{"status":"ok","report":{"price_analysis":{"current":1161.0,"change_1d":-7.4,"change_7d":-12.4,"change_30d":-19.5,"high_30d":1585.0,"low_30d":1126.0,"position_in_range":8.0,"support":1171.9,"resistance":1539.1},"summary":"미래에셋글로벌리츠(396690)은 Real Estate 섹터 KR 시장 종목입니다, 시가총액 459.49억. 현재가 1,161원, 전일 대비 -7.4%, 30일 -19.5%. ROE -5.4%. 기술적 시그널: RSI 15(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2.04만, 기관 순매도 4.17만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -5.4%로 적자 상태입니다. 시가총액 459.49억. 매출 59.41억, 영업이익 27.84억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.32,"roe":-5.42,"eps":-196.0,"revenue":5941041386.0,"operating_income":2784281110.0,"net_income":-7770320701.0,"market_cap":45948942279,"profit_margin":-130.79,"roa":-2.02,"operating_margin":46.87,"gross_margin":null,"debt_ratio":1.6821445678767308,"total_assets":384329635960.0,"total_equity":143291916686.0,"total_debt":241037719274.0,"dividend_yield":13.61,"eps_basis":"TTM","revenue_basis":"quarterly","operating_income_basis":"quarterly","net_income_basis":"quarterly"},"technical":{"analysis":"RSI(14) 15.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-58.04)가 시그널선(-50.74)을 하회합니다(데드크로스). 현재가가 SMA20(1328)과 SMA60(1476) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1207~1449 (현재 위치 -19%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 15","rsi_14":15.328467153284663,"macd":-58.040248524334174,"macd_signal":-50.743346057365756,"sma_20":1328.15,"sma_60":1476.2333333333333,"bb_upper":1449.415452623573,"bb_lower":1206.8845473764272,"atr_14":53.42857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2.04만, 기관 순매수 -4.17만. 30일 누적: 외국인 -14.66만, 기관 -63.26만.","foreign_trend":"매도","institution_trend":"매도","comment":"외국인 매도, 기관 매도","foreign_flow":-20433.0,"institutional_flow":-41733.0,"data":[{"date":"2026-10-23","foreign_net":-4046.0,"institution_net":1308.0,"retail_net":2738.0},{"date":"2026-10-22","foreign_net":-13967.0,"institution_net":-17889.0,"retail_net":31856.0},{"date":"2026-10-21","foreign_net":-317.0,"institution_net":-3221.0,"retail_net":3538.0},{"date":"2026-10-20","foreign_net":-5130.0,"institution_net":-12943.0,"retail_net":18073.0},{"date":"2026-10-19","foreign_net":3027.0,"institution_net":-8988.0,"retail_net":5961.0},{"date":"2026-10-16","foreign_net":16422.0,"institution_net":-22258.0,"retail_net":5836.0},{"date":"2026-10-15","foreign_net":10343.0,"institution_net":6533.0,"retail_net":-16876.0},{"date":"2026-10-14","foreign_net":-9302.0,"institution_net":-10185.0,"retail_net":19487.0},{"date":"2026-10-13","foreign_net":10266.0,"institution_net":-977.0,"retail_net":-9289.0},{"date":"2026-10-12","foreign_net":-1383.0,"institution_net":-5794.0,"retail_net":7177.0},{"date":"2026-10-08","foreign_net":-1985.0,"institution_net":-12293.0,"retail_net":14278.0},{"date":"2026-10-07","foreign_net":1328.0,"institution_net":-13343.0,"retail_net":12015.0},{"date":"2026-10-06","foreign_net":-8696.0,"institution_net":-18683.0,"retail_net":27379.0},{"date":"2026-10-02","foreign_net":-6071.0,"institution_net":5936.0,"retail_net":135.0},{"date":"2026-10-01","foreign_net":-6653.0,"institution_net":2319.0,"retail_net":4334.0},{"date":"2026-09-30","foreign_net":-5532.0,"institution_net":-5577.0,"retail_net":11109.0},{"date":"2026-09-29","foreign_net":-26189.0,"institution_net":10168.0,"retail_net":16021.0},{"date":"2026-09-28","foreign_net":24803.0,"institution_net":-66296.0,"retail_net":41493.0},{"date":"2026-09-23","foreign_net":-6787.0,"institution_net":-24763.0,"retail_net":31550.0},{"date":"2026-09-22","foreign_net":-26222.0,"institution_net":-56817.0,"retail_net":83039.0},{"date":"2026-09-21","foreign_net":25670.0,"institution_net":-22241.0,"retail_net":-3429.0},{"date":"2026-09-18","foreign_net":-10036.0,"institution_net":-33266.0,"retail_net":43302.0},{"date":"2026-09-17","foreign_net":10841.0,"institution_net":-21594.0,"retail_net":10753.0},{"date":"2026-09-16","foreign_net":-3909.0,"institution_net":-39359.0,"retail_net":43268.0},{"date":"2026-09-15","foreign_net":-15130.0,"institution_net":-29941.0,"retail_net":45071.0},{"date":"2026-09-14","foreign_net":-10581.0,"institution_net":-38006.0,"retail_net":48587.0},{"date":"2026-09-11","foreign_net":-12069.0,"institution_net":-43419.0,"retail_net":55488.0},{"date":"2026-09-10","foreign_net":-2120.0,"institution_net":-45928.0,"retail_net":48048.0},{"date":"2026-09-09","foreign_net":-12152.0,"institution_net":-29053.0,"retail_net":41205.0},{"date":"2026-09-08","foreign_net":-61044.0,"institution_net":-76067.0,"retail_net":137111.0}],"periods":{"d1":{"foreign_net":-4046.0,"institution_net":1308.0,"retail_net":2738.0},"d3":{"foreign_net":-18330.0,"institution_net":-19802.0,"retail_net":38132.0},"d7":{"foreign_net":6332.0,"institution_net":-57458.0,"retail_net":51126.0},"d14":{"foreign_net":-9511.0,"institution_net":-112797.0,"retail_net":122308.0},"d30":{"foreign_net":-146621.0,"institution_net":-632637.0,"retail_net":779258.0}}},"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":"적자 (EPS -196, PBR 0.32x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -196원"}]},"growth":{"grade":"C","percentile":52,"summary":"매출 -49.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-49.8,"unit":"%","percentile":19,"direction":"higher_better"},{"name":"영업이익 성장률","value":64.4,"unit":"%","percentile":84,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -5.4%","metrics":[{"name":"ROE","value":-5.42,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":46.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-130.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.02,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":24,"summary":"RSI 15","metrics":[{"name":"RSI (14)","value":15.3,"unit":"","percentile":15,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-19.5,"unit":"%","percentile":26,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":23,"summary":"유동비율 0.1x, 순차입금비율 1.6x","metrics":[{"name":"유동비율","value":0.1,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.58,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":1.1,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 4"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -196, PBR 0.32x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -49.8%"},"profitability":{"grade":"C","reason":"ROE -5.4%"},"momentum":{"grade":"F","reason":"RSI 15"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.02,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-5.42,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.72,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.68,"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":46.87,"unit":"%","threshold":"≥ 20%","pass":true,"source":"버핏"},{"metric":"Profit Margin","value":-130.79,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.7배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 15 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.7배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 15 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.32,"per_5y_high":70.17,"per_5y_low":70.17,"per_5y_avg":70.17,"per_percentile":null,"pbr_5y_high":1.23,"pbr_5y_low":0.65,"pbr_5y_avg":1.03,"pbr_percentile":0.0,"per_5y_median":70.17,"pbr_5y_median":1.09,"history":[{"quarter":"2024-Q3","per":70.17,"pbr":1.06},{"quarter":"2025-Q1","per":null,"pbr":1.09},{"quarter":"2025-Q3","per":null,"pbr":1.23},{"quarter":"2026-Q1","per":null,"pbr":1.14},{"quarter":"2026-Q3","per":null,"pbr":0.65},{"quarter":"현재","per":null,"pbr":0.32}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q3","close":2521.095,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2335.8301,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2559.3186,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2365.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q3","close":1344.0,"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":"2024-09","per":70.17,"eps":35.93,"close":2521.09,"source":"reported"},{"date":"2024-10","per":67.79,"eps":35.93,"close":2435.63,"source":"reported"},{"date":"2024-11","per":63.86,"eps":35.93,"close":2294.62,"source":"reported"},{"date":"2024-12","per":61.49,"eps":35.93,"close":2209.16,"source":"reported"},{"date":"2025-01","per":62.08,"eps":35.93,"close":2230.53,"source":"reported"},{"date":"2025-02","per":65.29,"eps":35.93,"close":2345.9,"source":"reported"}],"trailing_per_history_meta":{"avg":65.11,"std":3.07,"upper_1sd":68.19,"lower_1sd":62.04,"current":65.29,"count":6},"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":13.61,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.58,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"A","value_pct":13.61,"summary":"배당수익률 13.61%","metrics":[{"name":"배당수익률","value":13.61,"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":"PBR","value":"0.3배"},{"label":"ROE","value":"-5.4%"}],"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":"2026-10-24T00:25:47.580525+00:00","sections":{"fundamental":{"status":"available"},"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"},"price_history":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q3","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q3","report_date":"2026-09-30","per":null,"pbr":null,"roe":-0.05422720890828297,"dividend_yield":null,"eps":-196.0,"revenue":5941041386.0,"operating_income":2784281110.0,"net_income":-7770320701.0,"market_cap":null,"profit_margin":-1.3079054994147452,"operating_margin":0.46865203069635714,"roa":-0.02021785460699865,"gross_margin":null,"total_equity":143291916686.0,"total_assets":384329635960.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.56,"roe":-0.01633310336250774,"dividend_yield":13.61,"eps":-59.51,"revenue":11842441279.0,"operating_income":1693806545.0,"net_income":-2356800234.0,"market_cap":80600000000.0,"profit_margin":-0.19901303949712412,"operating_margin":0.14302849430240355,"roa":-0.006147003037116522,"gross_margin":null,"total_equity":144295923542.0,"total_assets":383406388409.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.0013621892938451298,"dividend_yield":null,"eps":5.0,"revenue":6853885751.0,"operating_income":2712195512.0,"net_income":196717933.0,"market_cap":null,"profit_margin":0.028701665033050536,"operating_margin":0.3957164753737372,"roa":0.000531021091608096,"gross_margin":null,"total_equity":144413066443.0,"total_assets":370452202575.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.042108123940831445,"dividend_yield":null,"eps":-158.7,"revenue":5338334889.0,"operating_income":-5225078262.0,"net_income":-6285270874.0,"market_cap":null,"profit_margin":-1.1773841478081912,"operating_margin":-0.9787842783648937,"roa":-0.017175249858622305,"gross_margin":null,"total_equity":149265041654.0,"total_assets":365949312280.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.009312014932512193,"dividend_yield":null,"eps":39.0,"revenue":6589550049.0,"operating_income":2243475224.0,"net_income":1542098696.0,"market_cap":null,"profit_margin":0.23402185043484447,"operating_margin":0.34045954690646285,"roa":0.0038827444070712908,"gross_margin":null,"total_equity":165603116745.0,"total_assets":397167192667.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.014424875597007704,"dividend_yield":null,"eps":-58.45,"revenue":6162765692.0,"operating_income":2004290148.0,"net_income":-2315008677.0,"market_cap":null,"profit_margin":-0.37564444158653565,"operating_margin":0.3252257587209272,"roa":-0.0064067756191464546,"gross_margin":null,"total_equity":160487254218.0,"total_assets":361337561141.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.008789538446365404,"dividend_yield":null,"eps":-44.0,"revenue":5334391055.0,"operating_income":2077548587.0,"net_income":-1456882775.0,"market_cap":null,"profit_margin":-0.2731113561002325,"operating_margin":0.38946312064104943,"roa":-0.004013641371513926,"gross_margin":null,"total_equity":165751908805.0,"total_assets":362982797950.0},{"fiscal_year":2023,"fiscal_quarter":"Q1","report_date":"2023-03-31","per":null,"pbr":null,"roe":0.02613592888705849,"dividend_yield":null,"eps":99.38,"revenue":7211774139.0,"operating_income":2339674227.0,"net_income":3936123294.0,"market_cap":null,"profit_margin":0.5457912599777829,"operating_margin":0.32442422376311747,"roa":0.011171846421947502,"gross_margin":null,"total_equity":150602005041.0,"total_assets":352325224080.0}],"current_price":1161.0,"change_pct":-7.42,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2021-12-03","close":3302.1162},{"date":"2021-12-06","close":3308.4309},{"date":"2021-12-07","close":3308.4309},{"date":"2021-12-08","close":3327.3716},{"date":"2021-12-09","close":3352.627},{"date":"2021-12-10","close":3358.9404},{"date":"2021-12-13","close":3441.02},{"date":"2021-12-14","close":3510.4714},{"date":"2021-12-15","close":3649.3755},{"date":"2021-12-16","close":3611.4922},{"date":"2021-12-17","close":3560.9817},{"date":"2021-12-20","close":3516.7856},{"date":"2021-12-21","close":3510.4714},{"date":"2021-12-22","close":3491.5303},{"date":"2021-12-23","close":3535.7268},{"date":"2021-12-24","close":3535.7268},{"date":"2021-12-27","close":3529.4133},{"date":"2021-12-28","close":3516.7856},{"date":"2021-12-29","close":3510.4714},{"date":"2021-12-30","close":3504.158},{"date":"2022-01-03","close":5490.0},{"date":"2022-01-04","close":3466.2751},{"date":"2022-01-05","close":3453.6475},{"date":"2022-01-06","close":3441.02},{"date":"2022-01-07","close":3441.02},{"date":"2022-01-10","close":3428.3923},{"date":"2022-01-11","close":3396.8235},{"date":"2022-01-12","close":3396.8235},{"date":"2022-01-13","close":3403.137},{"date":"2022-01-14","close":3390.5095},{"date":"2022-01-17","close":3358.9404},{"date":"2022-01-18","close":3358.9404},{"date":"2022-01-19","close":3346.313},{"date":"2022-01-20","close":3365.2542},{"date":"2022-01-21","close":3396.8235},{"date":"2022-01-24","close":3447.334},{"date":"2022-01-25","close":3434.7061},{"date":"2022-01-26","close":3447.334},{"date":"2022-01-27","close":3422.0786},{"date":"2022-01-28","close":3466.2751},{"date":"2022-02-03","close":3504.158},{"date":"2022-02-04","close":3529.4133},{"date":"2022-02-07","close":3579.9231},{"date":"2022-02-08","close":3579.9231},{"date":"2022-02-09","close":3598.8647},{"date":"2022-02-10","close":3598.8647},{"date":"2022-02-11","close":3554.6685},{"date":"2022-02-14","close":3567.2957},{"date":"2022-02-15","close":3573.6099},{"date":"2022-02-16","close":3586.2378},{"date":"2022-02-17","close":3592.551},{"date":"2022-02-18","close":3586.2378},{"date":"2022-02-21","close":3579.9231},{"date":"2022-02-22","close":3579.9231},{"date":"2022-02-23","close":3579.9231},{"date":"2022-02-24","close":3592.551},{"date":"2022-02-25","close":3586.2378},{"date":"2022-02-28","close":3586.2378},{"date":"2022-03-02","close":3598.8647},{"date":"2022-03-03","close":3598.8647},{"date":"2022-03-04","close":3592.551},{"date":"2022-03-07","close":3573.6099},{"date":"2022-03-08","close":3598.8647},{"date":"2022-03-10","close":3579.9231},{"date":"2022-03-11","close":3598.8647},{"date":"2022-03-14","close":3598.8647},{"date":"2022-03-15","close":3598.8647},{"date":"2022-03-16","close":3592.551},{"date":"2022-03-17","close":3573.6099},{"date":"2022-03-18","close":3592.551},{"date":"2022-03-21","close":3598.8647},{"date":"2022-03-22","close":3598.8647},{"date":"2022-03-23","close":3592.551},{"date":"2022-03-24","close":3598.8647},{"date":"2022-03-25","close":3605.1787},{"date":"2022-03-28","close":3605.1787},{"date":"2022-03-29","close":3636.7478},{"date":"2022-03-30","close":3701.6213},{"date":"2022-03-31","close":3707.9819},{"date":"2022-04-01","close":3714.3418},{"date":"2022-04-04","close":3784.3037},{"date":"2022-04-05","close":3784.3037},{"date":"2022-04-06","close":3809.7446},{"date":"2022-04-07","close":3809.7446},{"date":"2022-04-08","close":3905.1465},{"date":"2022-04-11","close":3956.0288},{"date":"2022-04-12","close":4045.0715},{"date":"2022-04-13","close":3987.8298},{"date":"2022-04-14","close":3930.5886},{"date":"2022-04-15","close":4089.5923},{"date":"2022-04-18","close":4076.8723},{"date":"2022-04-19","close":4019.6301},{"date":"2022-04-20","close":4019.6301},{"date":"2022-04-21","close":4064.1514},{"date":"2022-04-22","close":4115.0327},{"date":"2022-04-25","close":4229.5166},{"date":"2022-04-26","close":4350.3594},{"date":"2022-04-27","close":4337.6387},{"date":"2022-04-28","close":4197.7153},{"date":"2022-04-29","close":4261.3164},{"date":"2022-05-02","close":4102.313},{"date":"2022-05-03","close":3962.3889},{"date":"2022-05-04","close":3847.9053},{"date":"2022-05-06","close":3911.5071},{"date":"2022-05-09","close":6070.0},{"date":"2022-05-10","close":3835.1853},{"date":"2022-05-11","close":3924.228},{"date":"2022-05-12","close":3911.5071},{"date