{"status":"ok","report":{"price_analysis":{"current":2875.0,"change_1d":-3.9,"change_7d":-8.6,"change_30d":-21.3,"high_30d":3800.0,"low_30d":2835.0,"position_in_range":4.0,"support":2931.5,"resistance":3703.5},"summary":"에스엠코어(007820)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 670.98억. 현재가 2,875원, 전일 대비 -3.8%, 30일 -21.3%. ROE -1.6%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2.58만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.6%로 적자 상태입니다. 시가총액 670.98억. 매출 1176.91억, 영업이익 -128.23억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.28,"roe":-1.62,"eps":-43.0,"revenue":117690992750.0,"operating_income":-12822862839.0,"net_income":-9217056885.0,"market_cap":67097744750,"profit_margin":-7.83,"roa":-0.71,"operating_margin":-10.9,"gross_margin":4.6,"debt_ratio":1.2953635678673054,"total_assets":119918506922.0,"total_equity":52243796408.0,"total_debt":67674710514.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 30.7로 약세 구간입니다. MACD(-169.47)가 시그널선(-147.13)을 하회합니다(데드크로스). 현재가가 SMA20(3247)과 SMA60(3544) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2803~3691 (현재 위치 8%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 31","rsi_14":30.745341614906835,"macd":-169.46817441376743,"macd_signal":-147.1334479411201,"sma_20":3247.0,"sma_60":3544.1666666666665,"bb_upper":3690.716125467624,"bb_lower":2803.283874532376,"atr_14":222.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.58만, 기관 순매수 0.00. 30일 누적: 외국인 6.70만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":25754.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":13308.0,"institution_net":0.0,"retail_net":-13308.0},{"date":"2026-10-22","foreign_net":-4825.0,"institution_net":0.0,"retail_net":4825.0},{"date":"2026-10-21","foreign_net":2651.0,"institution_net":0.0,"retail_net":-2651.0},{"date":"2026-10-20","foreign_net":-839.0,"institution_net":0.0,"retail_net":839.0},{"date":"2026-10-19","foreign_net":15459.0,"institution_net":0.0,"retail_net":-15459.0},{"date":"2026-10-16","foreign_net":35134.0,"institution_net":0.0,"retail_net":-35134.0},{"date":"2026-10-15","foreign_net":9277.0,"institution_net":0.0,"retail_net":-9277.0},{"date":"2026-10-14","foreign_net":-9184.0,"institution_net":0.0,"retail_net":9184.0},{"date":"2026-10-13","foreign_net":32156.0,"institution_net":0.0,"retail_net":-32156.0},{"date":"2026-10-12","foreign_net":353.0,"institution_net":0.0,"retail_net":-353.0},{"date":"2026-10-08","foreign_net":11394.0,"institution_net":0.0,"retail_net":-11394.0},{"date":"2026-10-07","foreign_net":-26408.0,"institution_net":0.0,"retail_net":26408.0},{"date":"2026-10-06","foreign_net":-13492.0,"institution_net":0.0,"retail_net":13492.0},{"date":"2026-10-02","foreign_net":-6371.0,"institution_net":0.0,"retail_net":6371.0},{"date":"2026-10-01","foreign_net":26612.0,"institution_net":0.0,"retail_net":-26612.0},{"date":"2026-09-30","foreign_net":-7199.0,"institution_net":0.0,"retail_net":7199.0},{"date":"2026-09-29","foreign_net":6759.0,"institution_net":0.0,"retail_net":-6759.0},{"date":"2026-09-28","foreign_net":-1466.0,"institution_net":0.0,"retail_net":1466.0},{"date":"2026-09-23","foreign_net":-5267.0,"institution_net":0.0,"retail_net":5267.0},{"date":"2026-09-22","foreign_net":-20576.0,"institution_net":0.0,"retail_net":20576.0},{"date":"2026-09-21","foreign_net":5469.0,"institution_net":0.0,"retail_net":-5469.0},{"date":"2026-09-18","foreign_net":191.0,"institution_net":0.0,"retail_net":-191.0},{"date":"2026-09-17","foreign_net":30277.0,"institution_net":0.0,"retail_net":-30277.0},{"date":"2026-09-16","foreign_net":4859.0,"institution_net":0.0,"retail_net":-4859.0},{"date":"2026-09-15","foreign_net":-2598.0,"institution_net":0.0,"retail_net":2598.0},{"date":"2026-09-14","foreign_net":4068.0,"institution_net":0.0,"retail_net":-4068.0},{"date":"2026-09-11","foreign_net":-44397.0,"institution_net":0.0,"retail_net":44397.0},{"date":"2026-09-10","foreign_net":-9794.0,"institution_net":0.0,"retail_net":9794.0},{"date":"2026-09-09","foreign_net":2621.0,"institution_net":0.0,"retail_net":-2621.0},{"date":"2026-09-08","foreign_net":18867.0,"institution_net":0.0,"retail_net":-18867.0}],"periods":{"d1":{"foreign_net":13308.0,"institution_net":0,"retail_net":-13308.0},"d3":{"foreign_net":11134.0,"institution_net":0,"retail_net":-11134.0},"d7":{"foreign_net":70165.0,"institution_net":0,"retail_net":-70165.0},"d14":{"foreign_net":58613.0,"institution_net":0,"retail_net":-58613.0},"d30":{"foreign_net":67039.0,"institution_net":0,"retail_net":-67039.0}}},"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 -43, PBR 1.28x) — 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 -43원"}]},"growth":{"grade":"D","percentile":44,"summary":"매출 +11.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":11.3,"unit":"%","percentile":64,"direction":"higher_better"},{"name":"영업이익 성장률","value":-28.9,"unit":"%","percentile":25,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.6%","metrics":[{"name":"ROE","value":-1.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-10.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-7.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":29,"summary":"RSI 31","metrics":[{"name":"RSI (14)","value":30.7,"unit":"","percentile":31,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.3,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":26,"summary":"유동비율 1.5x, 순차입금비율 1.1x","metrics":[{"name":"유동비율","value":1.48,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.13,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-17.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -43, PBR 1.28x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +11.3%"},"profitability":{"grade":"C","reason":"ROE -1.6%"},"momentum":{"grade":"D","reason":"RSI 31"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.71,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.62,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-10.69,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.3,"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":4.6,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-10.9,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-7.83,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 11% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 11% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.28,"per_5y_high":29.02,"per_5y_low":6.62,"per_5y_avg":14.13,"per_percentile":null,"pbr_5y_high":3.48,"pbr_5y_low":2.08,"pbr_5y_avg":2.8,"pbr_percentile":0.0,"per_5y_median":10.45,"pbr_5y_median":2.75,"history":[{"quarter":"2024-Q2","per":null,"pbr":3.39},{"quarter":"2024-Q3","per":null,"pbr":3.48},{"quarter":"2024-Q4","per":6.62,"pbr":2.32},{"quarter":"2025-Q1","per":7.89,"pbr":2.44},{"quarter":"2025-Q2","per":13.01,"pbr":2.36},{"quarter":"2025-Q3","per":29.02,"pbr":2.75},{"quarter":"2025-Q4","per":null,"pbr":3.05},{"quarter":"2026-Q1","per":null,"pbr":3.3},{"quarter":"2026-Q2","per":null,"pbr":2.08},{"quarter":"현재","per":null,"pbr":1.28}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":5020.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5170.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3770.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":4090.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3855.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":4280.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4390.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4770.