"2025-06-09","open":2474,"high":2478,"low":2446,"close":2478,"volume":51530,"rsi_14":39.29,"sma_20":2771.25,"sma_60":2703.58,"sma_120":2607.54},{"date":"2025-06-10","open":2483,"high":2492,"low":2460,"close":2483,"volume":42741,"rsi_14":41.82,"sma_20":2769.0,"sma_60":2704.67,"sma_120":2610.42},{"date":"2025-06-11","open":2492,"high":2492,"low":2465,"close":2483,"volume":49700,"rsi_14":40.74,"sma_20":2765.5,"sma_60":2706.0,"sma_120":2613.17},{"date":"2025-06-12","open":2483,"high":2483,"low":2460,"close":2474,"volume":52810,"rsi_14":38.18,"sma_20":2762.0,"sma_60":2707.42,"sma_120":2616.5},{"date":"2025-06-13","open":2465,"high":2474,"low":2437,"close":2455,"volume":99590,"rsi_14":36.84,"sma_20":2757.75,"sma_60":2708.83,"sma_120":2619.38},{"date":"2025-06-16","open":2455,"high":2455,"low":2437,"close":2437,"volume":76117,"rsi_14":31.03,"sma_20":2752.25,"sma_60":2710.0,"sma_120":2621.75},{"date":"2025-06-17","open":2446,"high":2455,"low":2433,"close":2442,"volume":21999,"rsi_14":29.82,"sma_20":2747.25,"sma_60":2711.08,"sma_120":2623.83},{"date":"2025-06-18","open":2442,"high":2469,"low":2428,"close":2455,"volume":44423,"rsi_14":35.09,"sma_20":2743.5,"sma_60":2712.17,"sma_120":2626.21},{"date":"2025-06-19","open":2455,"high":2465,"low":2437,"close":2442,"volume":40224,"rsi_14":33.33,"sma_20":2738.75,"sma_60":2712.58,"sma_120":2628.46},{"date":"2025-06-20","open":2446,"high":2460,"low":2437,"close":2446,"volume":33253,"rsi_14":52.5,"sma_20":2734.0,"sma_60":2713.08,"sma_120":2630.71},{"date":"2025-06-23","open":2446,"high":2465,"low":2424,"close":2424,"volume":51009,"rsi_14":35.14,"sma_20":2728.5,"sma_60":2713.17,"sma_120":2632.42},{"date":"2025-06-24","open":2428,"high":2446,"low":2419,"close":2437,"volume":91344,"rsi_14":44.44,"sma_20":2723.0,"sma_60":2713.42,"sma_120":2634.38},{"date":"2025-06-25","open":2446,"high":2474,"low":2437,"close":2465,"volume":43644,"rsi_14":55.0,"sma_20":2718.5,"sma_60":2714.08,"sma_120":2636.67},{"date":"2025-06-26","open":2469,"high":2469,"low":2442,"close":2465,"volume":26718,"rsi_14":50.0,"sma_20":2714.75,"sma_60":2714.75,"sma_120":2638.75},{"date":"2025-06-27","open":2465,"high":2465,"low":2442,"close":2455,"volume":45704,"rsi_14":42.86,"sma_20":2710.5,"sma_60":2715.42,"sma_120":2640.5},{"date":"2025-06-30","open":2451,"high":2478,"low":2446,"close":2474,"volume":82782,"rsi_14":47.37,"sma_20":2712.5,"sma_60":2716.75,"sma_120":2642.21},{"date":"2025-07-01","open":2474,"high":2487,"low":2460,"close":2483,"volume":53681,"rsi_14":50.0,"sma_20":2713.0,"sma_60":2717.92,"sma_120":2644.33},{"date":"2025-07-02","open":2483,"high":2496,"low":2465,"close":2496,"volume":32212,"rsi_14":56.1,"sma_20":2715.25,"sma_60":2719.25,"sma_120":2646.71},{"date":"2025-07-03","open":2496,"high":2501,"low":2474,"close":2492,"volume":51464,"rsi_14":60.53,"sma_20":2717.75,"sma_60":2720.5,"sma_120":2648.75},{"date":"2025-07-04","open":2492,"high":2492,"low":2478,"close":2487,"volume":12997,"rsi_14":65.71,"sma_20":2719.0,"sma_60":2721.58,"sma_120":2650.46},{"date":"2025-07-07","open":2487,"high":2487,"low":2465,"close":2487,"volume":9554,"rsi_14":64.71,"sma_20":2719.5,"sma_60":2723.83,"sma_120":2652.08},{"date":"2025-07-08","open":2496,"high":2496,"low":2483,"close":2487,"volume":33035,"rsi_14":61.29,"sma_20":2719.75,"sma_60":2725.83,"sma_120":2653.96},{"date":"2025-07-09","open":2496,"high":2496,"low":2474,"close":2492,"volume":50143,"rsi_14":68.97,"sma_20":2720.25,"sma_60":2728.5,"sma_120":2655.71},{"date":"2025-07-10","open":2492,"high":2514,"low":2469,"close":2514,"volume":68060,"rsi_14":72.73,"sma_20":2722.5,"sma_60":2731.17,"sma_120":2657.71},{"date":"2025-07-11","open":2519,"high":2519,"low":2492,"close":2505,"volume":47237,"rsi_14":80.0,"sma_20":2725.25,"sma_60":2733.42,"sma_120":2659.21},{"date":"2025-07-14","open":2514,"high":2514,"low":2496,"close":2510,"volume":36732,"rsi_14":78.57,"sma_20":2729.25,"sma_60":2735.92,"sma_120":2661.12},{"date":"2025-07-15","open":2514,"high":2514,"low":2492,"close":2505,"volume":54491,"rsi_14":69.57,"sma_20":2732.75,"sma_60":2737.92,"sma_120":2662.88},{"date":"2025-07-16","open":2492,"high":2523,"low":2492,"close":2501,"volume":122738,"rsi_14":66.67,"sma_20":2735.25,"sma_60":2739.42,"sma_120":2664.54},{"date":"2025-07-17","open":2510,"high":2510,"low":2487,"close":2492,"volume":25575,"rsi_14":66.67,"sma_20":2738.0,"sma_60":2740.58,"sma_120":2666.12},{"date":"2025-07-18","open":2501,"high":2505,"low":2460,"close":2505,"volume":72354,"rsi_14":65.22,"sma_20":2741.25,"sma_60":2742.0,"sma_120":2667.96},{"date":"2025-07-21","open":2510,"high":2514,"low":2496,"close":2514,"volume":21999,"rsi_14":65.22,"sma_20":2746.25,"sma_60":2743.58,"sma_120":2669.96},{"date":"2025-07-22","open":2514,"high":2514,"low":2496,"close":2505,"volume":21045,"rsi_14":54.55,"sma_20":2750.0,"sma_60":2745.33,"sma_120":2672.12},{"date":"2025-07-23","open":2505,"high":2505,"low":2451,"close":2474,"volume":45086,"rsi_14":42.86,"sma_20":2750.5,"sma_60":2746.33,"sma_120":2673.79},{"date":"2025-07-24","open":2487,"high":2492,"low":2451,"close":2455,"volume":36893,"rsi_14":38.71,"sma_20":2750.0,"sma_60":2746.92,"sma_120":2675.42},{"date":"2025-07-25","open":2469,"high":2469,"low":2451,"close":2451,"volume":31538,"rsi_14":37.5,"sma_20":2749.75,"sma_60":2747.08,"sma_120":2676.96},{"date":"2025-07-28","open":2460,"high":2460,"low":2397,"close":2419,"volume":84847,"rsi_14":30.77,"sma_20":2746.75,"sma_60":2746.58,"sma_120":2678.21},{"date":"2025-07-29","open":2428,"high":2428,"low":2410,"close":2419,"volume":22291,"rsi_14":28.95,"sma_20":2743.25,"sma_60":2745.83,"sma_120":2679.71},{"date":"2025-07-30","open":2419,"high":2424,"low":2401,"close":2419,"volume":43059,"rsi_14":18.18,"sma_20":2739.0,"sma_60":2744.83,"sma_120":2681.12},{"date":"2025-07-31","open":2437,"high":2437,"low":2401,"close":2419,"volume":15982,"rsi_14":19.35,"sma_20":2735.0,"sma_60":2743.17,"sma_120":2682.5},{"date":"2025-08-01","open":2428,"high":2428,"low":2388,"close":2401,"volume":23767,"rsi_14":14.71,"sma_20":2730.25,"sma_60":2741.0,"sma_120":2683.67},{"date":"2025-08-04","open":2401,"high":2406,"low":2369,"close":2388,"volume":21585,"rsi_14":13.89,"sma_20":2724.75,"sma_60":2738.5,"sma_120":2684.62},{"date":"2025-08-05","open":2401,"high":2419,"low":2392,"close":2419,"volume":28050,"rsi_14":28.57,"sma_20":2721.0,"sma_60":2736.58,"sma_120":2686.12},{"date":"2025-08-06","open":2428,"high":2428,"low":2401,"close":2406,"volume":9977,"rsi_14":