":"2022-05-13","close":3987.8298},{"date":"2022-05-16","close":4032.3511},{"date":"2022-05-17","close":4051.4309},{"date":"2022-05-18","close":4045.0715},{"date":"2022-05-19","close":3981.4692},{"date":"2022-05-20","close":4019.6301},{"date":"2022-05-23","close":4025.991},{"date":"2022-05-24","close":4038.7109},{"date":"2022-05-25","close":4115.0327},{"date":"2022-05-26","close":4191.355},{"date":"2022-05-27","close":4127.7529},{"date":"2022-05-30","close":4115.0327},{"date":"2022-05-31","close":4229.5166},{"date":"2022-06-02","close":4223.1558},{"date":"2022-06-03","close":4038.7109},{"date":"2022-06-07","close":4025.991},{"date":"2022-06-08","close":3943.3081},{"date":"2022-06-09","close":3886.0667},{"date":"2022-06-10","close":3828.825},{"date":"2022-06-13","close":3720.7026},{"date":"2022-06-14","close":3618.9392},{"date":"2022-06-15","close":3536.2566},{"date":"2022-06-16","close":3580.7783},{"date":"2022-06-17","close":3580.7783},{"date":"2022-06-20","close":3377.2529},{"date":"2022-06-21","close":3332.7319},{"date":"2022-06-22","close":3250.0493},{"date":"2022-06-23","close":3135.5662},{"date":"2022-06-24","close":3192.8071},{"date":"2022-06-27","close":3275.49},{"date":"2022-06-28","close":3326.3711},{"date":"2022-06-29","close":3186.447},{"date":"2022-06-30","close":3132.386},{"date":"2022-07-01","close":3100.585},{"date":"2022-07-04","close":2970.2014},{"date":"2022-07-05","close":2998.8223},{"date":"2022-07-06","close":2944.761},{"date":"2022-07-07","close":2989.2817},{"date":"2022-07-08","close":3036.9827},{"date":"2022-07-11","close":2951.1208},{"date":"2022-07-12","close":2906.5999},{"date":"2022-07-13","close":2887.519},{"date":"2022-07-14","close":2906.5999},{"date":"2022-07-15","close":2903.4194},{"date":"2022-07-18","close":2957.481},{"date":"2022-07-19","close":2944.761},{"date":"2022-07-20","close":2995.6423},{"date":"2022-07-21","close":2906.5999},{"date":"2022-07-22","close":2919.3198},{"date":"2022-07-25","close":2912.96},{"date":"2022-07-26","close":2967.0212},{"date":"2022-07-27","close":3033.8032},{"date":"2022-07-28","close":3011.5427},{"date":"2022-07-29","close":3062.4241},{"date":"2022-08-01","close":3068.7837},{"date":"2022-08-02","close":3100.585},{"date":"2022-08-03","close":3091.0449},{"date":"2022-08-04","close":3087.8647},{"date":"2022-08-05","close":3119.6658},{"date":"2022-08-08","close":3138.7458},{"date":"2022-08-09","close":3100.585},{"date":"2022-08-10","close":3084.6843},{"date":"2022-08-11","close":3138.7458},{"date":"2022-08-12","close":3154.6465},{"date":"2022-08-16","close":3164.1865},{"date":"2022-08-17","close":3161.0071},{"date":"2022-08-18","close":3122.8455},{"date":"2022-08-19","close":3132.386},{"date":"2022-08-22","close":3100.585},{"date":"2022-08-23","close":3100.585},{"date":"2022-08-24","close":3062.4241},{"date":"2022-08-25","close":3113.3052},{"date":"2022-08-26","close":3116.4858},{"date":"2022-08-29","close":3084.6843},{"date":"2022-08-30","close":3075.1448},{"date":"2022-08-31","close":3091.0449},{"date":"2022-09-01","close":3052.8833},{"date":"2022-09-02","close":3043.344},{"date":"2022-09-05","close":3033.8032},{"date":"2022-09-06","close":3071.9646},{"date":"2022-09-07","close":3040.1633},{"date":"2022-09-08","close":3046.5234},{"date":"2022-09-13","close":3068.7837},{"date":"2022-09-14","close":3059.2439},{"date":"2022-09-15","close":3021.0828},{"date":"2022-09-16","close":3021.0828},{"date":"2022-09-19","close":2960.6611},{"date":"2022-09-20","close":2944.761},{"date":"2022-09-21","close":2932.0405},{"date":"2022-09-22","close":2935.2205},{"date":"2022-09-23","close":2925.6804},{"date":"2022-09-26","close":2909.78},{"date":"2022-09-27","close":2919.3198},{"date":"2022-09-28","close":2960.6611},{"date":"2022-09-29","close":2969.2012},{"date":"2022-09-30","close":2949.4939},{"date":"2022-10-04","close":2923.2178},{"date":"2022-10-05","close":2837.8203},{"date":"2022-10-06","close":2801.6909},{"date":"2022-10-07","close":2801.6909},{"date":"2022-10-11","close":2706.4397},{"date":"2022-10-12","close":2552.0676},{"date":"2022-10-13","close":2496.2307},{"date":"2022-10-14","close":2515.938},{"date":"2022-10-17","close":2502.8},{"date":"2022-10-18","close":2506.0842},{"date":"2022-10-19","close":2479.8081},{"date":"2022-10-20","close":2397.6953},{"date":"2022-10-21","close":2351.7124},{"date":"2022-10-24","close":2345.1431},{"date":"2022-10-25","close":2338.574},{"date":"2022-10-26","close":2338.574},{"date":"2022-10-27","close":2407.5488},{"date":"2022-10-28","close":2407.5488},{"date":"2022-10-31","close":2364.8506},{"date":"2022-11-01","close":2299.1602},{"date":"2022-11-02","close":2226.9009},{"date":"2022-11-03","close":2174.3486},{"date":"2022-11-04","close":2115.2273},{"date":"2022-11-07","close":2092.2354},{"date":"2022-11-08","close":2134.9346},{"date":"2022-11-09","close":2220.332},{"date":"2022-11-10","close":2167.7795},{"date":"2022-11-11","close":2289.3069},{"date":"2022-11-14","close":2266.3147},{"date":"2022-11-15","close":2249.8923},{"date":"2022-11-16","close":2243.3232},{"date":"2022-11-17","close":2217.0471},{"date":"2022-11-18","close":2223.616},{"date":"2022-11-21","close":2210.4783},{"date":"2022-11-22","close":2197.3403},{"date":"2022-11-23","close":2240.0391},{"date":"2022-11-24","close":2266.3147},{"date":"2022-11-25","close":2299.1602},{"date":"2022-11-28","close":2266.3147},{"date":"2022-11-29","close":2299.1602},{"date":"2022-11-30","close":2430.5405},{"date":"2022-12-01","close":2515.938},{"date":"2022-12-02","close":2515.938},{"date":"2022-12-05","close":2555.3521},{"date":"2022-12-06","close":2578.3438},{"date":"2022-12-07","close":2575.0591},{"date":"2022-12-08","close":2617.7583},{"date":"2022-12-09","close":2634.1804},{"date":"2022-12-12","close":2575.0591},{"date":"2022-12-13","close":2506.0842},{"date":"2022-12-14","close":2496.2307},{"date":"2022-12-15","close":2492.9463},{"date":"2022-12-16","close":2492.9463},{"date":"2022-12-19","close":2496.2307},{"date":"2022-12-20","close":2486.377},{"date":"2022-12-21","close":2489.6621},{"date":"2022-12-22","close":2496.2307},{"date":"2022-12-23","close":2489.6621},{"date":"2022-12-26","close":2489.6621},{"date":"2022-12-27","close":2483.0928},{"date":"2022-12-28","close":2469.9548},{"date":"2022-12-29","close":2430.5405},{"date":"2023-01-02","close":2492.9463},{"date":"2023-01-03","close":2512.6533},{"date":"2023-01-04","close":2529.0759},{"date":"2023-01-05","close":2578.3438},{"date":"2023-01-06","close":2578.3438},{"date":"2023-01-09","close":2588.1975},{"date":"2023-01-10","close":2588.1975},{"date":"2023-01-11","close":2561.9214},{"date":"2023-01-12","close":2565.2058},{"date":"2023-01-13","close":2555.3521},{"date":"2023-01-16","close":2575.0591},{"date":"2023-01-17","close":2591.4814},{"date":"2023-01-18","close":2588.1975},{"date":"2023-01-19","close":2581.6282},{"date":"2023-01-20","close":2614.4736},{"date":"2023-01-25","close":2621.0422},{"date":"2023-01-26","close":2640.7495},{"date":"2023-01-27","close":2660.4565},{"date":"2023-01-30","close":2657.1724},{"date":"2023-01-31","close":2604.6199},{"date":"2023-02-01","close":2607.9043},{"date":"2023-02-02","close":2617.7583},{"date":"2023-02-03","close":2640.7495},{"date":"2023-02-06","close":2607.9043},{"date":"2023-02-07","close":2601.3352},{"date":"2023-02-08","close":2575.0591},{"date":"2023-02-09","close":2578.3438},{"date":"2023-02-10","close":2627.6113},{"date":"2023-02-13","close":2575.0591},{"date":"2023-02-14","close":2561.9214},{"date":"2023-02-15","close":2561.9214},{"date":"2023-02-16","close":2529.0759},{"date":"2023-02-17","close":2522.5068},{"date":"2023-02-20","close":2555.3521},{"date":"2023-02-21","close":2548.7832},{"date":"2023-02-22","close":2522.5068},{"date":"2023-02-23","close":2519.2227},{"date":"2023-02-24","close":2535.645},{"date":"2023-02-27","close":2535.645},{"date":"2023-02-28","close":2558.6367},{"date":"2023-03-02","close":2535.645},{"date":"2023-03-03","close":2542.2144},{"date":"2023-03-06","close":2565.2058},{"date":"2023-03-07","close":2578.3438},{"date":"2023-03-08","close":2581.6282},{"date":"2023-03-09","close":2584.9126},{"date":"2023-03-10","close":2565.2058},{"date":"2023-03-13","close":2581.6282},{"date":"2023-03-14","close":2584.9126},{"date":"2023-03-15","close":2571.7747},{"date":"2023-03-16","close":2598.0508},{"date":"2023-03-17","close":2584.9126},{"date":"2023-03-20","close":2568.4902},{"date":"2023-03-21","close":2568.4902},{"date":"2023-03-22","close":2548.7832},{"date":"2023-03-23","close":2525.7917},{"date":"2023-03-24","close":2509.3691},{"date":"2023-03-27","close":2476.5237},{"date":"2023-03-28","close":2453.5322},{"date":"2023-03-29","close":2397.6953},{"date":"2023-03-30","close":2479.3108},{"date":"2023-03-31","close":2582.1865},{"date":"2023-04-03","close":2534.1775},{"date":"2023-04-04","close":2544.4653},{"date":"2023-04-05","close":2506.7439},{"date":"2023-04-06","close":2472.4519},{"date":"2023-04-07","close":2414.1558},{"date":"2023-04-10","close":2400.439},{"date":"2023-04-11","close":2431.3018},{"date":"2023-04-12","close":2458.7354},{"date":"2023-04-13","close":2475.8811},{"date":"2023-04-14","close":2496.4563},{"date":"2023-04-17","close":2462.1643},{"date":"2023-04-18","close":2451.8767},{"date":"2023-04-19","close":2438.1602},{"date":"2023-04-20","close":2427.8723},{"date":"2023-04-21","close":2400.439},{"date":"2023-04-24","close":2400.439},{"date":"2023-04-25","close":2431.3018},{"date":"2023-04-26","close":2400.439},{"date":"2023-04-27","close":2400.439},{"date":"2023-04-28","close":2400.439},{"date":"2023-05-02","close":2421.0142},{"date":"2023-05-03","close":2410.7266},{"date":"2023-05-04","close":2407.2974},{"date":"2023-05-08","close":2403.8679},{"date":"2023-05-09","close":2403.8679},{"date":"2023-05-10","close":2390.1516},{"date":"2023-05-11","close":2362.7175},{"date":"2023-05-12","close":2362.7175},{"date":"2023-05-15","close":2362.7175},{"date":"2023-05-16","close":2359.2886},{"date":"2023-05-17","close":2355.8591},{"date":"2023-05-18","close":2362.7175},{"date":"2023-05-19","close":2352.4297},{"date":"2023-05-22","close":2352.4297},{"date":"2023-05-23","close":2338.7136},{"date":"2023-05-24","close":2338.7136},{"date":"2023-05-25","close":2342.1423},{"date":"2023-05-26","close":2331.8547},{"date":"2023-05-30","close":2331.8547},{"date":"2023-05-31","close":2331.8547},{"date":"2023-06-01","close":2324.9966},{"date":"2023-06-02","close":2324.9966},{"date":"2023-06-05","close":2417.5847},{"date":"2023-06-07","close":2451.8767},{"date":"2023-06-08","close":2448.4475},{"date":"2023-06-09","close":2424.4431},{"date":"2023-06-12","close":2441.5891},{"date":"2023-06-13","close":2451.8767},{"date":"2023-06-14","close":2410.7266},{"date":"2023-06-15","close":2410.7266},{"date":"2023-06-16","close":2400.439},{"date":"2023-06-19","close":2369.5762},{"date":"2023-06-20","close":2369.5762},{"date":"2023-06-21","close":2366.1467},{"date":"2023-06-22","close":2359.2886},{"date":"2023-06-23","close":2359.2886},{"date":"2023-06-26","close":2352.4297},{"date":"2023-06-27","close":2338.7136},{"date":"2023-06-28","close":2311.2795},{"date":"2023-06-29","close":2307.8506},{"date":"2023-06-30","close":2311.2795},{"date":"2023-07-03","close":2311.2795},{"date":"2023-07-04","close":2290.7046},{"date":"2023-07-05","close":2283.8462},{"date":"2023-07-06","close":2266.7},{"date":"2023-07-07","close":2270.1294},{"date":"2023-07-10","close":2263.271},{"date":"2023-07-11","close":2266.7},{"date":"2023-07-12","close":2270.1294},{"date":"2023-07-13","close":2290.7046},{"date":"2023-07-14","close":2297.5627},{"date":"2023-07-17","close":2290.7046},{"date":"2023-07-18","close":2263.271},{"date":"2023-07-19","close":2270.1294},{"date":"2023-07-20","close":2249.5542},{"date":"2023-07-21","close":2249.5542},{"date":"2023-07-24","close":2225.5498},{"date":"2023-07-25","close":2170.6826},{"date":"2023-07-26","close":2153.5366},{"date":"2023-07-27","close":2153.5366},{"date":"2023-07-28","close":2122.6736},{"date":"2023-07-31","close":2102.0989},{"date":"2023-08-01","close":2095.2405},{"date":"2023-08-02","close":2074.665},{"date":"2023-08-03","close":2074.665},{"date":"2023-08-04","close":2074.665},{"date":"2023-08-07","close":2074.665},{"date":"2023-08-08","close":2057.519},{"date":"2023-08-09","close":2057.519},{"date":"2023-08-10","close":2057.519},{"date":"2023-08-11","close":2057.519},{"date":"2023-08-14","close":2050.6606},{"date":"2023-08-16","close":2050.6606},{"date":"2023-08-17","close":2030.0856},{"date":"2023-08-18","close":2036.944},{"date":"2023-08-21","close":2047.2314},{"date":"2023-08-22","close":2054.0898},{"date":"2023-08-23","close":2084.9526},{"date":"2023-08-24","close":2095.2405},{"date":"2023-08-25","close":2091.8105},{"date":"2023-08-28","close":2122.6736},{"date":"2023-08-29","close":2132.9617},{"date":"2023-08-30","close":2153.5366},{"date":"2023-08-31","close":2194.687},{"date":"2023-09-01","close":2232.408},{"date":"2023-09-04","close":2201.5452},{"date":"2023-09-05","close":2146.6782},{"date":"2023-09-06","close":2139.8201},{"date":"2023-09-07","close":2156.9658},{"date":"2023-09-08","close":2167.2532},{"date":"2023-09-11","close":2184.3992},{"date":"2023-09-12","close":2177.541},{"date":"2023-09-13","close":2174.1118},{"date":"2023-09-14","close":2184.3992},{"date":"2023-09-15","close":2180.97},{"date":"2023-09-18","close":2194.687},{"date":"2023-09-19","close":2228.9792},{"date":"2023-09-20","close":2228.9792},{"date":"2023-09-21","close":2228.9792},{"date":"2023-09-22","close":2211.8328},{"date":"2023-09-25","close":2222.1204},{"date":"2023-09-26","close":2243.6946},{"date":"2023-09-27","close":2193.355},{"date":"2023-10-04","close":2189.7595},{"date":"2023-10-05","close":2153.803},{"date":"2023-10-06","close":2128.6331},{"date":"2023-10-10","close":2125.0376},{"date":"2023-10-11","close":2121.4419},{"date":"2023-10-12","close":2110.6548},{"date":"2023-10-13","close":2096.2725},{"date":"2023-10-16","close":2081.8894},{"date":"2023-10-17","close":2085.4854},{"date":"2023-10-18","close":2085.4854},{"date":"2023-10-19","close":2188.9934},{"date":"2023-10-20","close":2177.1611},{"date":"2023-10-23","close":2121.9436},{"date":"2023-10-24","close":2121.9436},{"date":"2023-10-25","close":2121.9436},{"date":"2023-10-26","close":2090.3904},{"date":"2023-10-27","close":2023.34},{"date":"2023-10-30","close":2031.2283},{"date":"2023-10-31","close":2015.4519},{"date":"2023-11-01","close":2011.5079},{"date":"2023-11-02","close":2027.2842},{"date":"2023-11-03","close":2066.7253},{"date":"2023-11-06","close":2050.949},{"date":"2023-11-07","close":2011.5079},{"date":"2023-11-08","close":1979.9546},{"date":"2023-11-09","close":1940.5132},{"date":"2023-11-10","close":1916.8484},{"date":"2023-11-13","close":1873.4629},{"date":"2023-11-14","close":1869.5188},{"date":"2023-11-15","close":1897.1277},{"date":"2023-11-16","close":1869.5188},{"date":"2023-11-17","close":1877.4071},{"date":"2023-11-20","close":1924.7369},{"date":"2023-11-21","close":1908.9602},{"date":"2023-11-22","close":1916.8484},{"date":"2023-11-23","close":1979.9546},{"date":"2023-11-24","close":1987.8427},{"date":"2023-11-27","close":2011.5079},{"date":"2023-11-28","close":2007.5636},{"date":"2023-11-29","close":2011.5079},{"date":"2023-11-30","close":2007.5636},{"date":"2023-12-01","close":1976.0105},{"date":"2023-12-04","close":1956.2898},{"date":"2023-12-05","close":1956.2898},{"date":"2023-12-06","close":1940.5132},{"date":"2023-12-07","close":1968.1221},{"date":"2023-12-08","close":1991.7869},{"date":"2023-12-11","close":2035.1725},{"date":"2023-12-12","close":2066.7253},{"date":"2023-12-13","close":2066.7253},{"date":"2023-12-14","close":2110.1111},{"date":"2023-12-15","close":2169.2729},{"date":"2023-12-18","close":2114.0549},{"date":"2023-12-19","close":2125.8875},{"date":"2023-12-20","close":2145.6082},{"date":"2023-12-21","close":2173.217},{"date":"2023-12-22","close":2145.6082},{"date":"2023-12-26","close":2125.8875},{"date":"2023-12-27","close":2117.9993},{"date":"2023-12-28","close":2129.8315},{"date":"2024-01-02","close":2181.1055},{"date":"2024-01-03","close":2177.1611},{"date":"2024-01-04","close":2165.3289},{"date":"2024-01-05","close":2141.6641},{"date":"2024-01-08","close":2165.3289},{"date":"2024-01-09","close":2200.8259},{"date":"2024-01-10","close":2173.217},{"date":"2024-01-11","close":2188.9934},{"date":"2024-01-12","close":2181.1055},{"date":"2024-01-15","close":2169.2729},{"date":"2024-01-16","close":2137.72},{"date":"2024-01-17","close":2086.446},{"date":"2024-01-18","close":2078.5576},{"date":"2024-01-19","close":2090.3904},{"date":"2024-01-22","close":2098.2783},{"date":"2024-01-23","close":2098.2783},{"date":"2024-01-24","close":2094.3342},{"date":"2024-01-25","close":2094.3342},{"date":"2024-01-26","close":2129.8315},{"date":"2024-01-29","close":2117.9993},{"date":"2024-01-30","close":2125.8875},{"date":"2024-01-31","close":2129.8315},{"date":"2024-02-01","close":2185.0496},{"date":"2024-02-02","close":2232.3792},{"date":"2024-02-05","close":2287.5967},{"date":"2024-02-06","close":2271.8203},{"date":"2024-02-07","close":2311.2615},{"date":"2024-02-08","close":2307.3176},{"date":"2024-02-13","close":2342.8149},{"date":"2024-02-14","close":2334.9268},{"date":"2024-02-15","close":2323.094},{"date":"2024-02-16","close":2334.9268},{"date":"2024-02-19","close":2370.4236},{"date":"2024-02-20","close":2358.5913},{"date":"2024-02-21","close":2354.647},{"date":"2024-02-22","close":2378.312},{"date":"2024-02-23","close":2405.9207},{"date":"2024-02-26","close":2398.0327},{"date":"2024-02-27","close":2378.312},{"date":"2024-02-28","close":2390.1443},{"date":"2024-02-29","close":2401.9766},{"date":"2024-03-04","close":2469.0271},{"date":"2024-03-05","close":2551.8538},{"date":"2024-03-06","close":2638.6248},{"date":"2024-03-07","close":2603.1274},{"date":"2024-03-08","close":2622.8481},{"date":"2024-03-11","close":2674.1221},{"date":"2024-03-12","close":2650.457},{"date":"2024-03-13","close":2630.7363},{"date":"2024-03-14","close":2646.5129},{"date":"2024-03-15","close":2642.5688},{"date":"2024-03-18","close":2579.4626},{"date":"2024-03-19","close":2607.0715},{"date":"2024-03-20","close":2603.1274},{"date":"2024-03-21","close":2654.4014},{"date":"2024-03-22","close":2658.3457},{"date":"2024-03-25","close":2682.0103},{"date":"2024-03-26","close":2701.7307},{"date":"2024-03-27","close":2666.2336},{"date":"2024-03-28","close":2715.3054},{"date":"2024-03-29","close":2703.0374},{"date":"2024-04-01","close":2698.948},{"date":"2024-04-02","close":2690.7698},{"date":"2024-04-03","close":2686.6802},{"date":"2024-04-04","close":2674.4124},{"date":"2024-04-05","close":2617.1619},{"date":"2024-04-08","close":2559.9116},{"date":"2024-04-09","close":2494.4822},{"date":"2024-04-11","close":2510.8398},{"date":"2024-04-12","close":2502.6611},{"date":"2024-04-15","close":2510.8398},{"date":"2024-04-16","close":2453.5891},{"date":"2024-04-17","close":2416.7854},{"date":"2024-04-18","close":2433.1428},{"date":"2024-04-19","close":2400.428},{"date":"2024-04-22","close":2424.9641},{"date":"2024-04-23","close":2494.4822},{"date":"2024-04-24","close":2498.5715},{"date":"2024-04-25","close":2535.3755},{"date":"2024-04-26","close":2531.2864},{"date":"2024-04-29","close":2514.929},{"date":"2024-04-30","close":2498.5715},{"date":"2024-05-02","close":2498.5715},{"date":"2024-05-03","close":2543.554},{"date":"2024-05-07","close":2580.3579},{"date":"2024-05-08","close":2608.9834},{"date":"2024-05-09","close":2658.0549},{"date":"2024-05-10","close":2658.0549},{"date":"2024-05-13","close":2678.5017},{"date":"2024-05-14","close":2666.2336},{"date":"2024-05-16","close":2670.323},{"date":"2024-05-17","close":2703.0374},{"date":"2024-05-20","close":2698.948},{"date":"2024-05-21","close":2678.5017},{"date":"2024-05-22","close":2645.7871},{"date":"2024-05-23","close":2625.3403},{"date":"2024-05-24","close":2604.894},{"date":"2024-05-27","close":2625.3403},{"date":"2024-05-28","close":2625.3403},{"date":"2024-05-29","close":2600.8044},{"date":"2024-05-30","close":2555.822},{"date":"2024-05-31","close":2580.3579},{"date":"2024-06-03","close":2592.6262},{"date":"2024-06-04","close":2596.7151},{"date":"2024-06-05","close":2576.2686},{"date":"2024-06-07","close":2572.1792},{"date":"2024-06-10","close":2547.6436},{"date":"2024-06-11","close":2547.6436},{"date":"2024-06-12","close":2531.2864},{"date":"2024-06-13","close":2617.1619},{"date":"2024-06-14","close":2580.3579},{"date":"2024-06-17","close":2559.9116},{"date":"2024-06-18","close":2510.8398},{"date":"2024-06-19","close":2543.554},{"date":"2024-06-20","close":2543.554},{"date":"2024-06-21","close":2551.7329},{"date":"2024-06-24","close":2510.8398},{"date":"2024-06-25","close":2514.929},{"date":"2024-06-26","close":2527.1968},{"date":"2024-06-27","close":2490.3931},{"date":"2024-06-28","close":2482.2146},{"date":"2024-07-01","close":2474.0359},{"date":"2024-07-02","close":2457.6785},{"date":"2024-07-03","close":2469.9465},{"date":"2024-07-04","close":2461.7681},{"date":"2024-07-05","close":2461.7681},{"date":"2024-07-08","close":2469.9465},{"date":"2024-07-09","close":2506.7505},{"date":"2024-07-10","close":2506.7505},{"date":"2024-07-11","close":2510.8398},{"date":"2024-07-12","close":2510.8398},{"date":"2024-07-15","close":2519.0183},{"date":"2024-07-16","close":2519.0183},{"date":"2024-07-17","close":2559.9116},{"date":"2024-07-18","close":2555.822},{"date":"2024-07-19","close":2539.4648},{"date":"2024-07-22","close":2527.1968},{"date":"2024-07-23","close":2531.2864},{"date":"2024-07-24","close":2527.1968},{"date":"2024-07-25","close":2482.2146},{"date":"2024-07-26","close":2502.6611},{"date":"2024-07-29","close":2514.929},{"date":"2024-07-30","close":2535.3755},{"date":"2024-07-31","close":2535.3755},{"date":"2024-08-01","close":2564.001},{"date":"2024-08-02","close":2531.2864},{"date":"2024-08-05","close":2465.8572},{"date":"2024-08-06","close":2408.6069},{"date":"2024-08-07","close":2461.7681},{"date":"2024-08-08","close":2461.7681},{"date":"2024-08-09","close":2453.5891},{"date":"2024-08-12","close":2465.8572},{"date":"2024-08-13","close":2474.0359},{"date":"2024-08-14","close":2494.4822},{"date":"2024-08-16","close":2498.5715},{"date":"2024-08-19","close":2482.2146},{"date":"2024-08-20","close":2445.4106},{"date":"2024-08-21","close":2445.4106},{"date":"2024-08-22","close":2465.8572},{"date":"2024-08-23","close":2465.8572},{"date":"2024-08-26","close":2502.6611},{"date":"2024-08-27","close":2527.1968},{"date":"2024-08-28","close":2527.1968},{"date":"2024-08-29","close":2523.1077},{"date":"2024-08-30","close":2527.1968},{"date":"2024-09-02","close":2527.1968},{"date":"2024-09-03","close":2510.8398},{"date":"2024-09-04","close":2510.8398},{"date":"2024-09-05","close":2510.8398},{"date":"2024-09-06","close":2482.2146},{"date":"2024-09-09","close":2478.1252},{"date":"2024-09-10","close":2486.3037},{"date":"2024-09-11","close":2482.2146},{"date":"2024-09-12","close":2486.3037},{"date":"2024-09-13","close":2482.2146},{"date":"2024-09-19","close":2523.1077},{"date":"2024-09-20","close":2519.0183},{"date":"2024-09-23","close":2523.1077},{"date":"2024-09-24","close":2531.2864},{"date":"2024-09-25","close":2535.3755},{"date":"2024-09-26","close":2510.8398},{"date":"2024-09-27","close":2559.5525},{"date":"2024-09-30","close":2521.095},{"date":"2024-10-02","close":2478.3645},{"date":"2024-10-04","close":2482.6377},{"date":"2024-10-07","close":2465.5454},{"date":"2024-10-08","close":2427.0881},{"date":"2024-10-10","close":2392.9038},{"date":"2024-10-11","close":2384.3577},{"date":"2024-10-14","close":2392.9038},{"date":"2024-10-15","close":2418.5417},{"date":"2024-10-16","close":2482.6377},{"date":"2024-10-17","close":2516.822},{"date":"2024-10-18","close":2499.73},{"date":"2024-10-21","close":2495.457},{"date":"2024-10-22","close":2474.0916},{"date":"2024-10-23","close":2478.3645},{"date":"2024-10-24","close":2456.9995},{"date":"2024-10-25","close":2439.9072},{"date":"2024-10-28","close":2401.45},{"date":"2024-10-29","close":2401.45},{"date":"2024-10-30","close":2409.9961},{"date":"2024-10-31","close":2435.6343},{"date":"2024-11-01","close":2401.45},{"date":"2024-11-04","close":2392.9038},{"date":"2024-11-05","close":2384.3577},{"date":"2024-11-06","close":2350.1733},{"date":"2024-11-07","close":2341.6272},{"date":"2024-11-08","close":2354.4463},{"date":"2024-11-11","close":2307.4429},{"date":"2024-11-12","close":2247.6204},{"date":"2024-11-13","close":2209.1628},{"date":"2024-11-14","close":2174.9785},{"date":"2024-11-15","close":2170.7056},{"date":"2024-11-18","close":2204.8899},{"date":"2024-11-19","close":2221.9822},{"date":"2024-11-20","close":2264.7124},{"date":"2024-11-21","close":2303.1699},{"date":"2024-11-22","close":2298.8967},{"date":"2024-11-25","close":2311.7161},{"date":"2024-11-26","close":2290.3508},{"date":"2024-11-27","close":2286.0774},{"date":"2024-11-28","close":2303.1699},{"date":"2024-11-29","close":2294.6238},{"date":"2024-12-02","close":2286.0774},{"date":"2024-12-03","close":2294.6238},{"date":"2024-12-04","close":2290.3508},{"date":"2024-12-05","close":2307.4429},{"date":"2024-12-06","close":2315.989},{"date":"2024-12-09","close":2273.2588},{"date":"2024-12-10","close":2294.6238},{"date":"2024-12-11","close":2290.3508},{"date":"2024-12-12","close":2303.1699},{"date":"2024-12-13","close":2290.3508},{"date":"2024-12-16","close":2290.3508},{"date":"2024-12-17","close":2256.1663},{"date":"2024-12-18","close":2239.074},{"date":"2024-12-19","close":2213.436},{"date":"2024-12-20","close":2209.1628},{"date":"2024-12-23","close":2213.436},{"date":"2024-12-24","close":2213.436},{"date":"2024-12-26","close":2204.8899},{"date":"2024-12-27","close":2200.6169},{"date":"2024-12-30","close":2209.1628},{"date":"2025-01-02","close":2268.9856},{"date":"2025-01-03","close":2307.4429},{"date":"2025-01-06","close":2315.989},{"date":"2025-01-07","close":2315.989},{"date":"2025-01-08","close":2311.7161},{"date":"2025-01-09","close":2303.1699},{"date":"2025-01-10","close":2298.8967},{"date":"2025-01-13","close":2311.7161},{"date":"2025-01-14","close":2307.4429},{"date":"2025-01-15","close":2303.1699},{"date":"2025-01-16","close":2281.8044},{"date":"2025-01-17","close":2260.4395},{"date":"2025-01-20","close":2256.1663},{"date":"2025-01-21","close":2256.1663},{"date":"2025-01-22","close":2239.074},{"date":"2025-01-23","close":2192.0706},{"date":"2025-01-24","close":2179.2517},{"date":"2025-01-31","close":2230.5283},{"date":"2025-02-03","close":2200.6169},{"date":"2025-02-04","close":2204.8899},{"date":"2025-02-05","close":2213.436},{"date":"2025-02-06","close":2213.436},{"date":"2025-02-07","close":2221.9822},{"date":"2025-02-10","close":2221.9822},{"date":"2025-02-11","close":2221.9822},{"date":"2025-02-12","close":2217.709},{"date":"2025-02-13","close":2213.436},{"date":"2025-02-14","close":2217.709},{"date":"2025-02-17","close":2221.9822},{"date":"2025-02-18","close":2221.9822},{"date":"2025-02-19","close":2239.074},{"date":"2025-02-20","close":2256.1663},{"date":"2025-02-21","close":2286.0774},{"date":"2025-02-24","close":2307.4429},{"date":"2025-02-25","close":2307.4429},{"date":"2025-02-26","close":2311.7161},{"date":"2025-02-27","close":2307.4429},{"date":"2025-02-28","close":2345.9001},{"date":"2025-03-04","close":2371.5383},{"date":"2025-03-05","close":2414.2688},{"date":"2025-03-06","close":2427.0881},{"date":"2025-03-07","close":2422.8149},{"date":"2025-03-10","close":2409.9961},{"date":"2025-03-11","close":2380.0847},{"date":"2025-03-12","close":2380.0847},{"date":"2025-03-13","close":2367.2656},{"date":"2025-03-14","close":2358.7195},{"date":"2025-03-17","close":2354.4463},{"date":"2025-03-18","close":2354.4463},{"date":"2025-03-19","close":2358.7195},{"date":"2025-03-20","close":2367.2656},{"date":"2025-03-21","close":2367.2656},{"date":"2025-03-24","close":2367.2656},{"date":"2025-03-25","close":2341.6272},{"date":"2025-03-26","close":2324.5349},{"date":"2025-03-27","close":2315.989},{"date":"2025-03-28","close":2389.9419},{"date":"2025-03-31","close":2335.8301},{"date":"2025-04-01","close":2376.4138},{"date":"2025-04-02","close":2376.4138},{"date":"2025-04-03","close":2380.9231},{"date":"2025-04-04","close":2380.9231},{"date":"2025-04-07","close":2317.7925},{"date":"2025-04-08","close":2317.7925},{"date":"2025-04-09","close":2281.718},{"date":"2025-04-10","close":2367.3953},{"date":"2025-04-11","close":2367.3953},{"date":"2025-04-14","close":2344.8486},{"date":"2025-04-15","close":2380.9231},{"date":"2025-04-16","close":2371.9045},{"date":"2025-04-17","close":2385.4326},{"date":"2025-04-18","close":2412.4883},{"date":"2025-04-21","close":2439.5444},{"date":"2025-04-22","close":2448.5632},{"date":"2025-04-23","close":2471.1096},{"date":"2025-04-24","close":2462.0911},{"date":"2025-04-25","close":2457.5815},{"date":"2025-04-28","close":2462.0911},{"date":"2025-04-29","close":2471.1096},{"date":"2025-04-30","close":2480.1284},{"date":"2025-05-02","close":2498.1658},{"date":"2025-05-07","close":2507.1843},{"date":"2025-05-08","close":2502.6748},{"date":"2025-05-09","close":2498.1658},{"date":"2025-05-12","close":2520.7122},{"date":"2025-05-13","close":2543.259},{"date":"2025-05-14","close":2534.2402},{"date":"2025-05-15","close":2498.1658},{"date":"2025-05-16","close":2525.2217},{"date":"2025-05-19","close":2507.1843},{"date":"2025-05-20","close":2516.2029},{"date":"2025-05-21","close":2525.2217},{"date":"2025-05-22","close":2511.6936},{"date":"2025-05-23","close":2511.6936},{"date":"2025-05-26","close":2507.1843},{"date":"2025-05-27","close":2502.6748},{"date":"2025-05-28","close":2484.6377},{"date":"2025-05-29","close":2480.1284},{"date":"2025-05-30","close":2475.6189},{"date":"2025-06-02","close":2462.0911},{"date":"2025-06-04","close":2520.7122},{"date":"2025-06-05","close":2502.6748},{"date":"2025-06-09","close":2507.1843},{"date":"2025-06-10","close":2489.147},{"date":"2025-06-11","close":2484.6377},{"date":"2025-06-12","close":2416.9978},{"date":"2025-06-13","close":2380.9231},{"date":"2025-06-16","close":2371.9045},{"date":"2025-06-17","close":2367.3953},{"date":"2025-06-18","close":2376.4138},{"date":"2025-06-19","close":2371.9045},{"date":"2025-06-20","close":2385.4326},{"date":"2025-06-23","close":2385.4326},{"date":"2025-06-24","close":2398.9607},{"date":"2025-06-25","close":2439.5444},{"date":"2025-06-26","close":2435.0352},{"date":"2025-06-27","close":2430.5259},{"date":"2025-06-30","close":2430.5259},{"date":"2025-07-01","close":2430.5259},{"date":"2025-07-02","close":2444.0537},{"date":"2025-07-03","close":2435.0352},{"date":"2025-07-04","close":2457.5815},{"date":"2025-07-07","close":2448.5632},{"date":"2025-07-08","close":2457.5815},{"date":"2025-07-09","close":2480.1284},{"date":"2025-07-10","close":2489.147},{"date":"2025-07-11","close":2498.1658},{"date":"2025-07-14","close":2502.6748},{"date":"2025-07-15","close":2498.1658},{"date":"2025-07-16","close":2489.147},{"date":"2025-07-17","close":2480.1284},{"date":"2025-07-18","close":2466.6003},{"date":"2025-07-21","close":2471.1096},{"date":"2025-07-22","close":2457.5818},{"date":"2025-07-23","close":2453.0723},{"date":"2025-07-24","close":2444.0537},{"date":"2025-07-25","close":2439.5444},{"date":"2025-07-28","close":2421.5071},{"date":"2025-07-29","close":2416.9978},{"date":"2025-07-30","close":2407.979},{"date":"2025-07-31","close":2412.4883},{"date":"2025-08-01","close":2407.979},{"date":"2025-08-04","close":2416.9978},{"date":"2025-08-05","close":2457.5815},{"date":"2025-08-06","close":2453.0723},{"date":"2025-08-07","close":2462.0911},{"date":"2025-08-08","close":2457.5815},{"date":"2025-08-11","close":2444.0537},{"date":"2025-08-12","close":2462.0911},{"date":"2025-08-13","close":2475.6189},{"date":"2025-08-14","close":2484.6377},{"date":"2025-08-18","close":2457.5815},{"date":"2025-08-19","close":2453.0723},{"date":"2025-08-20","close":2448.5632},{"date":"2025-08-21","close":2462.0911},{"date":"2025-08-22","close":2475.6189},{"date":"2025-08-25","close":2471.1096},{"date":"2025-08-26","close":2466.6003},{"date":"2025-08-27","close":2457.5815},{"date":"2025-08-28","close":2453.0723},{"date":"2025-08-29","close":2453.0723},{"date":"2025-09-01","close":2453.0723},{"date":"2025-09-02","close":2453.0723},{"date":"2025-09-03","close":2457.5815},{"date":"2025-09-04","close":2462.0911},{"date":"2025-09-05","close":2484.6377},{"date":"2025-09-08","close":2507.1843},{"date":"2025-09-09","close":2520.7122},{"date":"2025-09-10","close":2516.2029},{"date":"2025-09-11","close":2534.2402},{"date":"2025-09-12","close":2538.7495},{"date":"2025-09-15","close":2538.7495},{"date":"2025-09-16","close":2534.2402},{"date":"2025-09-17","close":2538.7495},{"date":"2025-09-18","close":2547.7681},{"date":"2025-09-19","close":2830.0},{"date":"2025-09-22","close":2538.7495},{"date":"2025-09-23","close":2520.7122},{"date":"2025-09-24","close":2516.2029},{"date":"2025-09-25","close":2516.2029},{"date":"2025-09-26","close":2507.1843},{"date":"2025-09-29","close":2554.5791},{"date":"2025-09-30","close":2559.3186},{"date":"2025-10-01","close":2554.5791},{"date":"2025-10-02","close":2554.5791},{"date":"2025-10-10","close":2545.1001},{"date":"2025-10-13","close":2540.3606},{"date":"2025-10-14","close":2540.3606},{"date":"2025-10-15","close":2549.8396},{"date":"2025-10-16","close":2545.1001},{"date":"2025-10-17","close":2530.8816},{"date":"2025-10-20","close":2540.3606},{"date":"2025-10-21","close":2535.6211},{"date":"2025-10-22","close":2526.1423},{"date":"2025-10-23","close":2535.6211},{"date":"2025-10-24","close":2526.1423},{"date":"2025-10-27","close":2521.4028},{"date":"2025-10-28","close":2516.6633},{"date":"2025-10-29","close":2516.6633},{"date":"2025-10-30","close":2492.9658},{"date":"2025-10-31","close":2488.2263},{"date":"2025-11-03","close":2464.5291},{"date":"2025-11-04","close":2436.092},{"date":"2025-11-05","close":2445.571},{"date":"2025-11-06","close":2450.3105},{"date":"2025-11-07","close":2455.05},{"date":"2025-11-10","close":2474.0081},{"date":"2025-11-11","close":2483.4868},{"date":"2025-11-12","close":2488.2263},{"date":"2025-11-13","close":2507.1843},{"date":"2025-11-14","close":2507.1843},{"date":"2025-11-17","close":2502.4448},{"date":"2025-11-18","close":2478.7473},{"date":"2025-11-19","close":2502.4448},{"date":"2025-11-20","close":2497.7053},{"date":"2025-11-21","close":2492.9658},{"date":"2025-11-24","close":2492.9658},{"date":"2025-11-25","close":2497.7053},{"date":"2025-11-26","close":2507.1843},{"date":"2025-11-27","close":2507.1843},{"date":"2025-11-28","close":2526.1423},{"date":"2025-12-01","close":2521.4028},{"date":"2025-12-02","close":2526.1423},{"date":"2025-12-03","close":2535.6211},{"date":"2025-12-04","close":2540.3606},{"date":"2025-12-05","close":2554.5791},{"date":"2025-12-08","close":2554.5791},{"date":"2025-12-09","close":2545.1001},{"date":"2025-12-10","close":2545.1001},{"date":"2025-12-11","close":2545.1001},{"date":"2025-12-12","close":2540.3606},{"date":"2025-12-15","close":2516.6633},{"date":"2025-12-16","close":2469.2686},{"date":"2025-12-17","close":2492.9658},{"date":"2025-12-18","close":2450.3105},{"date":"2025-12-19","close":2455.05},{"date":"2025-12-22","close":2440.8315},{"date":"2025-12-23","close":2431.3525},{"date":"2025-12-24","close":2426.6133},{"date":"2025-12-26","close":2431.3525},{"date":"2025-12-29","close":2464.5291},{"date":"2025-12-30","close":2445.571},{"date":"2026-01-02","close":2488.2263},{"date":"2026-01-05","close":2483.4868},{"date":"2026-01-06","close":2492.9658},{"date":"2026-01-07","close":2483.4868},{"date":"2026-01-08","close":2464.5291},{"date":"2026-01-09","close":2459.7896},{"date":"2026-01-12","close":2464.5291},{"date":"2026-01-13","close":2455.05},{"date":"2026-01-14","close":2459.7896},{"date":"2026-01-15","close":2469.2686},{"date":"2026-01-16","close":2469.2686},{"date":"2026-01-19","close":2483.4868},{"date":"2026-01-20","close":2478.7473},{"date":"2026-01-21","close":2474.0081},{"date":"2026-01-22","close":2483.4868},{"date":"2026-01-23","close":2502.4448},{"date":"2026-01-26","close":2474.0081},{"date":"2026-01-27","close":2464.5291},{"date":"2026-01-28","close":2440.8315},{"date":"2026-01-29","close":2445.571},{"date":"2026-01-30","close":2426.6133},{"date":"2026-02-02","close":2407.6553},{"date":"2026-02-03","close":2436.092},{"date":"2026-02-04","close":2455.05},{"date":"2026-02-05","close":2450.3105},{"date":"2026-02-06","close":2426.6133},{"date":"2026-02-09","close":2440.8315},{"date":"2026-02-10","close":2450.3105},{"date":"2026-02-11","close":2450.3105},{"date":"2026-02-12","close":2455.05},{"date":"2026-02-13","close":2455.05},{"date":"2026-02-19","close":2474.0081},{"date":"2026-02-20","close":2483.4868},{"date":"2026-02-23","close":2478.7473},{"date":"2026-02-24","close":2474.0081},{"date":"2026-02-25","close":2459.7896},{"date":"2026-02-26","close":2417.1343},{"date":"2026-02-27","close":2412.3948},{"date":"2026-03-03","close":2388.6973},{"date":"2026-03-04","close":2322.3447},{"date":"2026-03-05","close":2379.2183},{"date":"2026-03-06","close":2374.479},{"date":"2026-03-09","close":2322.3447},{"date":"2026-03-10","close":2360.2605},{"date":"2026-03-11","close":2379.2183},{"date":"2026-03-12","close":2379.2183},{"date":"2026-03-13","close":2407.6553},{"date":"2026-03-16","close":2379.2183},{"date":"2026-03-17","close":2369.7395},{"date":"2026-03-18","close":2374.479},{"date":"2026-03-19","close":2365.0},{"date":"2026-03-20","close":2379.2183},{"date":"2026-03-23","close":2365.0},{"date":"2026-03-24","close":2350.7815},{"date":"2026-03-25","close":2355.521},{"date":"2026-03-26","close":2350.7815},{"date":"2026-03-27","close":2365.0},{"date":"2026-03-30","close":2375.0},{"date":"2026-03-31","close":2365.0},{"date":"2026-04-01","close":2330.0},{"date":"2026-04-02","close":2280.0},{"date":"2026-04-03","close":2295.0},{"date":"2026-04-06","close":2315.0},{"date":"2026-04-07","close":2310.0},{"date":"2026-04-08","close":2360.0},{"date":"2026-04-09","close":2360.0},{"date":"2026-04-10","close":2365.0},{"date":"2026-04-13","close":2365.0},{"date":"2026-04-14","close":2340.0},{"date":"2026-04-15","close":2325.0},{"date":"2026-04-16","close":2310.0},{"date":"2026-04-17","close":2300.0},{"date":"2026-04-20","close":2295.0},{"date":"2026-04-21","close":2315.0},{"date":"2026-04-22","close":2320.0},{"date":"2026-04-23","close":2330.0},{"date":"2026-04-24","close":2315.0},{"date":"2026-04-27","close":2305.0},{"date":"2026-04-28","close":2290.0},{"date":"2026-04-29","close":2255.0},{"date":"2026-04-30","close":2190.0},{"date":"2026-05-04","close":2035.0},{"date":"2026-05-06","close":2000.0},{"date":"2026-05-07","close":2000.0},{"date":"2026-05-08","close":1995.0},{"date":"2026-05-11","close":1918.0},{"date":"2026-05-12","close":1786.0},{"date":"2026-05-13","close":1762.0},{"date":"2026-05-14","close":1711.0},{"date":"2026-05-15","close":1716.0},{"date":"2026-05-18","close":1660.0},{"date":"2026-05-19","close":1597.0},{"date":"2026-05-20","close":1549.0},{"date":"2026-05-21","close":1509.0},{"date":"2026-05-22","close":1585.0},{"date":"2026-05-26","close":1490.0},{"date":"2026-05-27","close":1435.0},{"date":"2026-05-28","close":1363.0},{"date":"2026-05-29","close":1330.0},{"date":"2026-06-01","close":1350.0},{"date":"2026-06-02","close":1420.0},{"date":"2026-06-04","close":1428.0},{"date":"2026-06-05","close":1476.0},{"date":"2026-06-08","close":1423.0},{"date":"2026-06-09","close":1454.0},{"date":"2026-06-10","close":1453.0},{"date":"2026-06-11","close":1484.0},{"date":"2026-06-12","close":1513.0},{"date":"2026-06-15","close":1481.0},{"date":"2026-06-16","close":1508.0},{"date":"2026-06-17","close":1552.0},{"date":"2026-06-18","close":1520.0},{"date":"2026-06-19","close":1490.0},{"date":"2026-06-22","close":1515.0},{"date":"2026-06-23","close":1480.0},{"date":"2026-06-24","close":1454.0},{"date":"2026-06-25","close":1460.0},{"date":"2026-06-26","close":1420.0},{"date":"2026-06-29","close":1493.0},{"date":"2026-06-30","close":1481.0},{"date":"2026-07-01","close":1539.0},{"date":"2026-07-02","close":1536.0},{"date":"2026-07-03","close":1540.0},{"date":"2026-07-06","close":1556.0},{"date":"2026-07-07","close":1569.0},{"date":"2026-07-08","close":1589.0},{"date":"2026-07-09","close":1580.0},{"date":"2026-07-10","close":1620.0},{"date":"2026-07-13","close":1634.0},{"date":"2026-07-14","close":1606.0},{"date":"2026-07-15","close":1615.0},{"date":"2026-07-16","close":1660.0},{"date":"2026-07-20","close":1663.0},{"date":"2026-07-21","close":1677.0},{"date":"2026-07-22","close":1693.0},{"date":"2026-07-23","close":1690.0},{"date":"2026-07-24","close":1690.0},{"date":"2026-07-27","close":1694.0},{"date":"2026-07-28","close":1637.0},{"date":"2026-07-29","close":1597.0},{"date":"2026-07-30","close":1615.0},{"date":"2026-07-31","close":1614.0},{"date":"2026-08-03","close":1631.0},{"date":"2026-08-04","close":1655.0},{"date":"2026-08-05","close":1634.0},{"date":"2026-08-06","close":1632.0},{"date":"2026-08-07","close":1637.0},{"date":"2026-08-10","close":1645.0},{"date":"2026-08-11","close":1679.0},{"date":"2026-08-12","close":1629.0},{"date":"2026-08-13","close":1589.0},{"date":"2026-08-14","close":1595.0},{"date":"2026-08-18","close":1575.0},{"date":"2026-08-19","close":1570.0},{"date":"2026-08-20","close":1558.0},{"date":"2026-08-21","close":1542.0},{"date":"2026-08-24","close":1563.0},{"date":"2026-08-25","close":1596.0},{"date":"2026-08-26","close":1560.0},{"date":"2026-08-27","close":1498.0},{"date":"2026-08-28","close":1538.0},{"date":"2026-08-31","close":1515.0},{"date":"2026-09-01","close":1522.0},{"date":"2026-09-02","close":1529.0},{"date":"2026-09-03","close":1560.0},{"date":"2026-09-04","close":1550.0},{"date":"2026-09-07","close":1490.0},{"date":"2026-09-08","close":1443.0},{"date":"2026-09-09","close":1440.0},{"date":"2026-09-10","close":1441.0},{"date":"2026-09-11","close":1428.0},{"date":"2026-09-14","close":1445.0},{"date":"2026-09-15","close":1428.0},{"date":"2026-09-16","close":1405.0},{"date":"2026-09-17","close":1430.0},{"date":"2026-09-18","close":1437.0},{"date":"2026-09-21","close":1465.0},{"date":"2026-09-22","close":1437.0},{"date":"2026-09-23","close":1417.0},{"date":"2026-09-28","close":1431.0},{"date":"2026-09-29","close":1377.0},{"date":"2026-09-30","close":1344.0},{"date":"2026-10-01","close":1351.0},{"date":"2026-10-02","close":1360.0},{"date":"2026-10-06","close":1319.0},{"date":"2026-10-07","close":1330.0},{"date":"2026-10-08","close":1324.0},{"date":"2026-10-12","close":1321.0},{"date":"2026-10-13","close":1315.0},{"date":"2026-10-14","close":1305.0},{"date":"2026-10-15","close":1306.0},{"date":"2026-10-16","close":1320.0},{"date":"2026-10-19","close":1326.0},{"date":"2026-10-20","close":1282.0},{"date":"2026-10-21","close":1283.0},{"date":"2026-10-22","close":1254.0},{"date":"2026-10-23","close":1161.0}],"chart_data":[{"date":"2024-10-24","open":2500,"high":2504,"low":2431,"close":2457,"volume":32892,"rsi_14":46.48,"sma_20":2916.25,"sma_60":3006.08,"sma_120":3067.75},{"date":"2024-10-25","open":2457,"high":2470,"low":2423,"close":2440,"volume":59977,"rsi_14":43.24,"sma_20":2904.25,"sma_60":3002.17,"sma_120":3065.71},{"date":"2024-10-28","open":2444,"high":2444,"low":2367,"close":2401,"volume":64768,"rsi_14":40.51,"sma_20":2889.75,"sma_60":2998.42,"sma_120":3063.33},{"date":"2024-10-29","open":2461,"high":2461,"low":2325,"close":2401,"volume":140220,"rsi_14":45.71,"sma_20":2876.75,"sma_60":2994.25,"sma_120":3061.12},{"date":"2024-10-30","open":2401,"high":2419,"low":2342,"close":2410,"volume":89142,"rsi_14":53.12,"sma_20":2868.0,"sma_60":2990.0,"sma_120":3059.17},{"date":"2024-10-31","open":2414,"high":2436,"low":2376,"close":2436,"volume":63163,"rsi_14":58.82,"sma_20":2863.0,"sma_60":2985.83,"sma_120":3057.46},{"date":"2024-11-01","open":2466,"high":2466,"low":2384,"close":2401,"volume":14803,"rsi_14":51.35,"sma_20":2858.5,"sma_60":2981.0,"sma_120":3054.96},{"date":"2024-11-04","open":2453,"high":2453,"low":2367,"close":2393,"volume":41272,"rsi_14":45.71,"sma_20":2853.25,"sma_60":2975.42,"sma_120":3052.0},{"date":"2024-11-05","open":2397,"high":2397,"low":2363,"close":2384,"volume":37626,"rsi_14":29.82,"sma_20":2848.5,"sma_60":2970.33,"sma_120":3048.67},{"date":"2024-11-06","open":2397,"high":2397,"low":2295,"close":2350,"volume":86954,"rsi_14":15.79,"sma_20":2844.0,"sma_60":2965.92,"sma_120":3044.5},{"date":"2024-11-07","open":2350,"high":2350,"low":2269,"close":2342,"volume":124827,"rsi_14":16.36,"sma_20":2841.0,"sma_60":2962.5,"sma_120":3040.25},{"date":"2024-11-08","open":2350,"high":2363,"low":2282,"close":2354,"volume":109904,"rsi_14":21.05,"sma_20":2839.25,"sma_60":2958.25,"sma_120":3035.92},{"date":"2024-11-11","open":2359,"high":2359,"low":2248,"close":2307,"volume":134366,"rsi_14":19.05,"sma_20":2834.25,"sma_60":2953.08,"sma_120":3031.25},{"date":"2024-11-12","open":2269,"high":2290,"low":2115,"close":2248,"volume":130594,"rsi_14":14.47,"sma_20":2824.25,"sma_60":2946.92,"sma_120":3025.96},{"date":"2024-11-13","open":2273,"high":2273,"low":2179,"close":2209,"volume":105828,"rsi_14":13.75,"sma_20":2808.25,"sma_60":2939.75,"sma_120":3019.96},{"date":"2024-11-14","open":2209,"high":2248,"low":2145,"close":2175,"volume":81710,"rsi_14":13.1,"sma_20":2788.25,"sma_60":2931.75,"sma_120":3013.67},{"date":"2024-11-15","open":2175,"high":2175,"low":2128,"close":2171,"volume":39264,"rsi_14":14.47,"sma_20":2769.0,"sma_60":2923.25,"sma_120":3007.54},{"date":"2024-11-18","open":2171,"high":2248,"low":2149,"close":2205,"volume":28782,"rsi_14":22.62,"sma_20":2752.0,"sma_60":2915.33,"sma_120":3002.08},{"date":"2024-11-19","open":2248,"high":2248,"low":2192,"close":2222,"volume":16497,"rsi_14":24.42,"sma_20":2737.25,"sma_60":2908.08,"sma_120":2997.0},{"date":"2024-11-20","open":2239,"high":2265,"low":2209,"close":2265,"volume":33038,"rsi_14":27.78,"sma_20":2724.75,"sma_60":2902.42,"sma_120":2992.54},{"date":"2024-11-21","open":2265,"high":2303,"low":2222,"close":2303,"volume":36820,"rsi_14":37.36,"sma_20":2715.75,"sma_60":2897.5,"sma_120":2988.25},{"date":"2024-11-22","open":2307,"high":2307,"low":2282,"close":2299,"volume":29834,"rsi_14":37.78,"sma_20":2707.5,"sma_60":2892.08,"sma_120":2983.92},{"date":"2024-11-25","open":2307,"high":2325,"low":2282,"close":2312,"volume":34360,"rsi_14":40.66,"sma_20":2702.25,"sma_60":2886.92,"sma_120":2979.96},{"date":"2024-11-26","open":2312,"high":2312,"low":2269,"close":2290,"volume":32579,"rsi_14":42.05,"sma_20":2695.75,"sma_60":2880.58,"sma_120":2976.25},{"date":"2024-11-27","open":2303,"high":2303,"low":2269,"close":2286,"volume":20155,"rsi_14":42.53,"sma_20":2688.5,"sma_60":2873.67,"sma_120":2972.25},{"date":"2024-11-28","open":2316,"high":2316,"low":2282,"close":2303,"volume":16487,"rsi_14":43.18,"sma_20":2680.75,"sma_60":2867.08,"sma_120":2968.29},{"date":"2024-11-29","open":2312,"high":2312,"low":2269,"close":2295,"volume":22140,"rsi_14":48.1,"sma_20":2674.5,"sma_60":2860.42,"sma_120":2964.21},{"date":"2024-12-02","open":2299,"high":2303,"low":2239,"close":2286,"volume":57158,"rsi_14":56.72,"sma_20":2668.25,"sma_60":2853.5,"sma_120":2960.25},{"date":"2024-12-03","open":2286,"high":2299,"low":2273,"close":2295,"volume":16162,"rsi_14":66.67,"sma_20":2663.0,"sma_60":2846.75,"sma_120":2956.42},{"date":"2024-12-04","open":2282,"high":2290,"low":2239,"close":2290,"volume":130906,"rsi_14":75.47,"sma_20":2659.5,"sma_60":2840.25,"sma_120":2952.79},{"date":"2024-12-05","open":2290,"high":2307,"low":2252,"close":2307,"volume":60558,"rsi_14":78.57,"sma_20":2657.5,"sma_60":2834.08,"sma_120":2949.33},{"date":"2024-12-06","open":2312,"high":2316,"low":2248,"close":2316,"volume":85265,"rsi_14":76.0,"sma_20":2655.25,"sma_60":2828.08,"sma_120":2946.12},{"date":"2024-12-09","open":2316,"high":2316,"low":2209,"close":2273,"volume":74979,"rsi_14":60.71,"sma_20":2653.25,"sma_60":2821.83,"sma_120":2941.62},{"date":"2024-12-10","open":2273,"high":2295,"low":2252,"close":2295,"volume":18556,"rsi_14":56.86,"sma_20":2656.0,"sma_60":2816.08,"sma_120":2937.71},{"date":"2024-12-11","open":2325,"high":2325,"low":2239,"close":2290,"volume":21985,"rsi_14":46.51,"sma_20":2660.75,"sma_60":2810.08,"sma_120":2933.96},{"date":"2024-12-12","open":2303,"high":2325,"low":2231,"close":2303,"volume":58916,"rsi_14":51.11,"sma_20":2668.25,"sma_60":2804.42,"sma_120":2930.83},{"date":"2024-12-13","open":2303,"high":2303,"low":2265,"close":2290,"volume":40732,"rsi_14":44.44,"sma_20":2675.25,"sma_60":2798.42,"sma_120":2927.25},{"date":"2024-12-16","open":2290,"high":2295,"low":2248,"close":2290,"volume":45934,"rsi_14":50.0,"sma_20":2680.25,"sma_60":2792.5,"sma_120":2923.67},{"date":"2024-12-17","open":2290,"high":2299,"low":2213,"close":2256,"volume":62739,"rsi_14":42.55,"sma_20":2682.25,"sma_60":2785.08,"sma_120":2919.67},{"date":"2024-12-18","open":2256,"high":2260,"low":2192,"close":2239,"volume":86178,"rsi_14":34.04,"sma_20":2680.75,"sma_60":2777.42,"sma_120":2915.92},{"date":"2024-12-19","open":2235,"high":2235,"low":2188,"close":2213,"volume":38570,"rsi_14":31.37,"sma_20":2675.5,"sma_60":2769.17,"sma_120":2911.88},{"date":"2024-12-20","open":2243,"high":2243,"low":2179,"close":2209,"volume":28785,"rsi_14":32.0,"sma_20":2670.25,"sma_60":2760.67,"sma_120":2907.67},{"date":"2024-12-23","open":2209,"high":2213,"low":2171,"close":2213,"volume":33944,"rsi_14":30.61,"sma_20":2664.5,"sma_60":2752.17,"sma_120":2903.88},{"date":"2024-12-24","open":2222,"high":2222,"low":2171,"close":2213,"volume":21733,"rsi_14":31.25,"sma_20":2660.0,"sma_60":2744.17,"sma_120":2900.17},{"date":"2024-12-26","open":2235,"high":2235,"low":2171,"close":2205,"volume":41477,"rsi_14":23.91,"sma_20":2655.25,"sma_60":2737.25,"sma_120":2896.46},{"date":"2024-12-27","open":2205,"high":2209,"low":2192,"close":2201,"volume":15703,"rsi_14":20.0,"sma_20":2649.25,"sma_60":2731.0,"sma_120":2892.88},{"date":"2024-12-30","open":2201,"high":2209,"low":2175,"close":2209,"volume":31844,"rsi_14":29.73,"sma_20":2644.25,"sma_60":2725.75,"sma_120":2889.25},{"date":"2025-01-02","open":2209,"high":2278,"low":2209,"close":2269,"volume":63879,"rsi_14":43.48,"sma_20":2643.25,"sma_60":2721.58,"sma_120":2886.29},{"date":"2