27.91,"sma_20":2716.25,"sma_60":2734.0,"sma_120":2687.29},{"date":"2025-08-07","open":2424,"high":2424,"low":2406,"close":2415,"volume":15543,"rsi_14":26.19,"sma_20":2710.75,"sma_60":2731.75,"sma_120":2688.67},{"date":"2025-08-08","open":2437,"high":2437,"low":2410,"close":2415,"volume":6820,"rsi_14":22.5,"sma_20":2705.75,"sma_60":2729.58,"sma_120":2690.12},{"date":"2025-08-11","open":2415,"high":2419,"low":2406,"close":2419,"volume":3912,"rsi_14":25.64,"sma_20":2700.75,"sma_60":2727.42,"sma_120":2691.71},{"date":"2025-08-12","open":2428,"high":2433,"low":2406,"close":2410,"volume":13439,"rsi_14":29.41,"sma_20":2695.5,"sma_60":2725.17,"sma_120":2693.04},{"date":"2025-08-13","open":2415,"high":2419,"low":2397,"close":2410,"volume":20146,"rsi_14":33.33,"sma_20":2690.5,"sma_60":2723.08,"sma_120":2694.33},{"date":"2025-08-14","open":2410,"high":2437,"low":2383,"close":2397,"volume":22473,"rsi_14":31.25,"sma_20":2685.25,"sma_60":2720.67,"sma_120":2695.42},{"date":"2025-08-18","open":2397,"high":2397,"low":2365,"close":2378,"volume":51494,"rsi_14":34.48,"sma_20":2678.25,"sma_60":2717.83,"sma_120":2696.46},{"date":"2025-08-19","open":2374,"high":2392,"low":2369,"close":2378,"volume":5462,"rsi_14":34.48,"sma_20":2670.75,"sma_60":2715.17,"sma_120":2697.5},{"date":"2025-08-20","open":2378,"high":2388,"low":2347,"close":2388,"volume":18727,"rsi_14":38.71,"sma_20":2664.25,"sma_60":2712.42,"sma_120":2698.58},{"date":"2025-08-21","open":2388,"high":2392,"low":2374,"close":2383,"volume":5214,"rsi_14":37.5,"sma_20":2659.25,"sma_60":2709.42,"sma_120":2699.46},{"date":"2025-08-22","open":2392,"high":2392,"low":2356,"close":2369,"volume":42032,"rsi_14":38.71,"sma_20":2654.5,"sma_60":2706.42,"sma_120":2700.0},{"date":"2025-08-25","open":2365,"high":2388,"low":2360,"close":2378,"volume":22826,"rsi_14":46.67,"sma_20":2650.5,"sma_60":2703.58,"sma_120":2700.29},{"date":"2025-08-26","open":2388,"high":2401,"low":2369,"close":2388,"volume":12314,"rsi_14":36.0,"sma_20":2648.75,"sma_60":2702.67,"sma_120":2700.71},{"date":"2025-08-27","open":2388,"high":2388,"low":2374,"close":2383,"volume":10972,"rsi_14":39.13,"sma_20":2646.75,"sma_60":2701.0,"sma_120":2701.0},{"date":"2025-08-28","open":2388,"high":2388,"low":2358,"close":2365,"volume":64342,"rsi_14":28.0,"sma_20":2643.75,"sma_60":2699.33,"sma_120":2700.83},{"date":"2025-08-29","open":2374,"high":2383,"low":2365,"close":2374,"volume":5546,"rsi_14":33.33,"sma_20":2641.25,"sma_60":2698.0,"sma_120":2700.33},{"date":"2025-09-01","open":2365,"high":2369,"low":2356,"close":2365,"volume":21643,"rsi_14":28.57,"sma_20":2639.25,"sma_60":2696.17,"sma_120":2699.58},{"date":"2025-09-02","open":2365,"high":2383,"low":2356,"close":2374,"volume":90561,"rsi_14":35.71,"sma_20":2638.5,"sma_60":2694.25,"sma_120":2698.92},{"date":"2025-09-03","open":2388,"high":2397,"low":2383,"close":2392,"volume":15905,"rsi_14":43.75,"sma_20":2637.0,"sma_60":2692.58,"sma_120":2698.62},{"date":"2025-09-04","open":2392,"high":2406,"low":2388,"close":2392,"volume":36667,"rsi_14":48.28,"sma_20":2636.25,"sma_60":2690.92,"sma_120":2698.46},{"date":"2025-09-05","open":2401,"high":2474,"low":2388,"close":2437,"volume":162466,"rsi_14":68.57,"sma_20":2637.5,"sma_60":2690.25,"sma_120":2698.83},{"date":"2025-09-08","open":2442,"high":2496,"low":2424,"close":2496,"volume":142057,"rsi_14":77.08,"sma_20":2642.0,"sma_60":2691.0,"sma_120":2699.92},{"date":"2025-09-09","open":2514,"high":2555,"low":2505,"close":2542,"volume":214868,"rsi_14":80.36,"sma_20":2648.75,"sma_60":2692.92,"sma_120":2701.46},{"date":"2025-09-10","open":2542,"high":2551,"low":2510,"close":2542,"volume":78041,"rsi_14":81.82,"sma_20":2656.0,"sma_60":2694.75,"sma_120":2702.92},{"date":"2025-09-11","open":2551,"high":2560,"low":2523,"close":2542,"volume":71987,"rsi_14":86.54,"sma_20":2663.25,"sma_60":2696.33,"sma_120":2704.25},{"date":"2025-09-12","open":2537,"high":2564,"low":2528,"close":2551,"volume":39817,"rsi_14":86.54,"sma_20":2671.75,"sma_60":2698.33,"sma_120":2705.46},{"date":"2025-09-15","open":2551,"high":2578,"low":2546,"close":2564,"volume":54514,"rsi_14":86.79,"sma_20":2682.0,"sma_60":2700.5,"sma_120":2706.79},{"date":"2025-09-16","open":2564,"high":2582,"low":2555,"close":2569,"volume":23034,"rsi_14":88.68,"sma_20":2692.5,"sma_60":2703.17,"sma_120":2708.17},{"date":"2025-09-17","open":2587,"high":2587,"low":2546,"close":2555,"volume":22075,"rsi_14":90.38,"sma_20":2701.75,"sma_60":2705.33,"sma_120":2709.38},{"date":"2025-09-18","open":2560,"high":2560,"low":2533,"close":2546,"volume":10350,"rsi_14":90.0,"sma_20":2711.25,"sma_60":2707.0,"sma_120":2710.54},{"date":"2025-09-19","open":2830,"high":2830,"low":2800,"close":2830,"volume":45485,"rsi_14":94.0,"sma_20":2722.0,"sma_60":2708.83,"sma_120":2711.79},{"date":"2025-09-22","open":2569,"high":2569,"low":2537,"close":2555,"volume":46685,"rsi_14":90.0,"sma_20":2731.75,"sma_60":2710.67,"sma_120":2713.04},{"date":"2025-09-23","open":2555,"high":2555,"low":2528,"close":2532,"volume":31386,"rsi_14":80.39,"sma_20":2739.75,"sma_60":2711.75,"sma_120":2714.25},{"date":"2025-09-24","open":2532,"high":2542,"low":2505,"close":2528,"volume":51791,"rsi_14":78.85,"sma_20":2747.75,"sma_60":2712.58,"sma_120":2715.25},{"date":"2025-09-25","open":2532,"high":2542,"low":2505,"close":2532,"volume":2978,"rsi_14":74.42,"sma_20":2757.0,"sma_60":2713.25,"sma_120":2716.25},{"date":"2025-09-26","open":2546,"high":2546,"low":2514,"close":2519,"volume":11498,"rsi_14":57.58,"sma_20":2765.0,"sma_60":2713.75,"sma_120":2717.12},{"date":"2025-09-29","open":2519,"high":2519,"low":2501,"close":2510,"volume":17561,"rsi_14":36.0,"sma_20":2773.0,"sma_60":2714.17,"sma_120":2717.88},{"date":"2025-09-30","open":2510,"high":2532,"low":2510,"close":2532,"volume":6220,"rsi_14":46.67,"sma_20":2781.75,"sma_60":2715.0,"sma_120":2719.42},{"date":"2025-10-01","open":2532,"high":2537,"low":2492,"close":2537,"volume":17867,"rsi_14":48.39,"sma_20":2789.75,"sma_60":2715.92,"sma_120":2720.88},{"date":"2025-10-02","open":2551,"high":2564,"low":2532,"close":2551,"volume":37547,"rsi_14":46.67,"sma_20":2798.0,"sma_60":2716.83,"sma_120":2722.67},{"date":"2025-10-10","open":2528,"high":2537,"low":2525,"close":2537,"volume":32874,"rsi_14":39.29,"sma_20":2803.5,"sma_60":2717.25,"sma_120":2724.21},{"date":"2025-10-13","open":2555,"high":2555,"low":2519,"close":2528,"volume":18180,"rsi_14":34.48,"sma_20":2805.25,"sma_60":2717.67,"sma_120":2725.54},{"date":"2025-10-14","open":