025-01-03","open":2269,"high":2320,"low":2213,"close":2307,"volume":48670,"rsi_14":53.7,"sma_20":2644.0,"sma_60":2718.5,"sma_120":2883.71},{"date":"2025-01-06","open":2333,"high":2337,"low":2290,"close":2316,"volume":96900,"rsi_14":52.83,"sma_20":2645.5,"sma_60":2716.33,"sma_120":2881.12},{"date":"2025-01-07","open":2346,"high":2346,"low":2312,"close":2316,"volume":27259,"rsi_14":56.0,"sma_20":2646.0,"sma_60":2714.83,"sma_120":2878.17},{"date":"2025-01-08","open":2316,"high":2325,"low":2303,"close":2312,"volume":58727,"rsi_14":54.9,"sma_20":2645.75,"sma_60":2713.42,"sma_120":2875.17},{"date":"2025-01-09","open":2342,"high":2342,"low":2222,"close":2303,"volume":208184,"rsi_14":62.22,"sma_20":2647.5,"sma_60":2711.67,"sma_120":2872.04},{"date":"2025-01-10","open":2303,"high":2333,"low":2260,"close":2299,"volume":56622,"rsi_14":66.67,"sma_20":2647.75,"sma_60":2709.33,"sma_120":2868.88},{"date":"2025-01-13","open":2260,"high":2312,"low":2260,"close":2312,"volume":64389,"rsi_14":79.49,"sma_20":2649.0,"sma_60":2706.0,"sma_120":2865.75},{"date":"2025-01-14","open":2312,"high":2320,"low":2278,"close":2307,"volume":27533,"rsi_14":79.49,"sma_20":2649.25,"sma_60":2701.92,"sma_120":2862.58},{"date":"2025-01-15","open":2329,"high":2329,"low":2269,"close":2303,"volume":14809,"rsi_14":76.92,"sma_20":2650.0,"sma_60":2698.08,"sma_120":2858.96},{"date":"2025-01-16","open":2303,"high":2303,"low":2273,"close":2282,"volume":34683,"rsi_14":68.18,"sma_20":2649.5,"sma_60":2693.92,"sma_120":2855.17},{"date":"2025-01-17","open":2325,"high":2325,"low":2256,"close":2260,"volume":49278,"rsi_14":63.83,"sma_20":2649.75,"sma_60":2689.75,"sma_120":2851.33},{"date":"2025-01-20","open":2307,"high":2307,"low":2179,"close":2256,"volume":89355,"rsi_14":63.83,"sma_20":2650.75,"sma_60":2685.42,"sma_120":2847.58},{"date":"2025-01-21","open":2226,"high":2256,"low":2213,"close":2256,"volume":13915,"rsi_14":62.22,"sma_20":2653.25,"sma_60":2681.5,"sma_120":2843.79},{"date":"2025-01-22","open":2256,"high":2256,"low":2179,"close":2239,"volume":31695,"rsi_14":40.0,"sma_20":2655.0,"sma_60":2677.58,"sma_120":2839.88},{"date":"2025-01-23","open":2239,"high":2243,"low":2192,"close":2192,"volume":29947,"rsi_14":13.51,"sma_20":2653.75,"sma_60":2673.5,"sma_120":2835.96},{"date":"2025-01-24","open":2141,"high":2239,"low":2141,"close":2179,"volume":41705,"rsi_14":7.89,"sma_20":2651.75,"sma_60":2669.17,"sma_120":2831.71},{"date":"2025-01-31","open":2179,"high":2248,"low":2179,"close":2231,"volume":46570,"rsi_14":30.0,"sma_20":2653.25,"sma_60":2665.67,"sma_120":2827.83},{"date":"2025-02-03","open":2243,"high":2243,"low":2188,"close":2201,"volume":41447,"rsi_14":26.79,"sma_20":2653.25,"sma_60":2661.08,"sma_120":2823.46},{"date":"2025-02-04","open":2201,"high":2226,"low":2188,"close":2205,"volume":61107,"rsi_14":29.09,"sma_20":2653.0,"sma_60":2657.25,"sma_120":2819.12},{"date":"2025-02-05","open":2205,"high":2213,"low":2137,"close":2213,"volume":33797,"rsi_14":32.14,"sma_20":2649.75,"sma_60":2653.75,"sma_120":2814.58},{"date":"2025-02-06","open":2213,"high":2222,"low":2205,"close":2213,"volume":25076,"rsi_14":28.3,"sma_20":2644.25,"sma_60":2650.42,"sma_120":2810.38},{"date":"2025-02-07","open":2213,"high":2231,"low":2205,"close":2222,"volume":20590,"rsi_14":31.48,"sma_20":2638.75,"sma_60":2647.92,"sma_120":2806.92},{"date":"2025-02-10","open":2222,"high":2226,"low":2196,"close":2222,"volume":58947,"rsi_14":32.08,"sma_20":2633.25,"sma_60":2645.58,"sma_120":2804.04},{"date":"2025-02-11","open":2222,"high":2222,"low":2205,"close":2222,"volume":41079,"rsi_14":35.42,"sma_20":2628.0,"sma_60":2643.0,"sma_120":2800.62},{"date":"2025-02-12","open":2222,"high":2222,"low":2192,"close":2218,"volume":43433,"rsi_14":38.64,"sma_20":2623.0,"sma_60":2641.25,"sma_120":2797.17},{"date":"2025-02-13","open":2218,"high":2218,"low":2205,"close":2213,"volume":14988,"rsi_14":38.64,"sma_20":2618.0,"sma_60":2640.58,"sma_120":2793.75},{"date":"2025-02-14","open":2213,"high":2218,"low":2205,"close":2218,"volume":20629,"rsi_14":40.0,"sma_20":2612.5,"sma_60":2640.75,"sma_120":2790.25},{"date":"2025-02-17","open":2218,"high":2226,"low":2205,"close":2222,"volume":37324,"rsi_14":45.24,"sma_20":2607.5,"sma_60":2641.67,"sma_120":2786.71},{"date":"2025-02-18","open":2222,"high":2231,"low":2205,"close":2222,"volume":44915,"rsi_14":61.29,"sma_20":2602.75,"sma_60":2642.67,"sma_120":2782.96},{"date":"2025-02-19","open":2222,"high":2265,"low":2218,"close":2239,"volume":67757,"rsi_14":71.88,"sma_20":2600.25,"sma_60":2643.33,"sma_120":2779.33},{"date":"2025-02-20","open":2239,"high":2256,"low":2222,"close":2256,"volume":37906,"rsi_14":62.5,"sma_20":2600.0,"sma_60":2644.0,"sma_120":2776.04},{"date":"2025-02-21","open":2256,"high":2290,"low":2256,"close":2286,"volume":43978,"rsi_14":91.67,"sma_20":2601.75,"sma_60":2644.42,"sma_120":2773.42},{"date":"2025-02-24","open":2286,"high":2325,"low":2282,"close":2307,"volume":47161,"rsi_14":92.86,"sma_20":2604.75,"sma_60":2644.5,"sma_120":2771.0},{"date":"2025-02-25","open":2333,"high":2333,"low":2290,"close":2307,"volume":91484,"rsi_14":92.31,"sma_20":2608.75,"sma_60":2644.67,"sma_120":2768.38},{"date":"2025-02-26","open":2325,"high":2325,"low":2290,"close":2312,"volume":24443,"rsi_14":92.59,"sma_20":2615.75,"sma_60":2644.67,"sma_120":2765.79},{"date":"2025-02-27","open":2337,"high":2337,"low":2295,"close":2307,"volume":49381,"rsi_14":88.46,"sma_20":2623.25,"sma_60":2645.0,"sma_120":2762.79},{"date":"2025-02-28","open":2307,"high":2346,"low":2299,"close":2346,"volume":48417,"rsi_14":91.43,"sma_20":2630.0,"sma_60":2646.17,"sma_120":2759.92},{"date":"2025-03-04","open":2346,"high":2393,"low":2329,"close":2372,"volume":53245,"rsi_14":92.68,"sma_20":2640.0,"sma_60":2647.5,"sma_120":2757.29},{"date":"2025-03-05","open":2372,"high":2414,"low":2372,"close":2414,"volume":49001,"rsi_14":96.0,"sma_20":2652.25,"sma_60":2649.83,"sma_120":2755.12},{"date":"2025-03-06","open":2389,"high":2427,"low":2389,"close":2427,"volume":45300,"rsi_14":98.08,"sma_20":2664.75,"sma_60":2652.58,"sma_120":2753.04},{"date":"2025-03-07","open":2397,"high":2431,"low":2397,"close":2423,"volume":38360,"rsi_14":96.15,"sma_20":2677.0,"sma_60":2655.08,"sma_120":2750.92},{"date":"2025-03-10","open":2423,"high":2423,"low":2384,"close":2410,"volume":23117,"rsi_14":90.74,"sma_20":2688.0,"sma_60":2657.42,"sma_120":2748.83},{"date":"2025-03-11","open":2410,"high":2410,"low":2222,"close":2380,"volume":73801,"rsi_14":80.33,"sma_20":2697.25,"sma_60":2658.83,"sma_120":2746.46},{"date":"2025-03-12","open":2363,"high":2393,"low":2359,"close":2380,"volume":38874,"rsi_14":78.95,"sma_20":2706.5,"sma_60":2660.08,"sma_120":2744.08},{"date":"2025-03-13","open":2380,"high":2380,"low":2320,"close":2367,"volume":32039,"rsi_14":73.21,"sma_20":2715.25,"sma_60":2661.92,"sma_120":2741.88},{"date":"2025-03-14","open":2372,"high":2376,"low":2333,"close":2359,"volume":20991,"rsi_14":66.67,"sma_20":2723.75,"sma_60":2663.17,"sma_120":2739.62},{"date":"2025-03-17","open":2359,"high":2359,"low":2342,"close":2354,"volume":23143,"rsi_14":61.7,"sma_20":2731.75,"sma_60":2664.42,"sma_120":2737.25},{"date":"2025-03-18","open":2354,"high":2359,"low":2342,"close":2354,"volume":24855,"rsi_14":61.7,"sma_20":2739.5,"sma_60":2665.42,"sma_120":2734.92},{"date":"2025-03-19","open":2359,"high":2363,"low":2342,"close":2359,"volume":48319,"rsi_14":61.7,"sma_20":2747.5,"sma_60":2666.75,"sma_120":2732.58},{"date":"2025-03-20","open":2359,"high":2376,"low":2354,"close":2367,"volume":29721,"rsi_14":64.58,"sma_20":2755.0,"sma_60":2668.25,"sma_120":2730.38},{"date":"2025-03-21","open":2367,"high":2367,"low":2350,"close":2367,"volume":29130,"rsi_14":56.41,"sma_20":2761.5,"sma_60":2670.42,"sma_120":2727.75},{"date":"2025-03-24","open":2367,"high":2367,"low":2346,"close":2367,"volume":26110,"rsi_14":48.48,"sma_20":2766.25,"sma_60":2672.92,"sma_120":2725.17},{"date":"2025-03-25","open":2350,"high":2367,"low":2342,"close":2342,"volume":59155,"rsi_14":20.69,"sma_20":2768.25,"sma_60":2675.42,"sma_120":2722.29},{"date":"2025-03-26","open":2307,"high":2342,"low":2307,"close":2325,"volume":50650,"rsi_14":10.0,"sma_20":2769.25,"sma_60":2677.67,"sma_120":2719.17},{"date":"2025-03-27","open":2329,"high":2337,"low":2303,"close":2316,"volume":58752,"rsi_14":9.68,"sma_20":2769.5,"sma_60":2679.67,"sma_120":2715.92},{"date":"2025-03-28","open":2345,"high":2399,"low":2345,"close":2390,"volume":96189,"rsi_14":7.5,"sma_20":2767.0,"sma_60":2680.67,"sma_120":2712.42},{"date":"2025-03-31","open":2412,"high":2412,"low":2313,"close":2336,"volume":79215,"rsi_14":6.67,"sma_20":2759.25,"sma_60":2680.83,"sma_120":2709.04},{"date":"2025-04-01","open":2300,"high":2385,"low":2300,"close":2376,"volume":51201,"rsi_14":22.22,"sma_20":2752.25,"sma_60":2681.83,"sma_120":2706.42},{"date":"2025-04-02","open":2385,"high":2385,"low":2360,"close":2376,"volume":24425,"rsi_14":23.53,"sma_20":2742.75,"sma_60":2682.67,"sma_120":2704.21},{"date":"2025-04-03","open":2376,"high":2390,"low":2345,"close":2381,"volume":28304,"rsi_14":26.0,"sma_20":2732.75,"sma_60":2682.42,"sma_120":2702.0},{"date":"2025-04-04","open":2390,"high":2390,"low":2345,"close":2381,"volume":37509,"rsi_14":26.53,"sma_20":2723.0,"sma_60":2681.42,"sma_120":2699.96},{"date":"2025-04-07","open":2390,"high":2390,"low":2282,"close":2318,"volume":62480,"rsi_14":20.63,"sma_20":2710.5,"sma_60":2679.08,"sma_120":2697.71},{"date":"2025-04-08","open":2318,"high":2381,"low":2268,"close":2318,"volume":56833,"rsi_14":19.35,"sma_20":2699.75,"sma_60":2676.75,"sma_120":2695.79},{"date":"2025-04-09","open":2358,"high":2358,"low":2250,"close":2282,"volume":38125,"rsi_14":14.71,"sma_20":2687.0,"sma_60":2673.83,"sma_120":2693.62},{"date":"2025-04-10","open":2286,"high":2367,"low":2286,"close":2367,"volume":22877,"rsi_14":33.33,"sma_20":2679.75,"sma_60":2672.67,"sma_120":2692.17},{"date":"2025-04-11","open":2363,"high":2367,"low":2322,"close":2367,"volume":26493,"rsi_14":33.33,"sma_20":2673.0,"sma_60":2671.58,"sma_120":2690.46},{"date":"2025-04-14","open":2367,"high":2367,"low":2336,"close":2345,"volume":42155,"rsi_14":33.72,"sma_20":2665.25,"sma_60":2669.83,"sma_120":2687.92},{"date":"2025-04-15","open":2345,"high":2381,"low":2336,"close":2381,"volume":30659,"rsi_14":41.11,"sma_20":2659.5,"sma_60":2668.83,"sma_120":2685.38},{"date":"2025-04-16","open":2381,"high":2381,"low":2354,"close":2372,"volume":14561,"rsi_14":41.11,"sma_20":2653.0,"sma_60":2667.75,"sma_120":2682.92},{"date":"2025-04-17","open":2372,"high":2385,"low":2363,"close":2385,"volume":17749,"rsi_14":49.38,"sma_20":2646.75,"sma_60":2667.33,"sma_120":2680.62},{"date":"2025-04-18","open":2385,"high":2412,"low":2367,"close":2412,"volume":24080,"rsi_14":61.33,"sma_20":2642.0,"sma_60":2667.83,"sma_120":2678.79},{"date":"2025-04-21","open":2417,"high":2440,"low":2390,"close":2440,"volume":32307,"rsi_14":59.72,"sma_20":2638.75,"sma_60":2668.92,"sma_120":2677.17},{"date":"2025-04-22","open":2440,"high":2458,"low":2372,"close":2449,"volume":29641,"rsi_14":60.81,"sma_20":2637.5,"sma_60":2670.17,"sma_120":2675.83},{"date":"2025-04-23","open":2453,"high":2471,"low":2408,"close":2471,"volume":29574,"rsi_14":62.82,"sma_20":2638.5,"sma_60":2672.17,"sma_120":2674.88},{"date":"2025-04-24","open":2471,"high":2476,"low":2426,"close":2462,"volume":13312,"rsi_14":61.25,"sma_20":2639.5,"sma_60":2674.92,"sma_120":2674.21},{"date":"2025-04-25","open":2462,"high":2462,"low":2426,"close":2458,"volume":16993,"rsi_14":73.13,"sma_20":2643.25,"sma_60":2677.83,"sma_120":2673.5},{"date":"2025-04-28","open":2462,"high":2476,"low":2440,"close":2462,"volume":23909,"rsi_14":73.53,"sma_20":2650.25,"sma_60":2679.83,"sma_120":2672.75},{"date":"2025-04-29","open":2467,"high":2476,"low":2458,"close":2471,"volume":16980,"rsi_14":83.87,"sma_20":2655.5,"sma_60":2682.58,"sma_120":2671.83},{"date":"2025-04-30","open":2489,"high":2489,"low":2458,"close":2480,"volume":27842,"rsi_14":77.78,"sma_20":2661.25,"sma_60":2685.42,"sma_120":2671.33},{"date":"2025-05-02","open":2485,"high":2498,"low":2444,"close":2498,"volume":37696,"rsi_14":79.59,"sma_20":2667.75,"sma_60":2688.42,"sma_120":2671.08},{"date":"2025-05-07","open":2498,"high":2507,"low":2494,"close":2507,"volume":16329,"rsi_14":89.13,"sma_20":2674.75,"sma_60":2691.58,"sma_120":2671.0},{"date":"2025-05-08","open":2507,"high":2512,"low":2372,"close":2503,"volume":35009,"rsi_14":84.62,"sma_20":2685.0,"sma_60":2694.5,"sma_120":2671.21},{"date":"2025-05-09","open":2503,"high":2516,"low":2480,"close":2498,"volume":53555,"rsi_14":86.84,"sma_20":2695.0,"sma_60":2697.33,"sma_120":2671.46},{"date":"2025-05-12","open":2498,"high":2521,"low":2485,"close":2521,"volume":71076,"rsi_14":87.5,"sma_20":2708.25,"sma_60":2700.58,"sma_120":2671.79},{"date":"2025-05-13","open":2521,"high":2543,"low":2498,"close":2543,"volume":45543,"rsi_14":87.18,"sma_20":2718.0,"sma_60":2704.33,"sma_120":2672.79},{"date":"2025-05-14","open":2543,"high":2543,"low":2489,"close":2534,"volume":60484,"rsi_14":80.0,"sma_20":2727.25,"sma_60":2708.0,"sma_120":2674.29},{"date":"2025-05-15","open":2530,"high":2530,"low":2498,"close":2498,"volume":21587,"rsi_14":63.41,"sma_20":2735.75,"sma_60":2710.92,"sma_120":2675.83},{"date":"2025-05-16","open":2489,"high":2525,"low":2489,"close":2525,"volume":25044,"rsi_14":64.29,"sma_20":2743.75,"sma_60":2714.25,"sma_120":2677.96},{"date":"2025-05-19","open":2525,"high":2525,"low":2498,"close":2507,"volume":16410,"rsi_14":61.36,"sma_20":2751.25,"sma_60":2717.25,"sma_120":2679.96},{"date":"2025-05-20","open":2512,"high":2521,"low":2494,"close":2516,"volume":31269,"rsi_14":64.44,"sma_20":2758.5,"sma_60":2720.08,"sma_120":2681.71},{"date":"2025-05-21","open":2521,"high":2525,"low":2512,"close":2525,"volume":28762,"rsi_14":65.22,"sma_20":2764.75,"sma_60":2722.75,"sma_120":2683.38},{"date":"2025-05-22","open":2525,"high":2525,"low":2480,"close":2512,"volume":35161,"rsi_14":59.57,"sma_20":2768.75,"sma_60":2724.58,"sma_120":2684.5},{"date":"2025-05-23","open":2516,"high":2516,"low":2494,"close":2512,"volume":40416,"rsi_14":57.78,"sma_20":2772.25,"sma_60":2726.0,"sma_120":2685.25},{"date":"2025-05-26","open":2516,"high":2516,"low":2489,"close":2507,"volume":43574,"rsi_14":52.38,"sma_20":2774.25,"sma_60":2727.33,"sma_120":2686.0},{"date":"2025-05-27","open":2512,"high":2512,"low":2480,"close":2503,"volume":26009,"rsi_14":48.78,"sma_20":2776.5,"sma_60":2728.5,"sma_120":2686.58},{"date":"2025-05-28","open":2507,"high":2516,"low":2467,"close":2485,"volume":51202,"rsi_14":45.45,"sma_20":2778.0,"sma_60":2729.42,"sma_120":2687.21},{"date":"2025-05-29","open":2498,"high":2498,"low":2462,"close":2480,"volume":34112,"rsi_14":45.45,"sma_20":2779.0,"sma_60":2729.5,"sma_120":2687.83},{"date":"2025-05-30","open":2485,"high":2485,"low":2458,"close":2476,"volume":47744,"rsi_14":37.5,"sma_20":2779.25,"sma_60":2729.0,"sma_120":2688.25},{"date":"2025-06-02","open":2476,"high":2482,"low":2412,"close":2462,"volume":54158,"rsi_14":26.32,"sma_20":2778.25,"sma_60":2727.42,"sma_120":2688.62},{"date":"2025-06-04","open":2507,"high":2534,"low":2489,"close":2521,"volume":81114,"rsi_14":46.94,"sma_20":2779.5,"sma_60":2726.67,"sma_120":2689.62},{"date":"2025-06-05","open":2525,"high":2525,"low":2480,"close":2503,"volume":38370,"rsi_14":51.11,"sma_20":2779.25,"sma_60":2725.67,"sma_120":2690.38},{"date":"2025-06-09","open":2503,"high":2516,"low":2476,"close":2507,"volume":84916,"rsi_14":45.0,"sma_20":2779.5,"sma_60":2725.0,"sma_120":2691.21},{"date":"2025-06-10","open":2512,"high":2512,"low":2431,"close":2489,"volume":51376,"rsi_14":45.0,"sma_20":2779.0,"sma_60":2724.58,"sma_120":2691.71},{"date":"2025-06-11","open":2489,"high":2489,"low":2467,"close":2485,"volume":55866,"rsi_14":41.03,"sma_20":2777.0,"sma_60":2724.08,"sma_120":2692.08},{"date":"2025-06-12","open":2485,"high":2489,"low":2354,"close":2417,"volume":910113,"rsi_14":26.92,"sma_20":2770.0,"sma_60":2722.58,"sma_120":2692.25},{"date":"2025-06-13","open":2372,"high":2426,"low":2282,"close":2381,"volume":933781,"rsi_14":24.56,"sma_20":2761.5,"sma_60":2720.58,"sma_120":2691.88},{"date":"2025-06-16","open":2381,"high":2390,"low":2336,"close":2372,"volume":104193,"rsi_14":23.73,"sma_20":2754.5,"sma_60":2718.5,"sma_120":2691.46},{"date":"2025-06-17","open":2390,"high":2390,"low":2345,"close":2367,"volume":84219,"rsi_14":23.73,"sma_20":2745.75,"sma_60":2716.33,"sma_120":2690.88},{"date":"2025-06-18","open":2367,"high":2385,"low":2354,"close":2376,"volume":47800,"rsi_14":26.67,"sma_20":2738.5,"sma_60":2714.25,"sma_120":2690.5},{"date":"2025-06-19","open":2394,"high":2394,"low":2345,"close":2372,"volume":36021,"rsi_14":28.07,"sma_20":2730.5,"sma_60":2711.92,"sma_120":2690.08},{"date":"2025-06-20","open":2372,"high":2385,"low":2358,"close":2385,"volume":31716,"rsi_14":32.2,"sma_20":2722.75,"sma_60":2709.83,"sma_120":2690.12},{"date":"2025-06-23","open":2385,"high":2403,"low":2354,"close":2385,"volume":66325,"rsi_14":32.76,"sma_20":2715.75,"sma_60":2707.75,"sma_120":2690.33},{"date":"2025-06-24","open":2412,"high":2412,"low":2376,"close":2399,"volume":57002,"rsi_14":37.93,"sma_20":2709.5,"sma_60":2706.42,"sma_120":2690.92},{"date":"2025-06-25","open":2422,"high":2453,"low":2394,"close":2440,"volume":73193,"rsi_14":33.33,"sma_20":2705.75,"sma_60":2706.17,"sma_120":2691.92},{"date":"2025-06-26","open":2440,"high":2444,"low":2394,"close":2435,"volume":46524,"rsi_14":35.29,"sma_20":2702.0,"sma_60":2706.0,"sma_120":2692.83},{"date":"2025-06-27","open":2444,"high":2444,"low":2399,"close":2431,"volume":45913,"rsi_14":33.33,"sma_20":2699.0,"sma_60":2706.75,"sma_120":2693.71},{"date":"2025-06-30","open":2444,"high":2444,"low":2408,"close":2431,"volume":49168,"rsi_14":36.17,"sma_20":2696.25,"sma_60":2708.5,"sma_120":2694.67},{"date":"2025-07-01","open":2435,"high":2435,"low":2412,"close":2431,"volume":63683,"rsi_14":36.96,"sma_20":2693.75,"sma_60":2709.5,"sma_120":2695.67},{"date":"2025-07-02","open":2431,"high":2444,"low":2408,"close":2444,"volume":58927,"rsi_14":58.82,"sma_20":2692.75,"sma_60":2710.75,"sma_120":2696.71},{"date":"2025-07-03","open":2444,"high":2458,"low":2431,"close":2435,"volume":134470,"rsi_14":71.43,"sma_20":2688.0,"sma_60":2711.75,"sma_120":2697.08},{"date":"2025-07-04","open":2435,"high":2458,"low":2435,"close":2458,"volume":49727,"rsi_14":80.65,"sma_20":2685.5,"sma_60":2713.17,"sma_120":2697.29},{"date":"2025-07-07","open":2422,"high":2453,"low":2422,"close":2449,"volume":59783,"rsi_14":78.12,"sma_20":2682.25,"sma_60":2715.58,"sma_120":2697.33},{"date":"2025-07-08","open":2449,"high":2462,"low":2431,"close":2458,"volume":108263,"rsi_14":78.12,"sma_20":2680.5,"sma_60":2718.17,"sma_120":2697.46},{"date":"2025-07-09","open":2458,"high":2480,"low":2444,"close":2480,"volume":91135,"rsi_14":83.33,"sma_20":2680.25,"sma_60":2721.83,"sma_120":2697.83},{"date":"2025-07-10","open":2480,"high":2489,"low":2462,"close":2489,"volume":111805,"rsi_14":82.86,"sma_20":2684.25,"sma_60":2724.08,"sma_120":2698.38},{"date":"2025-07-11","open":2489,"high":2498,"low":2471,"close":2498,"volume":112224,"rsi_14":83.78,"sma_20":2690.75,"sma_60":2726.5,"sma_120":2699.04},{"date":"2025-07-14","open":2498,"high":2503,"low":2480,"close":2503,"volume":94632,"rsi_14":82.86,"sma_20":2698.0,"sma_60":2729.42,"sma_120":2699.62},{"date":"2025-07-15","open":2503,"high":2503,"low":2485,"close":2498,"volume":52522,"rsi_14":74.07,"sma_20":2705.25,"sma_60":2731.58,"sma_120":2700.21},{"date":"2025-07-16","open":2494,"high":2494,"low":2471,"close":2489,"volume":110827,"rsi_14":71.43,"sma_20":2711.5,"sma_60":2733.75,"sma_120":2700.75},{"date":"2025-07-17","open":2498,"high":2498,"low":2453,"close":2480,"volume":60906,"rsi_14":68.97,"sma_20":2717.5,"sma_60":2735.5,"sma_120":2701.42},{"date":"2025-07-18","open":2480,"high":2485,"low":2449,"close":2467,"volume":104155,"rsi_14":62.5,"sma_20":2722.0,"sma_60":2736.5,"sma_120":2702.17},{"date":"2025-07-21","open":2485,"high":2485,"low":2458,"close":2471,"volume":60993,"rsi_14":63.64,"sma_20":2726.75,"sma_60":2737.08,"sma_120":2703.0},{"date":"2025-07-22","open":2480,"high":2480,"low":2449,"close":2458,"volume":51869,"rsi_14":54.55,"sma_20":2730.0,"sma_60":2737.25,"sma_120":2703.71},{"date":"2025-07-23","open":2458,"high":2458,"low":2440,"close":2453,"volume":47775,"rsi_14":56.25,"sma_20":2730.75,"sma_60":2736.92,"sma_120":2704.54},{"date":"2025-07-24","open":2453,"high":2471,"low":2431,"close":2444,"volume":69719,"rsi_14":44.83,"sma_20":2731.25,"sma_60":2736.58,"sma_120":2705.75},{"date":"2025-07-25","open":2449,"high":2449,"low":2426,"close":2440,"volume":28444,"rsi_14":46.43,"sma_20":2731.75,"sma_60":2736.25,"sma_120":2707.04},{"date":"2025-07-28","open":2440,"high":2440,"low":2390,"close":2422,"volume":79234,"rsi_14":36.67,"sma_20":2731.25,"sma_60":2735.5,"sma_120":2707.67},{"date":"2025-07-29","open":2422,"high":2422,"low":2390,"close":2417,"volume":44335,"rsi_14":23.08,"sma_20":2730.5,"sma_60":2734.5,"sma_120":2708.54},{"date":"2025-07-30","open":2417,"high":2417,"low":2399,"close":2408,"volume":46175,"rsi_14":15.38,"sma_20":2728.5,"sma_60":2733.17,"sma_120":2709.29},{"date":"2025-07-31","open":2403,"high":2417,"low":2394,"close":2412,"volume":43185,"rsi_14":12.0,"sma_20":2727.25,"sma_60":2731.58,"sma_120":2710.0},{"date":"2025-08-01","open":2412,"high":2412,"low":2385,"close":2408,"volume":46013,"rsi_14":8.0,"sma_20":2724.5,"sma_60":2729.75,"sma_120":2710.67},{"date":"2025-08-04","open":2408,"high":2417,"low":2390,"close":2417,"volume":54771,"rsi_14":15.38,"sma_20":2722.75,"sma_60":2728.17,"sma_120":2711.33},{"date":"2025-08-05","open":2417,"high":2458,"low":2417,"close":2458,"volume":71360,"rsi_14":39.39,"sma_20":2722.75,"sma_60":2727.42,"sma_120":2712.38},{"date":"2025-08-06","open":2458,"high":2467,"low":2412,"close":2453,"volume":37336,"rsi_14":40.62,"sma_20":2721.25,"sma_60":2726.17,"sma_120":2713.38},{"date":"2025-08-07","open":2453,"high":2462,"low":2431,"close":2462,"volume":32708,"rsi_14":48.39,"sma_20":2719.75,"sma_60":2724.67,"sma_120":2714.5},{"date":"2025-08-08","open":2462,"high":2462,"low":2435,"close":2458,"volume":29561,"rsi_14":45.16,"sma_20":2717.5,"sma_60":2723.25,"sma_120":2715.62},{"date":"2025-08-11","open":2458,"high":2458,"low":2431,"close":2444,"volume":35371,"rsi_14":45.16,"sma_20":2714.25,"sma_60":2722.25,"sma_120":2716.58},{"date":"2025-08-12","open":2444,"high":2462,"low":2444,"close":2462,"volume":55288,"rsi_14":52.94,"sma_20":2712.25,"sma_60":2721.08,"sma_120":2717.67},{"date":"2025-08-13","open":2462,"high":2476,"low":2453,"close":2476,"volume":87847,"rsi_14":60.0,"sma_20":2711.5,"sma_60":2720.5,"sma_120":2718.88},{"date":"2025-08-14","open":2476,"high":2489,"low":2462,"close":2485,"volume":183197,"rsi_14":63.89,"sma_20":2711.75,"sma_60":2719.92,"sma_120":2720.0},{"date":"2025-08-18","open":2485,"high":2485,"low":2444,"close":2458,"volume":35364,"rsi_14":60.53,"sma_20":2711.25,"sma_60":2718.67,"sma_120":2720.71},{"date":"2025-08-19","open":2458,"high":2462,"low":2435,"close":2453,"volume":37376,"rsi_14":60.53,"sma_20":2710.25,"sma_60":2717.58,"sma_120":2721.08},{"date":"2025-08-20","open":2453,"high":2453,"low":2435,"close":2449,"volume":28066,"rsi_14":62.16,"sma_20":2709.75,"sma_60":2716.42,"sma_120":2721.21},{"date":"2025-08-21","open":2449,"high":2471,"low":2440,"close":2462,"volume":36431,"rsi_14":64.1,"sma_20":2710.25,"sma_60":2715.58,"sma_120":2721.46},{"date":"2025-08-22","open":2462,"high":2489,"low":2431,"close":2476,"volume":151518,"rsi_14":68.29,"sma_20":2712.0,"sma_60":2715.08,"sma_120":2721.79},{"date":"2025-08-25","open":2476,"high":2476,"low":2449,"close":2471,"volume":33368,"rsi_14":65.0,"sma_20":2713.75,"sma_60":2714.83,"sma_120":2722.12},{"date":"2025-08-26","open":2476,"high":2476,"low":2444,"close":2467,"volume":32309,"rsi_14":53.12,"sma_20":2716.25,"sma_60":2714.58,"sma_120":2722.04},{"date":"2025-08-27","open":2467,"high":2476,"low":2431,"close":2458,"volume":95414,"rsi_14":51.52,"sma_20":2718.5,"sma_60":2714.25,"sma_120":2721.62},{"date":"2025-08-28","open":2458,"high":2458,"low":2426,"close":2453,"volume":103454,"rsi_14":46.88,"sma_20":2721.0,"sma_60":2714.08,"sma_120":2720.75},{"date":"2025-08-29","open":2453,"high":2462,"low":2440,"close":2453,"volume":14371,"rsi_14":48.39,"sma_20":2723.25,"sma_60":2712.83,"sma_120":2719.75},{"date":"2025-09-01","open":2453,"high":2462,"low":2435,"close":2453,"volume":107051,"rsi_14":53.57,"sma_20":2725.75,"sma_60":2711.92,"sma_120":2718.79},{"date":"2025-09-02","open":2453,"high":2453,"low":2444,"close":2453,"volume":30520,"rsi_14":45.83,"sma_20":2727.75,"sma_60":2710.92,"sma_120":2717.96},{"date":"2025-09-03","open":2453,"high":2471,"low":2444,"close":2458,"volume":25185,"rsi_14":40.91,"sma_20":2727.75,"sma_60":2710.33,"sma_120":2717.46},{"date":"2025-09-04","open":2476,"high":2476,"low":2449,"close":2462,"volume":37428,"rsi_14":38.1,"sma_20":2728.25,"sma_60":2709.92,"sma_120":2717.0},{"date":"2025-09-05","open":2467,"high":2485,"low":2458,"close":2485,"volume":45405,"rsi_14":65.0,"sma_20":2729.5,"sma_60":2711.17,"sma_120":2716.88},{"date":"2025-09-08","open":2485,"high":2507,"low":2476,"close":2507,"volume":105346,"rsi_14":75.0,"sma_20":2732.25,"sma_60":2713.5,"sma_120":2717.04},{"date":"2025-09-09","open":2503,"high":2521,"low":2498,"close":2521,"volume":53248,"rsi_14":80.77,"sma_20":2736.5,"sma_60":2716.25,"sma_120":2717.38},{"date":"2025-09-10","open":2525,"high":2525,"low":2512,"close":2516,"volume":49979,"rsi_14":75.0,"sma_20":2739.5,"sma_60":2719.0,"sma_120":2717.67},{"date":"2025-09-11","open":2521,"high":2534,"low":2516,"close":2534,"volume":45233,"rsi_14":76.0,"sma_20":2742.75,"sma_60":2721.92,"sma_120":2718.08},{"date":"2025-09-12","open":2534,"high":2539,"low":2525,"close":2539,"volume":39776,"rsi_14":80.0,"sma_20":2745.75,"sma_60":2725.0,"sma_120":2718.46},{"date":"2025-09-15","open":2539,"high":2539,"low":2530,"close":2539,"volume":50843,"rsi_14":83.33,"sma_20":2750.25,"sma_60":2727.83,"sma_120":2718.83},{"date":"2025-09-16","open":2539,"high":2539,"low":2525,"close":2534,"volume":40216,"rsi_14":86.96,"sma_20":2754.75,"sma_60":2730.58,"sma_120":2719.17},{"date":"2025-09-17","open":2539,"high":2539,"low":2525,"close":2539,"volume":45567,"rsi_14":91.3,"sma_20":2759.75,"sma_60":2733.17,"sma_120":2719.79},{"date":"2025-09-18","open":2530,"high":2548,"low":2530,"close":2548,"volume":37879,"rsi_14":92.31,"sma_20":2764.75,"sma_60":2735.25,"sma_120":2720.71},{"date":"2025-09-19","open":2830,"high":2835,"low":2820,"close":2830,"volume":38680,"rsi_14":92.31,"sma_20":2769.0,"sma_60":2737.42,"sma_120":2721.71},{"date":"2025-09-22","open":2552,"high":2552,"low":2525,"close":2539,"volume":83115,"rsi_14":82.76,"sma_20":2772.75,"sma_60":2739.42,"sma_120":2723.08},{"date":"2025-09-23","open":2543,"high":2548,"low":2521,"close":2521,"volume":61945,"rsi_14":71.88,"sma_20":2775.75,"sma_60":2741.08,"sma_120":2724.79},{"date":"2025-09-24","open":2516,"high":2521,"low":2489,"close":2516,"volume":177372,"rsi_14":68.75,"sma_20":2779.0,"sma_60":2742.67,"sma_120":2726.08},{"date":"2025-09-25","open":2516,"high":2521,"low":2503,"close":2516,"volume":42640,"rsi_14":62.96,"sma_20":2782.5,"sma_60":2744.0,"sma_120":2727.38},{"date":"2025-09-26","open":2516,"high":2516,"low":2498,"close":2507,"volume":88242,"rsi_14":50.0,"sma_20":2785.5,"sma_60":2745.33,"sma_120":2728.54},{"date":"2025-09-29","open":2531,"high":2578,"low":2389,"close":2555,"volume":145691,"rsi_14":23.68,"sma_20":2784.25,"sma_60":2744.83,"sma_120":2729.0},{"date":"2025-09-30","open":2512,"high":2578,"low":2512,"close":2559,"volume":64262,"rsi_14":26.32,"sma_20":2783.25,"sma_60":2744.58,"sma_120":2730.08},{"date":"2025-10-01","open":2564,"high":2569,"low":2536,"close":2555,"volume":52572,"rsi_14":17.14,"sma_20":2781.75,"sma_60":2744.08,"sma_120":2731.12},{"date":"2025-10-02","open":2550,"high":2555,"low":2536,"close":2555,"volume":49463,"rsi_14":17.14,"sma_20":2780.25,"sma_60":2743.25,"sma_120":2732.54},{"date":"2025-10-10","open":2559,"high":2559,"low":2521,"close":2545,"volume":90007,"rsi_14":15.79,"sma_20":2776.75,"sma_60":2742.0,"sma_120":2733.04},{"date":"2025-10-13","open":2512,"high":2545,"low":2512,"close":2540,"volume":41991,"rsi_14":15.79,"sma_20":2771.75,"sma_60":2740.5,"sma_120":2733.5},{"date":"2025-10-14","open":2540,"high":2545,"low":2493,"close":2540,"volume":107089,"rsi_14":13.51,"sma_20":2766.0,"sma_60":2738.92,"sma_120":2734.17},{"date":"2025-10-15","open":2540,"high":2550,"low":2507,"close":2550,"volume":38742,"rsi_14":11.11,"sma_20":2761.0,"sma_60":2737.58,"sma_120":2734.58},{"date":"2025-10-16","open":2574,"high":2574,"low":2531,"close":2545,"volume":62163,"rsi_14":10.81,"sma_20":2754.75,"sma_60":2736.33,"sma_120":2735.04},{"date":"2025-10-17","open":2545,"high":2545,"low":2507,"close":2531,"volume":69876,"rsi_14":10.81,"sma_20":2747.5,"sma_60":2735.0,"sma_120":2735.25},{"date":"2025-10-20","open":2531,"high":2540,"low":2507,"close":2540,"volume":50835,"rsi_14":17.14,"sma_20":2740.75,"sma_60":2734.08,"sma_120":2735.29},{"date":"2025-10-21","open":2540,"high":2545,"low":2507,"close":2536,"volume":80492,"rsi_14":17.14,"sma_20":2734.0,"sma_60":2733.0,"sma_120":2735.04},{"date":"2025-10-22","open":2536,"high":2536,"low":2507,"close":2526,"volume":47254,"rsi_14":16.22,"sma_20":2726.5,"sma_60":2732.0,"sma_120":2734.62},{"date":"2025-10-23","open":2526,"high":2545,"low":2517,"close":2536,"volume":49606,"rsi_14":21.62,"sma_20":2718.75,"sma_60":2731.25,"sma_120":2734.08},{"date":"2025-10-24","open":2536,"high":2540,"low":2507,"close":2526,"volume":69178,"rsi_14":36.36,"sma_20":2710.5,"sma_60":2730.5,"sma_120":2733.54},{"date":"2025-10-27","open":2526,"high":2536,"low":2507,"close":2521,"volume":69123,"rsi_14":31.82,"sma_20":2702.75,"sma_60":2729.75,"sma_120":2733.0},{"date":"2025-10-28","open":2512,"high":2521,"low":2498,"close":2517,"volume":138306,"rsi_14":31.82,"sma_20":2695.75,"sma_60":2729.25,"sma_120":2732.38},{"date":"2025-10-29","open":2517,"high":2531,"low":2502,"close":2517,"volume":93881,"rsi_14":28.57,"sma_20":2689.0,"sma_60":2728.83,"sma_120":2731.67},{"date":"2025-10-30","open":2512,"high":2521,"low":2483,"close":2493,"volume":109419,"rsi_14":26.09,"sma_20":2681.0,"sma_60":2728.17,"sma_120":2730.67},{"date":"2025-10-31","open":2498,"high":2498,"low":2465,"close":2488,"volume":80327,"rsi_14":26.09,"sma_20":2673.25,"sma_60":2727.33,"sma_120":2729.46},{"date":"2025-11-03","open":2493,"high":2493,"low":2446,"close":2465,"volume":148020,"rsi_14":21.43,"sma_20":2668.5,"sma_60":2726.17,"sma_120":2727.96},{"date":"2025-11-04","open":2465,"high":2469,"low":2408,"close":2436,"volume":129052,"rsi_14":12.5,"sma_20":2662.0,"sma_60":2724.33,"sma_120":2726.25},{"date":"2025-11-05","open":2436,"high":2446,"low":2412,"close":2446,"volume":94332,"rsi_14":18.18,"sma_20":2656.25,"sma_60":2721.92,"sma_120":2724.67},{"date":"2025-11-06","open":2446,"high":2465,"low":2422,"close":2450,"volume":53277,"rsi_14":22.58,"sma_20":2650.5,"sma_60":2719.67,"sma_120":2722.92},{"date":"2025-11-07","open":2469,"high":2483,"low":2441,"close":2455,"volume":79026,"rsi_14":20.0,"sma_20":2645.75,"sma_60":2717.33,"sma_120":2721.0},{"date":"2025-11-10","open":2460,"high":2474,"low":2455,"close":2474,"volume":23983,"rsi_14":30.3,"sma_20":2642.25,"sma_60":2715.42,"sma_120":2719.33},{"date":"2025-11-11","open":2474,"high":2498,"low":2469,"close":2483,"volume":45271,"rsi_14":36.36,"sma_20":2639.25,"sma_60":2713.92,"sma_120":2718.08},{"date":"2025-11-12","open":2483,"high":2498,"low":2465,"close":2488,"volume":103622,"rsi_14":34.38,"sma_20":2636.0,"sma_60":2712.17,"sma_120":2716.62},{"date":"2025-11-13","open":2488,"high":2507,"low":2488,"close":2507,"volume":29228,"rsi_14":44.12,"sma_20":2634.0,"sma_60":2710.5,"sma_120":2715.5},{"date":"2025-11-14","open":2507,"high":2545,"low":2493,"close":2507,"volume":57964,"rsi_14":45.45,"sma_20":2632.75,"sma_60":2708.67,"sma_120":2714.29},{"date":"2025-11-17","open":2507,"high":2526,"low":2479,"close":2502,"volume":19772,"rsi_14":45.45,"sma_20":2630.75,"sma_60":2707.25,"sma_120":2712.96},{"date":"2025-11-18","open":2502,"high":2502,"low":2469,"close":2479,"volume":76706,"rsi_14":39.47,"sma_20":2627.75,"sma_60":2705.5,"sma_120":2711.54},{"date":"2025-11-19","open":2479,"high":2507,"low":2465,"close":2502,"volume":81593,"rsi_14":52.63,"sma_20":2626.5,"sma_60":2704.25,"sma_120":2710.33},{"date":"2025-11-20","open":2502,"high":2502,"low":2479,"close":2498,"volume":50883,"rsi_14":52.63,"sma_20":2624.5,"sma_60":2702.67,"sma_120":2709.12},{"date":"2025-11-21","open":2498,"high":2498,"low":2469,"close":2493,"volume":87183,"rsi_14":58.82,"sma_20":2622.75,"sma_60":2700.75,"sma_120":2707.92},{"date":"2025-11-24","open":2493,"high":2498,"low":2474,"close":2493,"volume":63172,"rsi_14":71.43,"sma_20":2621.25,"sma_60":2698.92,"sma_120":2706.88},{"date":"2025-11-25","open":2493,"high":2521,"low":2483,"close":2498,"volume":23099,"rsi_14":70.37,"sma_20":2620.25,"sma_60":2697.25,"sma_120":2705.92},{"date":"2025-11-26","open":2502,"high":2512,"low":2493,"close":2507,"volume":56279,"rsi_14":71.43,"sma_20":2619.75,"sma_60":2695.92,"sma_120":2705.08},{"date":"2025-11-27","open":2521,"high":2526,"low":2493,"close":2507,"volume":90880,"rsi_14":70.37,"sma_20":2620.5,"sma_60":2694.67,"sma_120":2704.38},{"date":"2025-11-28","open":2507,"high":2526,"low":2498,"close":2526,"volume":61643,"rsi_14":70.37,"sma_20":2622.5,"sma_60":2693.75,"sma_120":2703.29},{"date":"2025-12-01","open":2526,"high":2540,"low":2512,"close":2521,"volume":35193,"rsi_14":65.38,"sma_20":2625.5,"sma_60":2692.75,"sma_120":2702.33},{"date":"2025-12-02","