2546,"high":2546,"low":2492,"close":2514,"volume":21700,"rsi_14":34.48,"sma_20":2803.75,"sma_60":2717.75,"sma_120":2726.83},{"date":"2025-10-15","open":2532,"high":2532,"low":2505,"close":2528,"volume":11780,"rsi_14":40.62,"sma_20":2803.0,"sma_60":2718.17,"sma_120":2728.04},{"date":"2025-10-16","open":2532,"high":2542,"low":2528,"close":2542,"volume":31354,"rsi_14":42.42,"sma_20":2803.0,"sma_60":2718.92,"sma_120":2729.17},{"date":"2025-10-17","open":2542,"high":2546,"low":2510,"close":2519,"volume":25978,"rsi_14":38.89,"sma_20":2801.25,"sma_60":2719.42,"sma_120":2730.0},{"date":"2025-10-20","open":2519,"high":2542,"low":2519,"close":2528,"volume":29980,"rsi_14":48.48,"sma_20":2799.25,"sma_60":2719.83,"sma_120":2730.92},{"date":"2025-10-21","open":2528,"high":2537,"low":2505,"close":2505,"volume":57464,"rsi_14":43.24,"sma_20":2795.75,"sma_60":2719.67,"sma_120":2731.62},{"date":"2025-10-22","open":2514,"high":2514,"low":2492,"close":2505,"volume":40270,"rsi_14":41.67,"sma_20":2793.0,"sma_60":2719.67,"sma_120":2732.5},{"date":"2025-10-23","open":2487,"high":2510,"low":2483,"close":2510,"volume":35931,"rsi_14":47.06,"sma_20":2790.5,"sma_60":2720.33,"sma_120":2733.33},{"date":"2025-10-24","open":2510,"high":2523,"low":2501,"close":2510,"volume":27506,"rsi_14":50.0,"sma_20":2787.5,"sma_60":2721.33,"sma_120":2734.12},{"date":"2025-10-27","open":2501,"high":2514,"low":2496,"close":2501,"volume":43856,"rsi_14":37.93,"sma_20":2784.5,"sma_60":2722.25,"sma_120":2734.67},{"date":"2025-10-28","open":2483,"high":2505,"low":2483,"close":2501,"volume":19837,"rsi_14":35.71,"sma_20":2782.75,"sma_60":2723.75,"sma_120":2735.17},{"date":"2025-10-29","open":2501,"high":2514,"low":2492,"close":2501,"volume":23201,"rsi_14":33.33,"sma_20":2781.25,"sma_60":2725.25,"sma_120":2735.54},{"date":"2025-10-30","open":2501,"high":2501,"low":2483,"close":2483,"volume":61660,"rsi_14":30.0,"sma_20":2778.5,"sma_60":2726.42,"sma_120":2735.62},{"date":"2025-10-31","open":2492,"high":2496,"low":2446,"close":2446,"volume":37255,"rsi_14":25.0,"sma_20":2774.5,"sma_60":2726.92,"sma_120":2735.04},{"date":"2025-11-03","open":2446,"high":2465,"low":2442,"close":2446,"volume":55748,"rsi_14":27.27,"sma_20":2771.0,"sma_60":2727.75,"sma_120":2734.38},{"date":"2025-11-04","open":2465,"high":2465,"low":2433,"close":2446,"volume":35100,"rsi_14":20.0,"sma_20":2766.25,"sma_60":2728.83,"sma_120":2733.67},{"date":"2025-11-05","open":2465,"high":2469,"low":2433,"close":2446,"volume":30541,"rsi_14":11.11,"sma_20":2761.25,"sma_60":2729.33,"sma_120":2732.96},{"date":"2025-11-06","open":2455,"high":2455,"low":2428,"close":2455,"volume":30274,"rsi_14":20.83,"sma_20":2756.5,"sma_60":2730.25,"sma_120":2732.12},{"date":"2025-11-07","open":2455,"high":2465,"low":2451,"close":2460,"volume":28454,"rsi_14":17.39,"sma_20":2752.25,"sma_60":2731.08,"sma_120":2731.42},{"date":"2025-11-10","open":2460,"high":2483,"low":2460,"close":2478,"volume":21324,"rsi_14":36.36,"sma_20":2749.5,"sma_60":2732.25,"sma_120":2730.92},{"date":"2025-11-11","open":2478,"high":2492,"low":2469,"close":2474,"volume":39479,"rsi_14":34.78,"sma_20":2747.25,"sma_60":2733.25,"sma_120":2730.33},{"date":"2025-11-12","open":2474,"high":2487,"low":2469,"close":2487,"volume":52777,"rsi_14":40.0,"sma_20":2745.0,"sma_60":2734.67,"sma_120":2729.92},{"date":"2025-11-13","open":2487,"high":2487,"low":2478,"close":2487,"volume":32860,"rsi_14":40.0,"sma_20":2742.0,"sma_60":2736.08,"sma_120":2729.58},{"date":"2025-11-14","open":2483,"high":2492,"low":2460,"close":2483,"volume":81602,"rsi_14":41.67,"sma_20":2740.0,"sma_60":2737.67,"sma_120":2729.17},{"date":"2025-11-17","open":2483,"high":2483,"low":2469,"close":2478,"volume":27014,"rsi_14":40.0,"sma_20":2737.25,"sma_60":2739.5,"sma_120":2728.67},{"date":"2025-11-18","open":2451,"high":2478,"low":2451,"close":2469,"volume":15155,"rsi_14":37.04,"sma_20":2735.25,"sma_60":2741.17,"sma_120":2728.17},{"date":"2025-11-19","open":2460,"high":2496,"low":2460,"close":2492,"volume":25942,"rsi_14":53.57,"sma_20":2734.5,"sma_60":2743.08,"sma_120":2727.75},{"date":"2025-11-20","open":2492,"high":2492,"low":2465,"close":2487,"volume":41275,"rsi_14":71.43,"sma_20":2733.25,"sma_60":2745.0,"sma_120":2727.21},{"date":"2025-11-21","open":2483,"high":2505,"low":2474,"close":2501,"volume":27607,"rsi_14":75.0,"sma_20":2732.75,"sma_60":2747.42,"sma_120":2726.92},{"date":"2025-11-24","open":2501,"high":2505,"low":2496,"close":2505,"volume":30728,"rsi_14":76.0,"sma_20":2733.0,"sma_60":2749.75,"sma_120":2726.67},{"date":"2025-11-25","open":2505,"high":2510,"low":2496,"close":2501,"volume":45675,"rsi_14":73.08,"sma_20":2733.0,"sma_60":2751.83,"sma_120":2727.25},{"date":"2025-11-26","open":2501,"high":2514,"low":2501,"close":2514,"volume":67215,"rsi_14":74.07,"sma_20":2733.75,"sma_60":2754.25,"sma_120":2727.62},{"date":"2025-11-27","open":2512,"high":2530,"low":2512,"close":2516,"volume":96333,"rsi_14":39.58,"sma_20":2730.0,"sma_60":2755.17,"sma_120":2727.25},{"date":"2025-11-28","open":2516,"high":2521,"low":2502,"close":2512,"volume":79794,"rsi_14":33.33,"sma_20":2728.0,"sma_60":2755.83,"sma_120":2726.92},{"date":"2025-12-01","open":2507,"high":2535,"low":2502,"close":2516,"volume":40711,"rsi_14":35.56,"sma_20":2726.25,"sma_60":2756.75,"sma_120":2726.46},{"date":"2025-12-02","open":2526,"high":2526,"low":2512,"close":2516,"volume":50920,"rsi_14":30.95,"sma_20":2724.5,"sma_60":2757.5,"sma_120":2725.88},{"date":"2025-12-03","open":2526,"high":2530,"low":2512,"close":2516,"volume":41699,"rsi_14":30.95,"sma_20":2722.75,"sma_60":2757.92,"sma_120":2725.25},{"date":"2025-12-04","open":2526,"high":2526,"low":2507,"close":2516,"volume":51665,"rsi_14":31.71,"sma_20":2720.5,"sma_60":2758.33,"sma_120":2724.62},{"date":"2025-12-05","open":2521,"high":2540,"low":2516,"close":2540,"volume":62408,"rsi_14":40.0,"sma_20":2719.25,"sma_60":2758.33,"sma_120":2724.29},{"date":"2025-12-08","open":2545,"high":2559,"low":2530,"close":2559,"volume":37945,"rsi_14":46.81,"sma_20":2718.0,"sma_60":2757.58,"sma_120":2724.29},{"date":"2025-12-09","open":2559,"high":2559,"low":2526,"close":2535,"volume":25570,"rsi_14":36.17,"sma_20":2715.75,"sma_60":2755.58,"sma_120":2724.25},{"date":"2025-12-10","open":2535,"high":2549,"low":2526,"close":2549,"volume":10652,"rsi_14":40.82,"sma_20":2713.5,"sma_60":2753.83,"sma_120":2724.29},{"date":"2025-12-11","open":2549,"high":2549,"low":2530,"close":2535,"volume":29887,"rsi_14":34.69,"sma_20":2710.5,"sma_60":2751.83,"sma_120":2724.08},{"date":"2025-12-12","open":2535,"high":2540,"low":2526,"close":2535,"volume":12049,"rsi_14":33.33,"sma_20":2707.75,"sma_60":2749.67,"sma_120":2724.0},{"date":"2025-12-15","open":2526,"high":2535,"low":2512,"close":2526,"volume":32186,"rsi_14":32.65,"sma_20":2704.75,"sma_60":2747.08,"sma_120":2723.79},{"date":"2025-12-16","open":2526,"high":2526,"low":2483,"close":2488,"volume":36153,"rsi_14":24.07,"sma_20":2700.25,"sma_60":2743.75,"sma_120":2723.46},{"date":"2025-12-17","open":2488,"high":2502,"low":2464,"close":2483,"volume":64540,"rsi_14":39.39,"sma_20":2694.25,"sma_60":2740.58,"sma_120":2722.96},{"date":"2025-12-18","open":2483,"high":2493,"low":2360,"close":2455,"volume":48078,"rsi_14":34.21,"sma_20":2687.0,"sma_60":2736.92,"sma_120":2721.96},{"date":"2025-12-19","open":2460,"high":2488,"low":2455,"close":2488,"volume":23952,"rsi_14":43.18,"sma_20":2680.75,"sma_60":2733.67,"sma_120":2721.25},{"date":"2025-12-22","open":2488,"high":2507,"low":2455,"close":2469,"volume":32988,"rsi_14":39.58,"sma_20":2673.25,"sma_60":2730.25,"sma_120":2720.46},{"date":"2025-12-23","open":2483,"high":2488,"low":2455,"close":2469,"volume":14278,"rsi_14":39.58,"sma_20":2666.0,"sma_60":2727.25,"sma_120":2719.5},{"date":"2025-12-24","open":2474,"high":2474,"low":2455,"close":2469,"volume":15208,"rsi_14":39.58,"sma_20":2658.0,"sma_60":2724.33,"sma_120":2718.46},{"date":"2025-12-26","open":2469,"high":2483,"low":2469,"close":2474,"volume":15140,"rsi_14":34.09,"sma_20":2655.75,"sma_60":2721.42,"sma_120":2717.33},{"date":"2025-12-29","open":2483,"high":2483,"low":2474,"close":2483,"volume":8753,"rsi_14":30.95,"sma_20":2654.25,"sma_60":2718.92,"sma_120":2716.33},{"date":"2025-12-30","open":2483,"high":2493,"low":2478,"close":2478,"volume":9390,"rsi_14":34.21,"sma_20":2652.25,"sma_60":2716.5,"sma_120":2715.33},{"date":"2026-01-02","open":2474,"high":2502,"low":2474,"close":2483,"volume":25258,"rsi_14":30.56,"sma_20":2650.5,"sma_60":2713.75,"sma_120":2714.38},{"date":"2026-01-05","open":2483,"high":2493,"low":2455,"close":2483,"volume":30548,"rsi_14":33.33,"sma_20":2648.75,"sma_60":2710.92,"sma_120":2713.42},{"date":"2026-01-06","open":2483,"high":2488,"low":2455,"close":2483,"volume":36819,"rsi_14":33.33,"sma_20":2647.0,"sma_60":2708.0,"sma_120":2712.42},{"date":"2026-01-07","open":2483,"high":2483,"low":2466,"close":2474,"volume":45820,"rsi_14":33.33,"sma_20":2643.5,"sma_60":2705.0,"sma_120":2711.12},{"date":"2026-01-08","open":2474,"high":2502,"low":2445,"close":2455,"volume":55026,"rsi_14":37.93,"sma_20":2638.0,"sma_60":2701.83,"sma_120":2709.75},{"date":"2026-01-09","open":2474,"high":2474,"low":2455,"close":2464,"volume":13560,"rsi_14":43.33,"sma_20":2634.25,"sma_60":2699.08,"sma_120":2708.42},{"date":"2026-01-12","open":2464,"high":2464,"low":2445,"close":2455,"volume":63569,"rsi_14":50.0,"sma_20":2629.25,"sma_60":2695.92,"sma_120":2707.04},{"date":"2026-01-13","open":2502,"high":2502,"low":2427,"close":2441,"volume":87609,"rsi_14":27.27,"sma_20":2624.25,"sma_60":2692.25,"sma_120":2705.58},{"date":"2026-01-14","open":2445,"high":2455,"low":2441,"close":2445,"volume":9359,"rsi_14":36.84,"sma_20":2619.5,"sma_60":2689.08,"sma_120":2704.25},{"date":"2026-01-15","open":2450,"high":2460,"low":2450,"close":2455,"volume":24723,"rsi_14":42.86,"sma_20":2615.75,"sma_60":2685.92,"sma_120":2702.88},{"date":"2026-01-16","open":2464,"high":2464,"low":2445,"close":2445,"volume":36885,"rsi_14":25.86,"sma_20":2722.5,"sma_60":2755.5,"sma_120":2725.83},{"date":"2026-01-19","open":2469,"high":2469,"low":2441,"close":2450,"volume":59304,"rsi_14":39.13,"sma_20":2611.75,"sma_60":2680.17,"sma_120":2699.92},{"date":"2026-01-20","open":2464,"high":2464,"low":2450,"close":2455,"volume":29151,"rsi_14":36.36,"sma_20":2611.75,"sma_60":2677.33,"sma_120":2698.83},{"date":"2026-01-21","open":2455,"high":2460,"low":2436,"close":2455,"volume":23131,"rsi_14":38.1,"sma_20":2610.0,"sma_60":2674.5,"sma_120":2697.92},{"date":"2026-01-22","open":2455,"high":2455,"low":2445,"close":2445,"volume":19392,"rsi_14":31.82,"sma_20":2608.75,"sma_60":2671.67,"sma_120":2696.96},{"date":"2026-01-23","open":2445,"high":2455,"low":2431,"close":2450,"volume":50452,"rsi_14":34.78,"sma_20":2607.75,"sma_60":2668.92,"sma_120":2696.33},{"date":"2026-01-26","open":2455,"high":2455,"low":2417,"close":2436,"volume":81523,"rsi_14":30.77,"sma_20":2606.0,"sma_60":2665.92,"sma_120":2695.58},{"date":"2026-01-27","open":2431,"high":2436,"low":2398,"close":2417,"volume":112011,"rsi_14":28.57,"sma_20":2603.0,"sma_60":2662.92,"sma_120":2694.67},{"date":"2026-01-28","open":2417,"high":2427,"low":2398,"close":2398,"volume":76653,"rsi_14":28.57,"sma_20":2598.5,"sma_60":2660.25,"sma_120":2693.58},{"date":"2026-01-29","open":2398,"high":2427,"low":2365,"close":2427,"volume":164669,"rsi_14":37.5,"sma_20":2595.75,"sma_60":2658.08,"sma_120":2692.92},{"date":"2026-01-30","open":2422,"high":2422,"low":2360,"close":2384,"volume":125572,"rsi_14":30.77,"sma_20":2590.5,"sma_60":2655.17,"sma_120":2692.0},{"date":"2026-02-02","open":2389,"high":2389,"low":2360,"close":2360,"volume":77249,"rsi_14":29.27,"sma_20":2584.0,"sma_60":2651.83,"sma_120":2690.58},{"date":"2026-02-03","open":2394,"high":2394,"low":2360,"close":2389,"volume":44236,"rsi_14":36.96,"sma_20":2579.0,"sma_60":2648.83,"sma_120":2689.54},{"date":"2026-02-04","open":2389,"high":2403,"low":2370,"close":2394,"volume":68931,"rsi_14":18.18,"sma_20":2714.25,"sma_60":2754.08,"sma_120":2724.17},{"date":"2026-02-05","open":2394,"high":2408,"low":2389,"close":2394,"volume":35886,"rsi_14":18.18,"sma_20":2706.0,"sma_60":2752.33,"sma_120":2722.46},{"date":"2026-02-06","open":2394,"high":2403,"low":2379,"close":2403,"volume":25887,"rsi_14":20.9,"sma_20":2697.75,"sma_60":2750.75,"sma_120":2720.83},{"date":"2026-02-09","open":2408,"high":2412,"low":2370,"close":2379,"volume":96232,"rsi_14":19.72,"sma_20":2688.0,"sma_60":2747.92,"sma_120":2719.08},{"date":"2026-02-10","open":2379,"high":2389,"low":2375,"close":2389,"volume":38669,"rsi_14":22.54,"sma_20":2677.75,"sma_60":2744.17,"sma_120":2717.58},{"date":"2026-02-11","open":2389,"high":2398,"low":2384,"close":2394,"volume":27470,"rsi_14":17.91,"sma_20":2668.0,"sma_60":2739.67,"sma_120":2716.29},{"date":"2026-02-12","open":2394,"high":2398,"low":2379,"close":2394,"volume":37349,"rsi_14":18.18,"sma_20":2657.5,"sma_60":2735.17,"sma_120":2714.96},{"date":"2026-02-13","open":2403,"high":