open":2521,"high":2531,"low":2507,"close":2526,"volume":43274,"rsi_14":65.38,"sma_20":2630.25,"sma_60":2691.83,"sma_120":2701.38},{"date":"2025-12-03","open":2526,"high":2536,"low":2521,"close":2536,"volume":54071,"rsi_14":62.5,"sma_20":2635.0,"sma_60":2691.0,"sma_120":2700.67},{"date":"2025-12-04","open":2536,"high":2540,"low":2531,"close":2540,"volume":46108,"rsi_14":64.0,"sma_20":2639.75,"sma_60":2690.17,"sma_120":2700.04},{"date":"2025-12-05","open":2540,"high":2559,"low":2536,"close":2555,"volume":53762,"rsi_14":70.37,"sma_20":2645.0,"sma_60":2689.17,"sma_120":2700.17},{"date":"2025-12-08","open":2555,"high":2559,"low":2550,"close":2555,"volume":52065,"rsi_14":86.36,"sma_20":2649.25,"sma_60":2687.75,"sma_120":2700.62},{"date":"2025-12-09","open":2559,"high":2559,"low":2545,"close":2545,"volume":38933,"rsi_14":73.68,"sma_20":2652.5,"sma_60":2685.92,"sma_120":2701.08},{"date":"2025-12-10","open":2550,"high":2550,"low":2536,"close":2545,"volume":36561,"rsi_14":77.78,"sma_20":2655.5,"sma_60":2684.17,"sma_120":2701.58},{"date":"2025-12-11","open":2555,"high":2555,"low":2531,"close":2545,"volume":65618,"rsi_14":82.35,"sma_20":2657.5,"sma_60":2682.08,"sma_120":2702.0},{"date":"2025-12-12","open":2550,"high":2555,"low":2536,"close":2540,"volume":54035,"rsi_14":77.78,"sma_20":2659.25,"sma_60":2679.83,"sma_120":2702.42},{"date":"2025-12-15","open":2531,"high":2536,"low":2493,"close":2517,"volume":121886,"rsi_14":59.09,"sma_20":2660.0,"sma_60":2677.17,"sma_120":2702.5},{"date":"2025-12-16","open":2517,"high":2517,"low":2469,"close":2469,"volume":172405,"rsi_14":36.67,"sma_20":2659.5,"sma_60":2673.75,"sma_120":2702.17},{"date":"2025-12-17","open":2493,"high":2493,"low":2446,"close":2493,"volume":139396,"rsi_14":45.71,"sma_20":2659.0,"sma_60":2670.67,"sma_120":2701.92},{"date":"2025-12-18","open":2493,"high":2493,"low":2441,"close":2450,"volume":60560,"rsi_14":30.0,"sma_20":2656.5,"sma_60":2666.58,"sma_120":2700.92},{"date":"2025-12-19","open":2474,"high":2474,"low":2431,"close":2455,"volume":75485,"rsi_14":32.5,"sma_20":2654.5,"sma_60":2662.58,"sma_120":2700.0},{"date":"2025-12-22","open":2455,"high":2479,"low":2427,"close":2441,"volume":72112,"rsi_14":28.57,"sma_20":2651.75,"sma_60":2658.58,"sma_120":2699.0},{"date":"2025-12-23","open":2441,"high":2446,"low":2422,"close":2431,"volume":145918,"rsi_14":23.81,"sma_20":2648.25,"sma_60":2654.75,"sma_120":2697.92},{"date":"2025-12-24","open":2431,"high":2431,"low":2417,"close":2427,"volume":72288,"rsi_14":21.43,"sma_20":2644.0,"sma_60":2650.92,"sma_120":2696.79},{"date":"2025-12-26","open":2427,"high":2436,"low":2422,"close":2431,"volume":50262,"rsi_14":17.5,"sma_20":2640.0,"sma_60":2647.17,"sma_120":2695.58},{"date":"2025-12-29","open":2431,"high":2465,"low":2417,"close":2465,"volume":59842,"rsi_14":29.79,"sma_20":2636.75,"sma_60":2644.17,"sma_120":2694.75},{"date":"2025-12-30","open":2465,"high":2465,"low":2422,"close":2446,"volume":59871,"rsi_14":28.57,"sma_20":2632.75,"sma_60":2642.25,"sma_120":2693.54},{"date":"2026-01-02","open":2455,"high":2488,"low":2446,"close":2488,"volume":141863,"rsi_14":39.66,"sma_20":2630.75,"sma_60":2641.0,"sma_120":2692.79},{"date":"2026-01-05","open":2488,"high":2488,"low":2474,"close":2483,"volume":102790,"rsi_14":38.98,"sma_20":2628.0,"sma_60":2639.75,"sma_120":2691.92},{"date":"2026-01-06","open":2483,"high":2493,"low":2469,"close":2493,"volume":115845,"rsi_14":41.67,"sma_20":2625.5,"sma_60":2638.58,"sma_120":2690.92},{"date":"2026-01-07","open":2493,"high":2493,"low":2479,"close":2483,"volume":104186,"rsi_14":43.86,"sma_20":2621.75,"sma_60":2637.5,"sma_120":2689.75},{"date":"2026-01-08","open":2483,"high":2488,"low":2450,"close":2465,"volume":199095,"rsi_14":49.02,"sma_20":2617.0,"sma_60":2636.17,"sma_120":2688.33},{"date":"2026-01-09","open":2465,"high":2465,"low":2455,"close":2460,"volume":18280,"rsi_14":42.55,"sma_20":2612.5,"sma_60":2634.75,"sma_120":2686.83},{"date":"2026-01-12","open":2465,"high":2474,"low":2455,"close":2465,"volume":68586,"rsi_14":53.85,"sma_20":2608.25,"sma_60":2633.25,"sma_120":2685.42},{"date":"2026-01-13","open":2469,"high":2469,"low":2446,"close":2455,"volume":87699,"rsi_14":50.0,"sma_20":2603.5,"sma_60":2631.67,"sma_120":2684.0},{"date":"2026-01-14","open":2455,"high":2469,"low":2446,"close":2460,"volume":42368,"rsi_14":55.26,"sma_20":2599.25,"sma_60":2630.42,"sma_120":2682.71},{"date":"2026-01-15","open":2460,"high":2469,"low":2460,"close":2469,"volume":54689,"rsi_14":60.53,"sma_20":2596.75,"sma_60":2629.17,"sma_120":2681.62},{"date":"2026-01-16","open":2469,"high":2474,"low":2460,"close":2469,"volume":112461,"rsi_14":45.95,"sma_20":2622.75,"sma_60":2691.83,"sma_120":2701.88},{"date":"2026-01-19","open":2469,"high":2483,"low":2460,"close":2483,"volume":80360,"rsi_14":64.1,"sma_20":2596.25,"sma_60":2627.25,"sma_120":2679.62},{"date":"2026-01-20","open":2483,"high":2498,"low":2465,"close":2479,"volume":110797,"rsi_14":54.55,"sma_20":2597.75,"sma_60":2626.25,"sma_120":2678.75},{"date":"2026-01-21","open":2479,"high":2483,"low":2455,"close":2474,"volume":145600,"rsi_14":60.0,"sma_20":2598.75,"sma_60":2625.33,"sma_120":2677.92},{"date":"2026-01-22","open":2493,"high":2493,"low":2460,"close":2483,"volume":40094,"rsi_14":47.83,"sma_20":2601.0,"sma_60":2624.67,"sma_120":2677.21},{"date":"2026-01-23","open":2479,"high":2502,"low":2474,"close":2502,"volume":55056,"rsi_14":57.69,"sma_20":2604.75,"sma_60":2624.42,"sma_120":2676.83},{"date":"2026-01-26","open":2507,"high":2507,"low":2455,"close":2474,"volume":161050,"rsi_14":43.33,"sma_20":2607.25,"sma_60":2623.67,"sma_120":2676.25},{"date":"2026-01-27","open":2474,"high":2479,"low":2455,"close":2465,"volume":105097,"rsi_14":43.33,"sma_20":2609.0,"sma_60":2623.17,"sma_120":2675.67},{"date":"2026-01-28","open":2465,"high":2465,"low":2436,"close":2441,"volume":189641,"rsi_14":41.94,"sma_20":2607.75,"sma_60":2622.33,"sma_120":2674.83},{"date":"2026-01-29","open":2446,"high":2446,"low":2431,"close":2446,"volume":78755,"rsi_14":45.16,"sma_20":2607.75,"sma_60":2622.0,"sma_120":2674.08},{"date":"2026-01-30","open":2446,"high":2450,"low":2422,"close":2427,"volume":85266,"rsi_14":38.24,"sma_20":2604.5,"sma_60":2621.83,"sma_120":2673.08},{"date":"2026-02-02","open":2427,"high":2441,"low":2403,"close":2408,"volume":77380,"rsi_14":36.11,"sma_20":2600.5,"sma_60":2621.17,"sma_120":2671.54},{"date":"2026-02-03","open":2408,"high":2436,"low":2408,"close":2436,"volume":81510,"rsi_14":43.9,"sma_20":2597.5,"sma_60":2620.92,"sma_120":2670.29},{"date":"2026-02-04","open":2436,"high":2460,"low":2431,"close":2455,"volume":98813,"rsi_14":41.03,"sma_20":2623.75,"sma_60":2689.67,"sma_120":2700.29},{"date":"2026-02-05","open":2465,"high":2465,"low":2441,"close":2450,"volume":43788,"rsi_14":33.33,"sma_20":2624.0,"sma_60":2687.33,"sma_120":2698.83},{"date":"2026-02-06","open":2450,"high":2450,"low":2412,"close":2427,"volume":83343,"rsi_14":29.27,"sma_20":2622.75,"sma_60":2684.5,"sma_120":2697.21},{"date":"2026-02-09","open":2427,"high":2450,"low":2422,"close":2441,"volume":74889,"rsi_14":34.88,"sma_20":2622.0,"sma_60":2681.5,"sma_120":2696.33},{"date":"2026-02-10","open":2441,"high":2450,"low":2408,"close":2450,"volume":48598,"rsi_14":42.5,"sma_20":2620.75,"sma_60":2678.25,"sma_120":2695.88},{"date":"2026-02-11","open":2455,"high":2455,"low":2446,"close":2450,"volume":32399,"rsi_14":34.29,"sma_20":2619.0,"sma_60":2674.75,"sma_120":2695.5},{"date":"2026-02-12","open":2450,"high":2460,"low":2446,"close":2455,"volume":58698,"rsi_14":37.14,"sma_20":2617.25,"sma_60":2671.42,"sma_120":2695.21},{"date":"2026-02-13","open":2455,"high":2460,"low":2436,"close":2455,"volume":50408,"rsi_14":38.24,"sma_20":2614.5,"sma_60":2667.75,"sma_120":2694.83},{"date":"2026-02-19","open":2474,"high":2483,"low":2441,"close":2474,"volume":115882,"rsi_14":44.74,"sma_20":2612.75,"sma_60":2664.33,"sma_120":2694.67},{"date":"2026-02-20","open":2474,"high":2488,"low":2474,"close":2483,"volume":80000,"rsi_14":46.15,"sma_20":2611.75,"sma_60":2661.08,"sma_120":2694.46},{"date":"2026-02-23","open":2498,"high":2498,"low":2465,"close":2479,"volume":92382,"rsi_14":42.11,"sma_20":2611.75,"sma_60":2657.83,"sma_120":2694.21},{"date":"2026-02-24","open":2479,"high":2488,"low":2465,"close":2474,"volume":66846,"rsi_14":41.03,"sma_20":2610.25,"sma_60":2654.42,"sma_120":2693.79},{"date":"2026-02-25","open":2474,"high":2474,"low":2455,"close":2460,"volume":107624,"rsi_14":66.67,"sma_20":2587.25,"sma_60":2613.42,"sma_120":2655.33},{"date":"2026-02-26","open":2446,"high":2498,"low":2408,"close":2417,"volume":181663,"rsi_14":34.29,"sma_20":2604.25,"sma_60":2645.83,"sma_120":2691.62},{"date":"2026-02-27","open":2417,"high":2427,"low":2403,"close":2412,"volume":81208,"rsi_14":36.36,"sma_20":2581.5,"sma_60":2610.17,"sma_120":2652.42},{"date":"2026-03-03","open":2398,"high":2417,"low":2370,"close":2389,"volume":158926,"rsi_14":32.43,"sma_20":2578.75,"sma_60":2607.75,"sma_120":2650.75},{"date":"2026-03-04","open":2370,"high":2370,"low":2289,"close":2322,"volume":191120,"rsi_14":26.09,"sma_20":2572.25,"sma_60":2604.25,"sma_120":2648.5},{"date":"2026-03-05","open":2327,"high":2384,"low":2327,"close":2379,"volume":45588,"rsi_14":38.18,"sma_20":2569.75,"sma_60":2601.67,"sma_120":2646.75},{"date":"2026-03-06","open":2389,"high":2389,"low":2351,"close":2374,"volume":37175,"rsi_14":35.19,"sma_20":2568.0,"sma_60":2598.83,"sma_120":2644.92},{"date":"2026-03-09","open":2374,"high":2379,"low":2303,"close":2322,"volume":75232,"rsi_14":29.23,"sma_20":2562.0,"sma_60":2595.0,"sma_120":2642.58},{"date":"2026-03-10","open":2322,"high":2360,"low":2322,"close":2360,"volume":50239,"rsi_14":36.11,"sma_20":2557.0,"sma_60":2591.58,"sma_120":2640.38},{"date":"2026-03-11","open":2365,"high":2393,"low":2362,"close":2379,"volume":38413,"rsi_14":39.47,"sma_20":2553.25,"sma_60":2588.5,"sma_120":2638.12},{"date":"2026-03-12","open":2379,"high":2389,"low":2365,"close":2379,"volume":34442,"rsi_14":36.11,"sma_20":2550.75,"sma_60":2585.58,"sma_120":2635.75},{"date":"2026-03-13","open":2379,"high":2417,"low":2360,"close":2408,"volume":44357,"rsi_14":39.47,"sma_20":2549.0,"sma_60":2583.17,"sma_120":2633.67},{"date":"2026-03-16","open":2408,"high":2412,"low":2356,"close":2379,"volume":69347,"rsi_14":37.04,"sma_20":2545.25,"sma_60":2602.75,"sma_120":2671.62},{"date":"2026-03-17","open":2389,"high":2389,"low":2360,"close":2370,"volume":60705,"rsi_14":36.59,"sma_20":2541.0,"sma_60":2599.75,"sma_120":2669.33},{"date":"2026-03-18","open":2379,"high":2379,"low":2365,"close":2374,"volume":85560,"rsi_14":38.75,"sma_20":2536.75,"sma_60":2596.67,"sma_120":2667.12},{"date":"2026-03-19","open":2374,"high":2374,"low":2346,"close":2365,"volume":114444,"rsi_14":42.47,"sma_20":2532.0,"sma_60":2593.5,"sma_120":2664.92},{"date":"2026-03-20","open":2365,"high":2379,"low":2356,"close":2379,"volume":44204,"rsi_14":45.33,"sma_20":2527.0,"sma_60":2590.83,"sma_120":2662.92},{"date":"2026-03-23","open":2370,"high":2370,"low":2308,"close":2365,"volume":156679,"rsi_14":46.58,"sma_20":2520.75,"sma_60":2587.75,"sma_120":2660.92},{"date":"2026-03-24","open":2360,"high":2360,"low":2318,"close":2351,"volume":101869,"rsi_14":54.84,"sma_20":2514.0,"sma_60":2584.5,"sma_120":2658.75},{"date":"2026-03-25","open":2351,"high":2365,"low":2341,"close":2356,"volume":95151,"rsi_14":45.1,"sma_20":2507.75,"sma_60":2581.5,"sma_120":2656.75},{"date":"2026-03-26","open":2365,"high":2365,"low":2341,"close":2351,"volume":77477,"rsi_14":45.1,"sma_20":2502.0,"sma_60":2578.25,"sma_120":2654.75},{"date":"2026-03-27","open":2351,"high":2365,"low":2337,"close":2365,"volume":84713,"rsi_14":60.47,"sma_20":2499.25,"sma_60":2575.42,"sma_120":2652.96},{"date":"2026-03-30","open":2415,"high":2430,"low":2340,"close":2375,"volume":111727,"rsi_14":30.51,"sma_20":2490.75,"sma_60":2570.67,"sma_120":2650.21},{"date":"2026-03-31","open":2375,"high":2380,"low":2330,"close":2365,"volume":103967,"rsi_14":24.56,"sma_20":2483.0,"sma_60":2565.83,"sma_120":2647.54},{"date":"2026-04-01","open":2375,"high":2375,"low":2210,"close":2330,"volume":213736,"rsi_14":21.88,"sma_20":2477.0,"sma_60":2560.42,"sma_120":2644.62},{"date":"2026-04-02","open":2330,"high":2350,"low":2280,"close":2280,"volume":136956,"rsi_14":11.76,"sma_20":2465.5,"sma_60":2554.58,"sma_120":2641.38},{"date":"2026-04-03","open":2280,"high":2295,"low":2250,"close":2295,"volume":55412,"rsi_14":16.92,"sma_20":2455.0,"sma_60":2549.08,"sma_120":2638.21},{"date":"2026-04-06","open":2295,"high":2340,"low":2295,"close":2315,"volume":22762,"rsi_14":22.39,"sma_20":2448.25,"sma_60":2544.33,"sma_120":2635.25},{"date":"2026-04-07","open":2320,"high":2330,"low":2270,"close":2310,"volume":67526,"rsi_14":20.9,"sma_20":2439.25,"sma_60":2540.0,"sma_120":2632.17},{"date":"2026-04-08","open":2315,"high":2360,"low":2310,"close":2360,"volume":50795,"rsi_14":32.0,"sma_20":2431.75,"sma_60":2536.33,"sma_120":2629.12},{"date":"2026-04-09","open":2360,"high":2365,"low":2320,"close":2360,"volume":88696,"rsi_14":29.17,"sma_20":2424.25,"sma_60":2532.58,"sma_120":2626.12},{"date":"2026-04-10","open":2360,"high":2370,"low":2345,"close":2365,"volume":64795,"rsi_14":31.43,"sma_20":2415.5,"sma_60":2528.83,"sma_120":2623.08},{"date":"2026-04-13","open":2365,"high":2430,"low":2345,"close":2365,"volume":116938,"rsi_14":32.84,"sma_20":2408.25,"sma_60":2524.75,"sma_120":2620.08},{"date":"2026-04-14","open":2365,"high":2380,"low":2330,"close":2340,"volume":170151,"rsi_14":29.58,"sma_20":2400.25,"sma_60":2520.08,"sma_120":2617.0},{"date":"2026-04-15","open":2340,"high":2350,"low":2315,"close":2325,"volume":146908,"rsi_14":28.77,"sma_20":2391.25,"sma_60":2515.08,"sma_120":2613.62},{"date":"2026-04-16","open":2325,"high":2330,"low":2300,"close":2310,"volume":85792,"rsi_14":24.66,"sma_20":2382.0,"sma_60":2509.5,"sma_120":2610.0},{"date":"2026-04-17","open":2310,"high":2325,"low":2285,"close":2300,"volume":68643,"rsi_14":35.29,"sma_20":2371.5,"sma_60":2503.75,"sma_120":2606.21},{"date":"2026-04-20","open":2300,"high":2345,"low":2285,"close":2295,"volume":81389,"rsi_14":36.0,"sma_20":2361.5,"sma_60":2498.0,"sma_120":2602.62},{"date":"2026-04-21","open":2295,"high":2335,"low":2285,"close":2315,"volume":78281,"rsi_14":46.81,"sma_20":2353.25,"sma_60":2493.0,"sma_120":2599.25},{"date":"2026-04-22","open":2320,"high":2325,"low":2300,"close":2320,"volume":34900,"rsi_14":60.53,"sma_20":2345.0,"sma_60":2487.67,"sma_120":2595.96},{"date":"2026-04-23","open":2320,"high":2330,"low":2305,"close":2330,"volume":59306,"rsi_14":59.46,"sma_20":2337.5,"sma_60":2482.58,"sma_120":2592.62},{"date":"2026-04-24","open":2330,"high":2330,"low":2300,"close":2315,"volume":80065,"rsi_14":50.0,"sma_20":2328.5,"sma_60":2477.33,"sma_120":2589.04},{"date":"2026-04-27","open":2335,"high":2335,"low":2280,"close":2305,"volume":168291,"rsi_14":48.65,"sma_20":2325.0,"sma_60":2471.92,"sma_120":2585.42},{"date":"2026-04-28","open":2310,"high":2315,"low":2270,"close":2290,"volume":241445,"rsi_14":26.67,"sma_20":2321.25,"sma_60":2466.17,"sma_120":2581.71},{"date":"2026-04-29","open":2290,"high":2295,"low":2230,"close":2255,"volume":187036,"rsi_14":21.62,"sma_20":2317.5,"sma_60":2459.67,"sma_120":2577.79},{"date":"2026-04-30","open":2250,"high":2250,"low":2155,"close":2190,"volume":373349,"rsi_14":15.91,"sma_20":2318.75,"sma_60":2391.58,"sma_120":2481.54},{"date":"2026-05-04","open":2230,"high":2230,"low":2020,"close":2035,"volume":362789,"rsi_14":8.75,"sma_20":2300.0,"sma_60":2441.0,"sma_120":2563.54},{"date":"2026-05-06","open":2070,"high":2070,"low":1945,"close":2000,"volume":413804,"rsi_14":8.54,"sma_20":2284.25,"sma_60":2431.5,"sma_120":2557.46},{"date":"2026-05-07","open":2000,"high":2020,"low":1955,"close":2000,"volume":209489,"rsi_14":8.86,"sma_20":2268.75,"sma_60":2421.67,"sma_120":2551.17},{"date":"2026-05-08","open":2010,"high":2010,"low":1965,"close":1995,"volume":121374,"rsi_14":9.09,"sma_20":2250.5,"sma_60":2411.83,"sma_120":2544.62},{"date":"2026-05-11","open":1995,"high":1995,"low":1908,"close":1918,"volume":180196,"rsi_14":7.74,"sma_20":2228.4,"sma_60":2401.13,"sma_120":2537.32},{"date":"2026-05-12","open":1917,"high":1917,"low":1779,"close":1786,"volume":338527,"rsi_14":6.04,"sma_20":2199.45,"sma_60":2387.98,"sma_120":2528.95},{"date":"2026-05-13","open":1786,"high":1790,"low":1760,"close":1762,"volume":139837,"rsi_14":2.57,"sma_20":2169.3,"sma_60":2374.27,"sma_120":2520.22},{"date":"2026-05-14","open":1790,"high":1800,"low":1700,"close":1711,"volume":232429,"rsi_14":1.59,"sma_20":2137.85,"sma_60":2359.7,"sma_120":2511.02},{"date":"2026-05-15","open":1779,"high":1779,"low":1705,"close":1716,"volume":163027,"rsi_14":0.8,"sma_20":2107.4,"sma_60":2345.13,"sma_120":2501.86},{"date":"2026-05-18","open":1716,"high":1740,"low":1660,"close":1660,"volume":193