2403,"low":2384,"close":2394,"volume":52255,"rsi_14":14.29,"sma_20":2647.0,"sma_60":2730.67,"sma_120":2713.5},{"date":"2026-02-19","open":2394,"high":2412,"low":2389,"close":2398,"volume":42693,"rsi_14":14.29,"sma_20":2637.0,"sma_60":2726.08,"sma_120":2712.21},{"date":"2026-02-20","open":2403,"high":2408,"low":2398,"close":2408,"volume":26221,"rsi_14":17.19,"sma_20":2627.75,"sma_60":2721.42,"sma_120":2710.96},{"date":"2026-02-23","open":2408,"high":2417,"low":2403,"close":2403,"volume":50097,"rsi_14":12.9,"sma_20":2618.75,"sma_60":2716.58,"sma_120":2709.88},{"date":"2026-02-24","open":2403,"high":2417,"low":2389,"close":2403,"volume":95475,"rsi_14":20.0,"sma_20":2608.5,"sma_60":2712.0,"sma_120":2708.67},{"date":"2026-02-25","open":2417,"high":2422,"low":2403,"close":2422,"volume":64631,"rsi_14":76.0,"sma_20":2541.0,"sma_60":2604.92,"sma_120":2678.38},{"date":"2026-02-26","open":2422,"high":2422,"low":2375,"close":2375,"volume":112396,"rsi_14":30.77,"sma_20":2587.25,"sma_60":2702.5,"sma_120":2705.67},{"date":"2026-02-27","open":2375,"high":2379,"low":2356,"close":2370,"volume":75527,"rsi_14":41.38,"sma_20":2535.25,"sma_60":2598.0,"sma_120":2676.58},{"date":"2026-03-03","open":2370,"high":2408,"low":2360,"close":2370,"volume":64206,"rsi_14":41.38,"sma_20":2533.75,"sma_60":2595.5,"sma_120":2675.67},{"date":"2026-03-04","open":2370,"high":2370,"low":2271,"close":2280,"volume":124997,"rsi_14":21.74,"sma_20":2526.0,"sma_60":2591.33,"sma_120":2674.04},{"date":"2026-03-05","open":2290,"high":2360,"low":2290,"close":2332,"volume":46498,"rsi_14":40.38,"sma_20":2523.25,"sma_60":2588.08,"sma_120":2672.79},{"date":"2026-03-06","open":2332,"high":2389,"low":2323,"close":2351,"volume":28398,"rsi_14":42.59,"sma_20":2522.75,"sma_60":2585.17,"sma_120":2671.54},{"date":"2026-03-09","open":2332,"high":2337,"low":2257,"close":2290,"volume":65143,"rsi_14":33.33,"sma_20":2517.5,"sma_60":2581.17,"sma_120":2669.75},{"date":"2026-03-10","open":2290,"high":2313,"low":2266,"close":2275,"volume":67740,"rsi_14":31.88,"sma_20":2511.25,"sma_60":2576.5,"sma_120":2667.42},{"date":"2026-03-11","open":2275,"high":2294,"low":2266,"close":2280,"volume":29223,"rsi_14":32.86,"sma_20":2505.25,"sma_60":2571.58,"sma_120":2664.58},{"date":"2026-03-12","open":2280,"high":2299,"low":2271,"close":2275,"volume":36437,"rsi_14":31.43,"sma_20":2498.5,"sma_60":2567.0,"sma_120":2661.29},{"date":"2026-03-13","open":2275,"high":2304,"low":2266,"close":2285,"volume":48066,"rsi_14":31.43,"sma_20":2493.5,"sma_60":2562.33,"sma_120":2658.08},{"date":"2026-03-16","open":2285,"high":2290,"low":2266,"close":2290,"volume":11907,"rsi_14":32.86,"sma_20":2488.25,"sma_60":2638.5,"sma_120":2678.08},{"date":"2026-03-17","open":2285,"high":2313,"low":2285,"close":2299,"volume":13996,"rsi_14":34.72,"sma_20":2483.25,"sma_60":2632.83,"sma_120":2675.29},{"date":"2026-03-18","open":2299,"high":2309,"low":2294,"close":2309,"volume":17947,"rsi_14":32.86,"sma_20":2478.75,"sma_60":2627.08,"sma_120":2672.62},{"date":"2026-03-19","open":2309,"high":2309,"low":2290,"close":2304,"volume":26626,"rsi_14":37.7,"sma_20":2474.0,"sma_60":2621.0,"sma_120":2669.96},{"date":"2026-03-20","open":2323,"high":2323,"low":2266,"close":2290,"volume":88345,"rsi_14":36.51,"sma_20":2468.25,"sma_60":2615.08,"sma_120":2667.25},{"date":"2026-03-23","open":2285,"high":2304,"low":2252,"close":2257,"volume":96493,"rsi_14":32.86,"sma_20":2460.25,"sma_60":2608.42,"sma_120":2664.12},{"date":"2026-03-24","open":2257,"high":2271,"low":2247,"close":2261,"volume":24559,"rsi_14":46.15,"sma_20":2452.75,"sma_60":2602.25,"sma_120":2660.96},{"date":"2026-03-25","open":2261,"high":2280,"low":2247,"close":2275,"volume":23791,"rsi_14":36.36,"sma_20":2446.0,"sma_60":2596.33,"sma_120":2658.0},{"date":"2026-03-26","open":2266,"high":2275,"low":2247,"close":2257,"volume":52139,"rsi_14":27.27,"sma_20":2437.25,"sma_60":2590.0,"sma_120":2655.17},{"date":"2026-03-27","open":2247,"high":2280,"low":2238,"close":2271,"volume":33517,"rsi_14":44.12,"sma_20":2431.75,"sma_60":2583.92,"sma_120":2652.62},{"date":"2026-03-30","open":2271,"high":2271,"low":2228,"close":2252,"volume":43250,"rsi_14":42.86,"sma_20":2425.5,"sma_60":2577.67,"sma_120":2649.96},{"date":"2026-03-31","open":2252,"high":2257,"low":2219,"close":2228,"volume":52411,"rsi_14":35.9,"sma_20":2418.0,"sma_60":2571.0,"sma_120":2647.38},{"date":"2026-04-01","open":2238,"high":2257,"low":2238,"close":2252,"volume":19033,"rsi_14":44.19,"sma_20":2416.5,"sma_60":2564.75,"sma_120":2645.0},{"date":"2026-04-02","open":2247,"high":2266,"low":2224,"close":2238,"volume":30357,"rsi_14":38.64,"sma_20":2411.5,"sma_60":2558.58,"sma_120":2642.5},{"date":"2026-04-03","open":2238,"high":2252,"low":2228,"close":2247,"volume":15825,"rsi_14":40.0,"sma_20":2406.0,"sma_60":2553.25,"sma_120":2640.08},{"date":"2026-04-06","open":2247,"high":2258,"low":2238,"close":2247,"volume":8360,"rsi_14":37.21,"sma_20":2403.75,"sma_60":2547.92,"sma_120":2637.83},{"date":"2026-04-07","open":2247,"high":2257,"low":2233,"close":2247,"volume":29575,"rsi_14":34.15,"sma_20":2402.25,"sma_60":2542.58,"sma_120":2635.71},{"date":"2026-04-08","open":2247,"high":2275,"low":2242,"close":2257,"volume":32062,"rsi_14":38.1,"sma_20":2401.0,"sma_60":2537.42,"sma_120":2633.38},{"date":"2026-04-09","open":2261,"high":2285,"low":2252,"close":2261,"volume":29265,"rsi_14":42.5,"sma_20":2400.25,"sma_60":2532.17,"sma_120":2631.21},{"date":"2026-04-10","open":2261,"high":2290,"low":2257,"close":2290,"volume":24174,"rsi_14":58.97,"sma_20":2400.5,"sma_60":2527.33,"sma_120":2629.21},{"date":"2026-04-13","open":2294,"high":2332,"low":2285,"close":2323,"volume":25279,"rsi_14":64.44,"sma_20":2402.25,"sma_60":2522.75,"sma_120":2627.5},{"date":"2026-04-14","open":2323,"high":2342,"low":2299,"close":2323,"volume":32657,"rsi_14":61.9,"sma_20":2403.5,"sma_60":2518.25,"sma_120":2625.75},{"date":"2026-04-15","open":2323,"high":2323,"low":2294,"close":2313,"volume":57980,"rsi_14":65.0,"sma_20":2403.75,"sma_60":2513.33,"sma_120":2624.0},{"date":"2026-04-16","open":2313,"high":2323,"low":2275,"close":2318,"volume":27978,"rsi_14":63.16,"sma_20":2404.5,"sma_60":2508.5,"sma_120":2622.29},{"date":"2026-04-17","open":2318,"high":2323,"low":2309,"close":2318,"volume":51680,"rsi_14":70.59,"sma_20":2406.0,"sma_60":2503.75,"sma_120":2620.71},{"date":"2026-04-20","open":2318,"high":2375,"low":2219,"close":2318,"volume":162923,"rsi_14":82.76,"sma_20":2409.25,"sma_60":2499.08,"sma_120":2619.29},{"date":"2026-04-21","open":2323,"high":2332,"low":2313,"close":2323,"volume":23608,"rsi_14":80.0,"sma_20":2412.5,"sma_60":2494.67,"sma_120":2617.92},{"date":"2026-04-22","open":2323,"high":2351,"low":2313,"close":2342,"volume":26388,"rsi_14":92.31,"sma_20":2416.0,"sma_60":2490.17,"sma_120":2616.62},{"date":"2026-04-23","open":2342,"high":2351,"low":2323,"close":2337,"volume":34185,"rsi_14":88.0,"sma_20":2420.25,"sma_60":2485.67,"sma_120":2615.33},{"date":"2026-04-24","open":2337,"high":2351,"low":2327,"close":2332,"volume":9848,"rsi_14":84.62,"sma_20":2423.5,"sma_60":2480.83,"sma_120":2614.12},{"date":"2026-04-27","open":2332,"high":2337,"low":2309,"close":2313,"volume":95871,"rsi_14":73.33,"sma_20":2426.75,"sma_60":2475.58,"sma_120":2612.67},{"date":"2026-04-28","open":2313,"high":2323,"low":2304,"close":2318,"volume":16081,"rsi_14":72.41,"sma_20":2431.5,"sma_60":2470.5,"sma_120":2611.17},{"date":"2026-04-29","open":2313,"high":2323,"low":2257,"close":2285,"volume":78906,"rsi_14":57.14,"sma_20":2433.25,"sma_60":2464.58,"sma_120":2609.42},{"date":"2026-04-30","open":2280,"high":2285,"low":2228,"close":2257,"volume":73728,"rsi_14":25.0,"sma_20":2447.5,"sma_60":2416.25,"sma_120":2483.0},{"date":"2026-05-04","open":2257,"high":2261,"low":2148,"close":2162,"volume":242312,"rsi_14":14.58,"sma_20":2429.75,"sma_60":2452.83,"sma_120":2602.21},{"date":"2026-05-06","open":2162,"high":2191,"low":2139,"close":2157,"volume":75604,"rsi_14":14.29,"sma_20":2425.0,"sma_60":2448.75,"sma_120":2599.25},{"date":"2026-05-07","open":2157,"high":2176,"low":2106,"close":2172,"volume":54180,"rsi_14":20.0,"sma_20":2421.0,"sma_60":2444.83,"sma_120":2596.0},{"date":"2026-05-08","open":2172,"high":2172,"low":2148,"close":2157,"volume":28707,"rsi_14":17.31,"sma_20":2415.75,"sma_60":2440.67,"sma_120":2592.08},{"date":"2026-05-11","open":2153,"high":2181,"low":2148,"close":2172,"volume":69651,"rsi_14":21.82,"sma_20":2411.0,"sma_60":2436.58,"sma_120":2587.88},{"date":"2026-05-12","open":2172,"high":2172,"low":2096,"close":2101,"volume":155849,"rsi_14":17.14,"sma_20":2401.0,"sma_60":2431.67,"sma_120":2583.04},{"date":"2026-05-13","open":2101,"high":2101,"low":1983,"close":2021,"volume":190694,"rsi_14":12.79,"sma_20":2385.0,"sma_60":2425.17,"sma_120":2577.5},{"date":"2026-05-14","open":2021,"high":2077,"low":1969,"close":2077,"volume":98846,"rsi_14":20.21,"sma_20":2372.0,"sma_60":2419.58,"sma_120":2572.38},{"date":"2026-05-15","open":2082,"high":2082,"low":2039,"close":2068,"volume":56283,"rsi_14":20.0,"sma_20":2359.0,"sma_60":2413.83,"sma_120":2567.04},{"date":"2026-05-18","open":2068,"high":2077,"low":1997,"close":2021,"volume":38709,"rsi_14":18.27,"sma_20":2343.25,"sma_60":2407.25,"sma_120":2561.25},{"date":"2026-05-19","open":2021,"high":2063,"low":1978,"close":2002,"volume":65018,"rsi_14":18.27,"sma_20":2326.5,"sma_60":2400.25,"sma_120":2555.42},{"date":"2026-05-20","open":2021,"high":2021,"low":1940,"close":1954,"volume":44254,"rsi_14":15.93,"sma_20":2307.25,"sma_60":2392.25,"sma_120":2549.17},{"date":"2026-05-21","open":1964,"high":1973,"low":1888,"close":1950,"volume":49140,"rsi_14":16.82,"sma_20":2287.5,"sma_60":2384.25,"sma_120":2542.79},{"date":"2026-05-22","open":1950,"high":1973,"low":1893,"close":1973,"volume":88152,"rsi_14":21.7,"sma_20":2268.0,"sma_60":2376.67,"sma_120":2536.71},{"date":"2026-05-26","open":1983,"high":2072,"low":1983,"close":2039,"volume":49974,"rsi_14":37.0,"sma_20":2252.25,"sma_60":2369.92,"sma_120":2531.42},{"date":"2026-05-27","open":1973,"high":2039,"low":1969,"close":2030,"volume":34666,"rsi_14":36.63,"sma_20":2236.25,"sma_60":2363.83,"sma_120":2526.08},{"date":"2026-05-28","open":2060,"high":2070,"low":2005,"close":2020,"volume":111996,"rsi_14":27.42,"sma_20":2214.75,"sma_60":2355.67,"sma_120":2519.62},{"date":"2026-05-29","open":2020,"high":2030,"low":1964,"close":1969,"volume":90236,"rsi_14":25.91,"sma_20":2190.45,"sma_60":2346.65,"sma_120":2512.87},{"date":"2026-06-01","open":1980,"high":1980,"low":1837,"close":1858,"volume":94200,"rsi_14":20.61,"sma_20":2162.35,"sma_60":2337.37,"sma_120":2505.27},{"date":"2026-06-02","open":1858,"high":1858,"low":1822,"close":1850,"volume":54024,"rsi_14":22.63,"sma_20":2135.35,"sma_60":2327.03,"sma_120":2497.39},{"date":"2026-06-04","open":1852,"high":1860,"low":1750,"close":1852,"volume":43413,"rsi_14":26.08,"sma_20":2113.45,"sma_60":2316.4,"sma_120":2489.49},{"date":"2026-06-05","open":1852,"high":1877,"low":1852,"close":1877,"volume":31800,"rsi_14":21.52,"sma_20":2093.05,"sma_60":2307.27,"sma_120":2481.76},{"date":"2026-06-08","open":1850,"high":1876,"low":1800,"close":1830,"volume":37963,"rsi_14":20.2,"sma_20":2069.55,"sma_60":2297.6,"sma_120":2473.68},{"date":"2026-06-09","open":1837,"high":1850,"low":1817,"close":1835,"volume":41537,"rsi_14":22.72,"sma_20":2047.05,"sma_60":2287.93,"sma_120":2465.72},{"date":"2026-06-10","open":1839,"high":1854,"low":1807,"close":1840,"volume":76934,"rsi_14":24.26,"sma_20":2024.05,"sma_60":2278.43,"sma_120":2457.93},{"date":"2026-06-11","open":1840,"high":1844,"low":1815,"close":1844,"volume":26862,"rsi_14":27.31,"sma_20":2005.0,"sma_60":2268.83,"sma_120":2450.04},{"date":"2026-06-12","open":1844,"high":1861,"low":1844,"close":1857,"volume":69488,"rsi_14":29.45,"sma_20":1990.85,"sma_60":2259.37,"sma_120":2442.14},{"date":"2026-06-15","open":1857,"high":1860,"low":1838,"close":1840,"volume":50834,"rsi_14":24.9,"sma_20":1972.85,"sma_60":2249.45,"sma_120":2434.31},{"date":"2026-06-16","open":1839,"high":1876,"low":1828,"close":1869,"volume":63403,"rsi_14":18.16,"sma_20":1956.8,"sma_60":2239.85,"sma_120":2426.63},{"date":"2026-06-17","open":1850,"high":1877,"low":1793,"close":1793,"volume":97454,"rsi_14":28.57,"sma_20":1867.4,"sma_60":2175.72,"sma_120":2373.78},{"date":"2026-06-18","open":1793,"high":1824,"low":1793,"close":1820,"volume":64505,"rsi_14":26.19,"sma_20":1924.45,"sma_60":2218.98,"sma_120":2410.66},{"date":"2026-06-19","open":1811,"high":1820,"low":1805,"close":1814,"volume":58746,"rsi_14":29.33,"sma_20":1911.65,"sma_60":2209.38,"sma_120":2402.69},{"date":"2026-06-22","open":1810,"high":1818,"low":1790,"close":1797,"volume":80944,"rsi_14":39.15,"sma_20":1898.25,"sma_60":2199.42,"sma_120":2394.58},{"date":"2026-06-23","open":1795,"high":1805,"low":1790,"close":1793,"volume":34687,"rsi_14":39.71,"sma_20":1883.4,"sma_60":2189.13,"sma_120":2386.53},{"date":"2026-06-24","open":1793,"high":1793,"low":1775