889,"rsi_14":0.75,"sma_20":2074.9,"sma_60":2329.63,"sma_120":2492.28},{"date":"2026-05-19","open":1670,"high":1670,"low":1572,"close":1597,"volume":267342,"rsi_14":0.7,"sma_20":2039.75,"sma_60":2312.75,"sma_120":2482.12},{"date":"2026-05-20","open":1598,"high":1610,"low":1546,"close":1549,"volume":154994,"rsi_14":0.67,"sma_20":2002.45,"sma_60":2294.9,"sma_120":2471.45},{"date":"2026-05-21","open":1549,"high":1570,"low":1496,"close":1509,"volume":308985,"rsi_14":0.66,"sma_20":1962.15,"sma_60":2276.47,"sma_120":2460.44},{"date":"2026-05-22","open":1509,"high":1597,"low":1509,"close":1585,"volume":230318,"rsi_14":10.56,"sma_20":1925.4,"sma_60":2259.38,"sma_120":2450.19},{"date":"2026-05-26","open":1585,"high":1590,"low":1481,"close":1490,"volume":237090,"rsi_14":11.46,"sma_20":1883.4,"sma_60":2240.97,"sma_120":2439.32},{"date":"2026-05-27","open":1490,"high":1495,"low":1423,"close":1435,"volume":224799,"rsi_14":11.14,"sma_20":1839.4,"sma_60":2222.38,"sma_120":2428.03},{"date":"2026-05-28","open":1424,"high":1434,"low":1358,"close":1363,"volume":228535,"rsi_14":10.14,"sma_20":1792.3,"sma_60":2202.68,"sma_120":2416.13},{"date":"2026-05-29","open":1363,"high":1380,"low":1318,"close":1330,"volume":219850,"rsi_14":9.79,"sma_20":1744.3,"sma_60":2182.85,"sma_120":2404.05},{"date":"2026-06-01","open":1330,"high":1365,"low":1291,"close":1350,"volume":263264,"rsi_14":13.12,"sma_20":1699.05,"sma_60":2164.52,"sma_120":2392.84},{"date":"2026-06-02","open":1350,"high":1435,"low":1316,"close":1420,"volume":271452,"rsi_14":24.15,"sma_20":1660.55,"sma_60":2146.35,"sma_120":2382.18},{"date":"2026-06-04","open":1420,"high":1485,"low":1382,"close":1428,"volume":200514,"rsi_14":25.87,"sma_20":1630.2,"sma_60":2128.4,"sma_120":2371.62},{"date":"2026-06-05","open":1449,"high":1514,"low":1413,"close":1476,"volume":179573,"rsi_14":32.95,"sma_20":1604.0,"sma_60":2112.17,"sma_120":2361.42},{"date":"2026-06-08","open":1476,"high":1476,"low":1401,"close":1423,"volume":124639,"rsi_14":30.12,"sma_20":1575.15,"sma_60":2094.38,"sma_120":2350.9},{"date":"2026-06-09","open":1423,"high":1503,"low":1423,"close":1454,"volume":125183,"rsi_14":35.53,"sma_20":1548.1,"sma_60":2076.78,"sma_120":2340.68},{"date":"2026-06-10","open":1454,"high":1495,"low":1433,"close":1453,"volume":229682,"rsi_14":38.92,"sma_20":1524.85,"sma_60":2059.17,"sma_120":2330.46},{"date":"2026-06-11","open":1453,"high":1495,"low":1440,"close":1484,"volume":138939,"rsi_14":44.87,"sma_20":1509.75,"sma_60":2041.57,"sma_120":2320.41},{"date":"2026-06-12","open":1495,"high":1514,"low":1465,"close":1513,"volume":76568,"rsi_14":50.32,"sma_20":1497.3,"sma_60":2024.95,"sma_120":2310.64},{"date":"2026-06-15","open":1520,"high":1530,"low":1473,"close":1481,"volume":222450,"rsi_14":41.0,"sma_20":1485.8,"sma_60":2007.97,"sma_120":2300.73},{"date":"2026-06-16","open":1481,"high":1509,"low":1470,"close":1508,"volume":91301,"rsi_14":51.76,"sma_20":1475.4,"sma_60":1991.35,"sma_120":2290.97},{"date":"2026-06-17","open":1510,"high":1575,"low":1490,"close":1552,"volume":109489,"rsi_14":65.32,"sma_20":1464.15,"sma_60":1877.35,"sma_120":2223.88},{"date":"2026-06-18","open":1552,"high":1553,"low":1500,"close":1520,"volume":150385,"rsi_14":67.1,"sma_20":1466.15,"sma_60":1959.13,"sma_120":2272.07},{"date":"2026-06-19","open":1525,"high":1525,"low":1470,"close":1490,"volume":96381,"rsi_14":67.54,"sma_20":1463.2,"sma_60":1942.38,"sma_120":2262.19},{"date":"2026-06-22","open":1452,"high":1540,"low":1452,"close":1515,"volume":121043,"rsi_14":67.9,"sma_20":1463.5,"sma_60":1926.3,"sma_120":2252.61},{"date":"2026-06-23","open":1515,"high":1530,"low":1470,"close":1480,"volume":96682,"rsi_14":57.04,"sma_20":1458.25,"sma_60":1909.55,"sma_120":2242.78},{"date":"2026-06-24","open":1500,"high":1500,"low":1435,"close":1454,"volume":69679,"rsi_14":52.93,"sma_20":1456.45,"sma_60":1892.45,"sma_120":2232.77},{"date":"2026-06-25","open":1495,"high":1495,"low":1441,"close":1460,"volume":24842,"rsi_14":48.01,"sma_20":1457.7,"sma_60":1875.2,"sma_120":2222.81},{"date":"2026-06-26","open":1460,"high":1497,"low":1415,"close":1420,"volume":79215,"rsi_14":49.61,"sma_20":1460.55,"sma_60":1859.28,"sma_120":2212.72},{"date":"2026-06-29","open":1420,"high":1493,"low":1388,"close":1493,"volume":50458,"rsi_14":54.52,"sma_20":1468.7,"sma_60":1844.75,"sma_120":2203.29},{"date":"2026-06-30","open":1493,"high":1528,"low":1470,"close":1481,"volume":50772,"rsi_14":53.17,"sma_20":1475.25,"sma_60":1830.6,"sma_120":2193.97},{"date":"2026-07-01","open":1481,"high":1539,"low":1478,"close":1539,"volume":80672,"rsi_14":55.86,"sma_20":1481.2,"sma_60":1818.25,"sma_120":2185.38},{"date":"2026-07-02","open":1539,"high":1550,"low":1517,"close":1536,"volume":61452,"rsi_14":52.6,"sma_20":1486.6,"sma_60":1805.6,"sma_120":2176.68},{"date":"2026-07-03","open":1537,"high":1548,"low":1526,"close":1540,"volume":36479,"rsi_14":57.11,"sma_20":1489.8,"sma_60":1792.68,"sma_120":2167.97},{"date":"2026-07-06","open":1550,"high":1559,"low":1530,"close":1556,"volume":28420,"rsi_14":55.94,"sma_20":1496.45,"sma_60":1780.12,"sma_120":2159.35},{"date":"2026-07-07","open":1550,"high":1573,"low":1541,"close":1569,"volume":47125,"rsi_14":52.28,"sma_20":1502.2,"sma_60":1766.93,"sma_120":2150.68},{"date":"2026-07-08","open":1569,"high":1610,"low":1551,"close":1589,"volume":85996,"rsi_14":59.56,"sma_20":1509.0,"sma_60":1754.08,"sma_120":2142.08},{"date":"2026-07-09","open":1620,"high":1620,"low":1550,"close":1580,"volume":82654,"rsi_14":63.24,"sma_20":1513.8,"sma_60":1741.0,"sma_120":2133.38},{"date":"2026-07-10","open":1580,"high":1620,"low":1569,"close":1620,"volume":42211,"rsi_14":64.79,"sma_20":1519.15,"sma_60":1728.58,"sma_120":2124.83},{"date":"2026-07-13","open":1620,"high":1685,"low":1605,"close":1634,"volume":167212,"rsi_14":73.05,"sma_20":1526.8,"sma_60":1716.82,"sma_120":2116.41},{"date":"2026-07-14","open":1634,"high":1635,"low":1590,"close":1606,"volume":48151,"rsi_14":72.62,"sma_20":1531.7,"sma_60":1704.83,"sma_120":2107.79},{"date":"2026-07-15","open":1611,"high":1624,"low":1592,"close":1615,"volume":27479,"rsi_14":72.86,"sma_20":1534.85,"sma_60":1693.25,"sma_120":2099.46},{"date":"2026-07-16","open":1620,"high":1665,"low":1561,"close":1660,"volume":70385,"rsi_14":84.88,"sma_20":1541.85,"sma_60":1682.58,"sma_120":2091.29},{"date":"2026-07-20","open":1683,"high":1683,"low":1647,"close":1663,"volume":27493,"rsi_14":81.02,"sma_20":1550.5,"sma_60":1672.05,"sma_120":2083.19},{"date":"2026-07-21","open":1663,"high":1678,"low":1651,"close":1677,"volume":89303,"rsi_14":85.51,"sma_20":1558.6,"sma_60":1661.42,"sma_120":2075.25},{"date":"2026-07-22","open":1677,"high":1696,"low":1670,"close":1693,"volume":23036,"rsi_14":82.91,"sma_20":1569.25,"sma_60":1650.97,"sma_120":2067.44},{"date":"2026-07-23","open":1693,"high":1693,"low":1670,"close":1690,"volume":42911,"rsi_14":82.91,"sma_20":1581.05,"sma_60":1640.3,"sma_120":2059.57},{"date":"2026-07-24","open":1690,"high":1696,"low":1681,"close":1690,"volume":41014,"rsi_14":82.61,"sma_20":1592.55,"sma_60":1629.88,"sma_120":2051.61},{"date":"2026-07-27","open":1700,"high":1712,"low":1693,"close":1694,"volume":41104,"rsi_14":81.65,"sma_20":1606.25,"sma_60":1619.7,"sma_120":2043.68},{"date":"2026-07-28","open":1700,"high":1700,"low":1627,"close":1637,"volume":82705,"rsi_14":62.98,"sma_20":1613.45,"sma_60":1608.82,"sma_120":2035.12},{"date":"2026-07-29","open":1655,"high":1655,"low":1585,"close":1597,"volume":101833,"rsi_14":51.42,"sma_20":1619.25,"sma_60":1597.85,"sma_120":2026.72},{"date":"2026-07-30","open":1636,"high":1650,"low":1586,"close":1615,"volume":71833,"rsi_14":56.01,"sma_20":1623.05,"sma_60":1588.27,"sma_120":2018.84},{"date":"2026-07-31","open":1615,"high":1615,"low":1598,"close":1614,"volume":64553,"rsi_14":48.81,"sma_20":1626.95,"sma_60":1581.25,"sma_120":2011.12},{"date":"2026-08-03","open":1638,"high":1638,"low":1595,"close":1631,"volume":43078,"rsi_14":49.41,"sma_20":1631.5,"sma_60":1575.1,"sma_120":2003.3},{"date":"2026-08-04","open":1638,"high":1659,"low":1623,"close":1655,"volume":41246,"rsi_14":59.76,"sma_20":1636.45,"sma_60":1569.35,"sma_120":1995.51},{"date":"2026-08-05","open":1660,"high":1675,"low":1614,"close":1634,"volume":61987,"rsi_14":53.61,"sma_20":1639.7,"sma_60":1563.33,"sma_120":1987.58},{"date":"2026-08-06","open":1645,"high":1651,"low":1629,"close":1632,"volume":31866,"rsi_14":43.64,"sma_20":1641.85,"sma_60":1558.57,"sma_120":1979.85},{"date":"2026-08-07","open":1632,"high":1650,"low":1625,"close":1637,"volume":41874,"rsi_14":44.14,"sma_20":1644.7,"sma_60":1556.08,"sma_120":1972.03},{"date":"2026-08-10","open":1655,"high":1655,"low":1635,"close":1645,"volume":92749,"rsi_14":42.59,"sma_20":1645.95,"sma_60":1554.13,"sma_120":1964.2},{"date":"2026-08-11","open":1655,"high":1681,"low":1645,"close":1679,"volume":54390,"rsi_14":47.01,"sma_20":1648.2,"sma_60":1553.6,"sma_120":1956.65},{"date":"2026-08-12","open":1679,"high":1682,"low":1612,"close":1629,"volume":149114,"rsi_14":39.15,"sma_20":1649.35,"sma_60":1552.15,"sma_120":1948.64},{"date":"2026-08-13","open":1645,"high":1649,"low":1580,"close":1589,"volume":111707,"rsi_14":34.27,"sma_20":1648.05,"sma_60":1550.97,"sma_120":1940.3},{"date":"2026-08-14","open":1600,"high":1628,"low":1589,"close":1595,"volume":99992,"rsi_14":34.67,"sma_20":1644.8,"sma_60":1550.93,"sma_120":1931.84},{"date":"2026-08-18","open":1595,"high":1620,"low":1560,"close":1575,"volume":81362,"rsi_14":39.16,"sma_20":1640.4,"sma_60":1551.37,"sma_120":1923.13},{"date":"2026-08-19","open":1570,"high":1570,"low":1550,"close":1570,"volume":68631,"rsi_14":44.62,"sma_20":1635.05,"sma_60":1552.38,"sma_120":1914.42},{"date":"2026-08-20","open":1570,"high":1580,"low":1546,"close":1558,"volume":47006,"rsi_14":38.37,"sma_20":1628.3,"sma_60":1551.93,"sma_120":1905.66},{"date":"2026-08-21","open":1558,"high":1559,"low":1533,"close":1542,"volume":48796,"rsi_14":36.15,"sma_20":1620.9,"sma_60":1552.8,"sma_120":1896.88},{"date":"2026-08-24","open":1542,"high":1565,"low":1536,"close":1563,"volume":80487,"rsi_14":37.12,"sma_20":1614.55,"sma_60":1554.93,"sma_120":1888.66},{"date":"2026-08-25","open":1563,"high":1598,"low":1530,"close":1596,"volume":140954,"rsi_14":39.19,"sma_20":1609.65,"sma_60":1558.82,"sma_120":1880.75},{"date":"2026-08-26","open":1600,"high":1600,"low":1533,"close":1560,"volume":111054,"rsi_14":37.15,"sma_20":1605.8,"sma_60":1562.65,"sma_120":1872.75},{"date":"2026-08-27","open":1563,"high":1563,"low":1496,"close":1498,"volume":136585,"rsi_14":30.75,"sma_20":1600.85,"sma_60":1565.12,"sma_120":1864.82},{"date":"2026-08-28","open":1533,"high":1543,"low":1492,"close":1538,"volume":56271,"rsi_14":37.08,"sma_20":1597.0,"sma_60":1567.08,"sma_120":1856.72},{"date":"2026-08-31","open":1538,"high":1568,"low":1496,"close":1515,"volume":77035,"rsi_14":33.67,"sma_20":1592.05,"sma_60":1568.53,"sma_120":1848.47},{"date":"2026-09-01","open":1515,"high":1530,"low":1505,"close":1522,"volume":19173,"rsi_14":28.84,"sma_20":1586.6,"sma_60":1569.3,"sma_120":1840.73},{"date":"2026-09-02","open":1522,"high":1538,"low":1507,"close":1529,"volume":13541,"rsi_14":34.76,"sma_20":1580.3,"sma_60":1571.07,"sma_120":1832.72},{"date":"2026-09-03","open":1545,"high":1560,"low":1527,"close":1560,"volume":22550,"rsi_14":45.45,"sma_20":1576.6,"sma_60":1572.83,"sma_120":1824.81},{"date":"2026-09-04","open":1565,"high":1577,"low":1500,"close":1550,"volume":254477,"rsi_14":43.03,"sma_20":1572.5,"sma_60":1574.45,"sma_120":1816.81},{"date":"2026-09-07","open":1540,"high":1540,"low":1467,"close":1490,"volume":159217,"rsi_14":38.29,"sma_20":1565.15,"sma_60":1574.55,"sma_120":1808.06},{"date":"2026-09-08","open":1490,"high":1498,"low":1442,"close":1443,"volume":171700,"rsi_14":34.32,"sma_20":1555.05,"sma_60":1573.38,"sma_120":1799.17},{"date":"2026-09-09","open":1470,"high":1470,"low":1439,"close":1440,"volume":52792,"rsi_14":35.1,"sma_20":1543.1,"sma_60":1572.7,"sma_120":1790.33},{"date":"2026-09-10","open":1450,"high":1460,"low":1440,"close":1441,"volume":95710,"rsi_14":36.75,"sma_20":1533.7,"sma_60":1571.58,"sma_120":1781.47},{"date":"2026-09-11","open":1450,"high":1450,"low":1427,"close":1428,"volume":77047,"rsi_14":31.9,"sma_20":1525.65,"sma_60":1569.52,"sma_120":1772.58},{"date":"2026-09-14","open":1450,"high":1460,"low":1410,"close":1445,"volume":127679,"rsi_14":28.85,"sma_20":1518.15,"sma_60":1568.27,"sma_120":1763.7},{"date":"2026-09-15","open":1428,"high":1437,"low":1415,"close":1428,"volume":69891,"rsi_14":30.47,"sma_20":1510.8,"sma_60":1567.23,"sma_120":1754.81},{"date":"2026-09-16","open":1418,"high":1418,"low":1396,"close":1405,"volume":80984,"rsi_14":34.45,"sma_20":1502.55,"sma_60":1565.4,"sma_120":1745.85},{"date":"2026-09-17","open":1398,"high":1430,"low":1396,"close":1430,"volume":37738,"rsi_14":30.99,"sma_20":1496.15,"sma_60":1564.57,"sma_120":1737.06},{"date":"2026-09-18","open":1412,"high":1475,"low":1400,"close":1437,"volume":63127,"rsi_14":35.45,"sma_20":1490.9,"sma_60":1564.28,"sma_120":1728.37},{"date":"2026-09-21","open":1418,"high":1466,"low":1418,"close":1465,"volume":76564,"rsi_14":40.14,"sma_20":1486.0,"sma_60":1564.37,"sma_120":1719.78},{"date":"2026-09-22","open":1585,"high":1585,"low":1418,"close":1437,"volume":136637,"rsi_14":35.16,"sma_20":1478.05,"sma_60":1564.65,"sma_120":1711.97},{"date":"2026-09-23","open":1445,"high":1448,"low":1417,"close":1417,"volume":43558,"rsi_14":26.09,"sma_20":1470.9,"sma_60":1563.38,"sma_120":1704.07},{"date":"2026-09-28","open":1422,"high":1440,"low":1411,"close":1431,"volume":108419,"rsi_14":30.36,"sma_20":1467.55,"sma_60":1562.55,"sma_120":1696.58},{"date":"2026-09-29","open":1390,"high":1400,"low":1346,"close":1377,"volume":120988,"rsi_14":30.98,"sma_20":1459.5,"sma_60":1559.85,"sma_120":1689.05},{"date":"2026-09-30","open":1348,"high":1367,"low":1340,"close":1344,"volume":29229,"rsi_14":32.51,"sma_20":1450.95,"sma_60":1556.65,"sma_120":1681.12},{"date":"2026-10-01","open":1345,"high":1370,"low":1337,"close":1351,"volume":25398,"rsi_14":34.49,"sma_20":1442.4,"sma_60":1553.5,"sma_120":1673.09},{"date":"2026-10-02","open":1351,"high":1455,"low":1341,"close":1360,"volume":45645,"rsi_14":36.27,"sma_20":1433.95,"sma_60":1550.23,"sma_120":1665.17},{"date":"2026-10-06","open":1360,"high":1360,"low":1318,"close":1319,"volume":84494,"rsi_14":33.13,"sma_20":1421.9,"sma_60":1546.07,"sma_120":1656.5},{"date":"2026-10-07","open":1319,"high":1355,"low":1319,"close":1330,"volume":38633,"rsi_14":31.86,"sma_20":1410.9,"sma_60":1541.75,"sma_120":1647.92},{"date":"2026-10-08","open":1325,"high":1349,"low":1313,"close":1324,"volume":40567,"rsi_14":33.01,"sma_20":1402.6,"sma_60":1537.48,"sma_120":1639.24},{"date":"2026-10-12","open":1335,"high":1339,"low":1317,"close":1321,"volume":22164,"rsi_14":35.31,"sma_20":1396.5,"sma_60":1532.5,"sma_120":1630.54},{"date":"2026-10-13","open":1320,"high":1345,"low":1310,"close":1315,"volume":39302,"rsi_14":28.46,"sma_20":1390.25,"sma_60":1527.18,"sma_120":1622.0},{"date":"2026-10-14","open":1320,"high":1345,"low":1295,"close":1305,"volume":47044,"rsi_14":25.56,"sma_20":1383.45,"sma_60":1522.17,"sma_120":1613.5},{"date":"2026-10-15","open":1330,"high":1330,"low":1298,"close":1306,"volume":52315,"rsi_14":17.28,"sma_20":1377.35,"sma_60":1517.02,"sma_120":1605.13},{"date":"2026-10-16","open":1304,"high":1342,"low":1304,"close":1320,"volume":64724,"rsi_14":24.45,"sma_20":1371.1,"sma_60":1511.35,"sma_120":1596.97},{"date":"2026-10-19","open":1311,"high":1350,"low":1309,"close":1326,"volume":44577,"rsi_14":28.84,"sma_20":1366.0,"sma_60":1505.73,"sma_120":1588.89},{"date":"2026-10-20","open":1349,"high":1349,"low":1281,"close":1282,"volume":99112,"rsi_14":19.59,"sma_20":1359.85,"sma_60":1499.15,"sma_120":1580.28},{"date":"2026-10-21","open":1315,"high":1315,"low":1270,"close":1283,"volume":48898,"rsi_14":25.52,"sma_20":1352.5,"sma_60":1492.32,"sma_120":1571.64},{"date":"2026-10-22","open":1283,"high":1300,"low":1239,"close":1254,"volume":94919,"rsi_14":26.06,"sma_20":1343.35,"sma_60":1485.05,"sma_120":1562.67},{"date":"2026-10-23","open":1254,"high":1254,"low":1126,"close":1161,"volume":83120,"rsi_14":15.33,"sma_20":1328.15,"sma_60":1476.23,"sma_120":1553.06}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q3","per":70.17,"pbr":1.06,"ttm_eps":null,"close":2521.095},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.09,"ttm_eps":null,"close":2335.8301},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.23,"ttm_eps":null,"close":2559.3186},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.14,"ttm_eps":null,"close":2365.0},{"fiscal_year":2026,"fiscal_quarter":"Q3","per":null,"pbr":0.65,"ttm_eps":null,"close":1344.0}],"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":"미래에셋글로벌리츠","phase":"above-fold","symbol_resolved":true}