,"close":1782,"volume":25273,"rsi_14":37.76,"sma_20":1864.5,"sma_60":2179.0,"sma_120":2378.38},{"date":"2026-06-25","open":1782,"high":1808,"low":1771,"close":1782,"volume":58196,"rsi_14":31.8,"sma_20":1846.1,"sma_60":2168.62,"sma_120":2370.22},{"date":"2026-06-26","open":1782,"high":1800,"low":1773,"close":1784,"volume":33099,"rsi_14":39.35,"sma_20":1834.3,"sma_60":2158.6,"sma_120":2362.26},{"date":"2026-06-29","open":1784,"high":1795,"low":1775,"close":1794,"volume":45536,"rsi_14":40.72,"sma_20":1825.55,"sma_60":2149.17,"sma_120":2354.71},{"date":"2026-06-30","open":1752,"high":1799,"low":1752,"close":1794,"volume":26226,"rsi_14":39.35,"sma_20":1822.35,"sma_60":2139.32,"sma_120":2347.16},{"date":"2026-07-01","open":1794,"high":1827,"low":1794,"close":1827,"volume":23875,"rsi_14":46.53,"sma_20":1821.2,"sma_60":2130.27,"sma_120":2339.88},{"date":"2026-07-02","open":1827,"high":1836,"low":1822,"close":1827,"volume":19859,"rsi_14":43.53,"sma_20":1819.95,"sma_60":2121.05,"sma_120":2332.61},{"date":"2026-07-03","open":1827,"high":1835,"low":1823,"close":1835,"volume":18716,"rsi_14":48.88,"sma_20":1817.85,"sma_60":2111.97,"sma_120":2325.32},{"date":"2026-07-06","open":1835,"high":1930,"low":1835,"close":1900,"volume":26762,"rsi_14":55.98,"sma_20":1821.35,"sma_60":2103.97,"sma_120":2318.53},{"date":"2026-07-07","open":1900,"high":1926,"low":1890,"close":1919,"volume":24269,"rsi_14":81.19,"sma_20":1825.55,"sma_60":2096.12,"sma_120":2311.72},{"date":"2026-07-08","open":1929,"high":1938,"low":1888,"close":1911,"volume":49918,"rsi_14":74.86,"sma_20":1829.1,"sma_60":2088.05,"sma_120":2304.9},{"date":"2026-07-09","open":1875,"high":1907,"low":1875,"close":1892,"volume":14043,"rsi_14":69.9,"sma_20":1831.5,"sma_60":2079.17,"sma_120":2297.79},{"date":"2026-07-10","open":1892,"high":1945,"low":1860,"close":1894,"volume":45222,"rsi_14":76.8,"sma_20":1833.35,"sma_60":2069.73,"sma_120":2290.7},{"date":"2026-07-13","open":1906,"high":1911,"low":1829,"close":1829,"volume":47088,"rsi_14":57.44,"sma_20":1832.8,"sma_60":2059.22,"sma_120":2283.11},{"date":"2026-07-14","open":1829,"high":1848,"low":1796,"close":1820,"volume":97000,"rsi_14":57.92,"sma_20":1830.35,"sma_60":2048.72,"sma_120":2275.48},{"date":"2026-07-15","open":1820,"high":1848,"low":1809,"close":1818,"volume":20928,"rsi_14":57.44,"sma_20":1831.6,"sma_60":2038.1,"sma_120":2267.93},{"date":"2026-07-16","open":1828,"high":1858,"low":1818,"close":1855,"volume":17710,"rsi_14":62.82,"sma_20":1833.35,"sma_60":2028.1,"sma_120":2260.47},{"date":"2026-07-20","open":1855,"high":1877,"low":1854,"close":1857,"volume":13721,"rsi_14":61.71,"sma_20":1835.5,"sma_60":2018.13,"sma_120":2253.07},{"date":"2026-07-21","open":1857,"high":1870,"low":1855,"close":1870,"volume":21073,"rsi_14":63.48,"sma_20":1839.15,"sma_60":2008.3,"sma_120":2245.65},{"date":"2026-07-22","open":1872,"high":1872,"low":1857,"close":1869,"volume":3697,"rsi_14":58.4,"sma_20":1842.95,"sma_60":1998.12,"sma_120":2238.18},{"date":"2026-07-23","open":1870,"high":1903,"low":1858,"close":1880,"volume":34173,"rsi_14":60.15,"sma_20":1847.85,"sma_60":1988.2,"sma_120":2230.85},{"date":"2026-07-24","open":1880,"high":1900,"low":1864,"close":1865,"volume":51777,"rsi_14":55.6,"sma_20":1852.0,"sma_60":1978.12,"sma_120":2223.27},{"date":"2026-07-27","open":1875,"high":1880,"low":1850,"close":1856,"volume":25604,"rsi_14":39.62,"sma_20":1855.6,"sma_60":1968.22,"sma_120":2216.53},{"date":"2026-07-28","open":1856,"high":1856,"low":1802,"close":1813,"volume":71368,"rsi_14":27.54,"sma_20":1856.55,"sma_60":1957.52,"sma_120":2209.47},{"date":"2026-07-29","open":1813,"high":1813,"low":1764,"close":1780,"volume":85333,"rsi_14":24.9,"sma_20":1855.85,"sma_60":1946.85,"sma_120":2202.72},{"date":"2026-07-30","open":1785,"high":1785,"low":1770,"close":1782,"volume":35857,"rsi_14":27.46,"sma_20":1853.6,"sma_60":1936.72,"sma_120":2196.53},{"date":"2026-07-31","open":1782,"high":1789,"low":1775,"close":1787,"volume":27097,"rsi_14":28.34,"sma_20":1851.6,"sma_60":1928.33,"sma_120":2190.58},{"date":"2026-08-03","open":1791,"high":1819,"low":1786,"close":1819,"volume":16313,"rsi_14":47.66,"sma_20":1850.8,"sma_60":1920.57,"sma_120":2184.66},{"date":"2026-08-04","open":1819,"high":1831,"low":1808,"close":1816,"volume":12110,"rsi_14":49.04,"sma_20":1846.6,"sma_60":1912.5,"sma_120":2178.67},{"date":"2026-08-05","open":1816,"high":1830,"low":1800,"close":1817,"volume":29740,"rsi_14":49.76,"sma_20":1841.5,"sma_60":1904.7,"sma_120":2172.68},{"date":"2026-08-06","open":1819,"high":1830,"low":1801,"close":1814,"volume":35495,"rsi_14":38.15,"sma_20":1836.65,"sma_60":1896.6,"sma_120":2166.59},{"date":"2026-08-07","open":1817,"high":1835,"low":1794,"close":1822,"volume":75811,"rsi_14":40.22,"sma_20":1833.15,"sma_60":1889.88,"sma_120":2160.78},{"date":"2026-08-10","open":1840,"high":1864,"low":1821,"close":1860,"volume":57779,"rsi_14":47.55,"sma_20":1831.45,"sma_60":1885.22,"sma_120":2155.19},{"date":"2026-08-11","open":1860,"high":1920,"low":1850,"close":1920,"volume":54192,"rsi_14":59.7,"sma_20":1836.0,"sma_60":1880.55,"sma_120":2150.07},{"date":"2026-08-12","open":1902,"high":1938,"low":1886,"close":1897,"volume":45518,"rsi_14":53.09,"sma_20":1839.85,"sma_60":1875.67,"sma_120":2144.75},{"date":"2026-08-13","open":1897,"high":1924,"low":1883,"close":1890,"volume":65031,"rsi_14":54.68,"sma_20":1843.45,"sma_60":1871.5,"sma_120":2139.38},{"date":"2026-08-14","open":1901,"high":1916,"low":1880,"close":1900,"volume":45125,"rsi_14":58.21,"sma_20":1845.7,"sma_60":1867.83,"sma_120":2134.04},{"date":"2026-08-18","open":1900,"high":1904,"low":1880,"close":1895,"volume":35865,"rsi_14":67.83,"sma_20":1847.6,"sma_60":1864.92,"sma_120":2128.58},{"date":"2026-08-19","open":1895,"high":1900,"low":1881,"close":1895,"volume":34267,"rsi_14":79.19,"sma_20":1848.85,"sma_60":1862.08,"sma_120":2123.17},{"date":"2026-08-20","open":1895,"high":1920,"low":1870,"close":1871,"volume":33177,"rsi_14":70.32,"sma_20":1848.95,"sma_60":1858.43,"sma_120":2117.55},{"date":"2026-08-21","open":1871,"high":1890,"low":1851,"close":1890,"volume":28016,"rsi_14":72.1,"sma_20":1849.45,"sma_60":1853.93,"sma_120":2111.93},{"date":"2026-08-24","open":1890,"high":1910,"low":1889,"close":1899,"volume":31002,"rsi_14":69.05,"sma_20":1851.15,"sma_60":1849.75,"sma_120":2106.79},{"date":"2026-08-25","open":1905,"high":1929,"low":1897,"close":1915,"volume":25753,"rsi_14":72.2,"sma_20":1854.1,"sma_60":1848.0,"sma_120":2101.83},{"date":"2026-08-26","open":1915,"high":1919,"low":1880,"close":1901,"volume":39691,"rsi_14":67.8,"sma_20":1858.5,"sma_60":1846.87,"sma_120":2096.76},{"date":"2026-08-27","open":1910,"high":1910,"low":1879,"close":1888,"volume":38528,"rsi_14":65.04,"sma_20":1863.9,"sma_60":1847.37,"sma_120":2092.37},{"date":"2026-08-28","open":1896,"high":1896,"low":1881,"close":1887,"volume":64940,"rsi_14":63.6,"sma_20":1869.15,"sma_60":1847.98,"sma_120":2087.51},{"date":"2026-08-31","open":1887,"high":1908,"low":1883,"close":1890,"volume":14512,"rsi_14":57.35,"sma_20":1874.3,"sma_60":1848.62,"sma_120":2082.51},{"date":"2026-09-01","open":1900,"high":1906,"low":1883,"close":1900,"volume":26045,"rsi_14":43.51,"sma_20":1878.35,"sma_60":1849.0,"sma_120":2078.13},{"date":"2026-09-02","open":1906,"high":1906,"low":1860,"close":1886,"volume":35211,"rsi_14":46.21,"sma_20":1881.85,"sma_60":1849.93,"sma_120":2073.77},{"date":"2026-09-03","open":1890,"high":1898,"low":1872,"close":1889,"volume":47386,"rsi_14":49.65,"sma_20":1885.45,"sma_60":1850.83,"sma_120":2069.38},{"date":"2026-09-04","open":1896,"high":1915,"low":1890,"close":1910,"volume":40060,"rsi_14":53.29,"sma_20":1890.25,"sma_60":1852.0,"sma_120":2065.22},{"date":"2026-09-07","open":1910,"high":1914,"low":1870,"close":1908,"volume":38451,"rsi_14":54.36,"sma_20":1894.55,"sma_60":1853.07,"sma_120":2060.95},{"date":"2026-09-08","open":1910,"high":1919,"low":1873,"close":1905,"volume":20197,"rsi_14":53.29,"sma_20":1896.8,"sma_60":1853.87,"sma_120":2056.62},{"date":"2026-09-09","open":1905,"high":1905,"low":1871,"close":1891,"volume":19638,"rsi_14":57.04,"sma_20":1895.35,"sma_60":1854.72,"sma_120":2052.08},{"date":"2026-09-10","open":1900,"high":1900,"low":1851,"close":1876,"volume":30537,"rsi_14":44.93,"sma_20":1894.3,"sma_60":1854.83,"sma_120":2047.34},{"date":"2026-09-11","open":1889,"high":1889,"low":1821,"close":1840,"volume":42659,"rsi_14":32.12,"sma_20":1891.8,"sma_60":1855.62,"sma_120":2042.34},{"date":"2026-09-14","open":1840,"high":1870,"low":1830,"close":1845,"volume":15284,"rsi_14":27.27,"sma_20":1889.05,"sma_60":1856.03,"sma_120":2037.51},{"date":"2026-09-15","open":1869,"high":1869,"low":1801,"close":1828,"volume":42996,"rsi_14":26.75,"sma_20":1885.7,"sma_60":1856.27,"sma_120":2032.83},{"date":"2026-09-16","open":1823,"high":1823,"low":1793,"close":1818,"volume":33025,"rsi_14":27.27,"sma_20":1881.85,"sma_60":1856.62,"sma_120":2028.02},{"date":"2026-09-17","open":1825,"high":1829,"low":1802,"close":1829,"volume":8732,"rsi_14":32.32,"sma_20":1879.75,"sma_60":1857.22,"sma_120":2023.17},{"date":"2026-09-18","open":1836,"high":1836,"low":1814,"close":1825,"volume":25510,"rsi_14":30.3,"sma_20":1876.5,"sma_60":1857.93,"sma_120":2018.47},{"date":"2026-09-21","open":1831,"high":2250,"low":1826,"close":1865,"volume":17981,"rsi_14":41.03,"sma_20":1874.8,"sma_60":1859.32,"sma_120":2013.97},{"date":"2026-09-22","open":1877,"high":1900,"low":1839,"close":1900,"volume":43223,"rsi_14":53.24,"sma_20":1874.05,"sma_60":1861.25,"sma_120":2009.92},{"date":"2026-09-23","open":1877,"high":1877,"low":1810,"close":1859,"volume":49007,"rsi_14":44.09,"sma_20":1871.95,"sma_60":1862.33,"sma_120":2005.75},{"date":"2026-09-28","open":1850,"high":1870,"low":1839,"close":1842,"volume":27181,"rsi_14":36.4,"sma_20":1869.65,"sma_60":1863.13,"sma_120":2001.22},{"date":"2026-09-29","open":1850,"high":1858,"low":1821,"close":1839,"volume":23345,"rsi_14":36.25,"sma_20":1867.25,"sma_60":1863.33,"sma_120":1996.8},{"date":"2026-09-30","open":1839,"high":1870,"low":1827,"close":1855,"volume":59351,"rsi_14":40.53,"sma_20":1865.5,"sma_60":1863.8,"sma_120":1992.42},{"date":"2026-10-01","open":1860,"high":1860,"low":1778,"close":1847,"volume":5939,"rsi_14":41.47,"sma_20":1862.85,"sma_60":1864.0,"sma_120":1987.98},{"date":"2026-10-02","open":1848,"high":2320,"low":1811,"close":1867,"volume":6937,"rsi_14":48.29,"sma_20":1861.9,"sma_60":1863.45,"sma_120":1983.71},{"date":"2026-10-06","open":1868,"high":1868,"low":1835,"close":1856,"volume":29939,"rsi_14":53.36,"sma_20":1860.25,"sma_60":1862.4,"sma_120":1979.26},{"date":"2026-10-07","open":1865,"high":1865,"low":1801,"close":1834,"volume":14930,"rsi_14":47.84,"sma_20":1856.45,"sma_60":1861.12,"sma_120":1974.58},{"date":"2026-10-08","open":1849,"high":1852,"low":1823,"close":1838,"volume":5374,"rsi_14":52.07,"sma_20":1852.95,"sma_60":1860.22,"sma_120":1969.69},{"date":"2026-10-12","open":1845,"high":1850,"low":1805,"close":1850,"volume":8755,"rsi_14":56.56,"sma_20":1850.2,"sma_60":1859.48,"sma_120":1964.61},{"date":"2026-10-13","open":1850,"high":1850,"low":1797,"close":1833,"volume":33018,"rsi_14":50.8,"sma_20":1847.3,"sma_60":1859.55,"sma_120":1959.38},{"date":"2026-10-14","open":1833,"high":2230,"low":1800,"close":1806,"volume":34228,"rsi_14":46.52,"sma_20":1843.8,"sma_60":1859.32,"sma_120":1954.02},{"date":"2026-10-15","open":1825,"high":1835,"low":1780,"close":1784,"volume":40904,"rsi_14":34.12,"sma_20":1841.0,"sma_60":1858.75,"sma_120":1948.42},{"date":"2026-10-16","open":1800,"high":1812,"low":1774,"close":1786,"volume":34035,"rsi_14":24.32,"sma_20":1838.05,"sma_60":1857.6,"sma_120":1942.85},{"date":"2026-10-19","open":1786,"high":1795,"low":1781,"close":1786,"volume":25336,"rsi_14":29.83,"sma_20":1835.95,"sma_60":1856.42,"sma_120":1937.28},{"date":"2026-10-20","open":1794,"high":1794,"low":1757,"close":1773,"volume":35511,"rsi_14":30.51,"sma_20":1833.7,"sma_60":1854.8,"sma_120":1931.55},{"date":"2026-10-21","open":1782,"high":1782,"low":1720,"close":1764,"volume":23411,"rsi_14":29.51,"sma_20":1830.45,"sma_60":1853.05,"sma_120":1925.58},{"date":"2026-10-22","open":1780,"high":1780,"low":1725,"close":1755,"volume":61710,"rsi_14":21.59,"sma_20":1826.95,"sma_60":1850.97,"sma_120":1919.58},{"date":"2026-10-23","open":1753,"high":1770,"low":1733,"close":1770,"volume":29332,"rsi_14":28.96,"sma_20":1822.2,"sma_60":1849.38,"sma_120":1913.75}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q4","per":7.85,"pbr":0.55,"ttm_eps":null,"close":2236.0232},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":8.83,"pbr":0.64,"ttm_eps":null,"close":2473.594},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":34.96,"pbr":0.65,"ttm_eps":null,"close":2511.5349},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":28.53,"pbr":0.52,"ttm_eps":null,"close":1969.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"미래에셋맵스리츠","phase":"above-fold","symbol_resolved":true}