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2955.0,"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":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":6.62,"eps":569.8,"close":3770.0,"source":"reported"},{"date":"2025-01","per":7.09,"eps":569.8,"close":4040.0,"source":"reported"},{"date":"2025-02","per":7.78,"eps":569.8,"close":4435.0,"source":"reported"},{"date":"2025-03","per":7.89,"eps":518.62,"close":4090.0,"source":"reported"},{"date":"2025-04","per":8.71,"eps":518.62,"close":4515.0,"source":"reported"},{"date":"2025-05","per":8.35,"eps":518.62,"close":4330.0,"source":"reported"},{"date":"2025-06","per":13.01,"eps":296.29,"close":3855.0,"source":"reported"},{"date":"2025-07","per":12.96,"eps":296.29,"close":3840.0,"source":"reported"},{"date":"2025-08","per":13.43,"eps":296.29,"close":3980.0,"source":"reported"},{"date":"2025-09","per":29.02,"eps":147.49,"close":4280.0,"source":"reported"},{"date":"2025-10","per":28.48,"eps":147.49,"close":4200.0,"source":"reported"},{"date":"2025-11","per":27.29,"eps":147.49,"close":4025.0,"source":"reported"}],"trailing_per_history_meta":{"avg":14.22,"std":8.43,"upper_1sd":22.64,"lower_1sd":5.79,"current":27.29,"count":12},"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":null,"has_dividend":false},"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":"1.3배"},{"label":"ROE","value":"-1.6%"}],"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":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:52.144506+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.016226592806915296,"dividend_yield":null,"eps":-43.0,"revenue":28732580762.0,"operating_income":-1474402476.0,"net_income":-847738811.0,"market_cap":null,"profit_margin":-0.029504443684403348,"operating_margin":-0.05131465524147963,"roa":-0.0070692909106298725,"gross_margin":0.046013164948569475,"total_equity":52243796408.0,"total_assets":119918506922.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.96,"roe":0.0036580698268257736,"dividend_yield":null,"eps":9.7,"revenue":25814282683.0,"operating_income":-1144067256.0,"net_income":194406145.0,"market_cap":105400000000.0,"profit_margin":0.007530952821246751,"operating_margin":-0.044319157345922525,"roa":0.001609303970236602,"gross_margin":0.07037178275716026,"total_equity":53144459839.0,"total_assets":120801382831.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.10807777033374154,"dividend_yield":null,"eps":-285.71,"revenue":29709769655.0,"operating_income":-6994572330.0,"net_income":-5723938845.0,"market_cap":null,"profit_margin":-0.1926618385624774,"operating_margin":-0.23543004241444362,"roa":-0.04907975902707537,"gross_margin":0.05164099041548089,"total_equity":52961296549.0,"total_assets":116625243450.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.04967374653558977,"dividend_yield":null,"eps":-141.75,"revenue":33434359650.0,"operating_income":-3209820777.0,"net_income":-2839785374.0,"market_cap":null,"profit_margin":-0.08493613766579196,"operating_margin":-0.09600365643611182,"roa":-0.02552361952236703,"gross_margin":0.001569876634380225,"total_equity":57168737453.0,"total_assets":111261076099.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.024528254169160015,"dividend_yield":null,"eps":-73.48,"revenue":37841986772.0,"operating_income":268251652.0,"net_income":-1472065049.0,"market_cap":null,"profit_margin":-0.038900310860242905,"operating_margin":0.007088730663541282,"roa":-0.012838644000889625,"gross_margin":0.0818036913508596,"total_equity":60015076444.0,"total_assets":114658919501.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.03022359182040201,"dividend_yield":null,"eps":93.1,"revenue":48107479926.0,"operating_income":1985421474.0,"net_income":1865084971.0,"market_cap":null,"profit_margin":0.038769126420026896,"operating_margin":0.04127053583047833,"roa":0.015875098842392254,"gross_margin":0.09451778101855088,"total_equity":61709573835.0,"total_assets":117484935969.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0902308398921358,"dividend_yield":null,"eps":269.62,"revenue":55912247704.0,"operating_income":1622071459.0,"net_income":5401504383.0,"market_cap":null,"profit_margin":0.09660681880641998,"operating_margin":0.029011022192977513,"roa":0.049291867282907506,"gross_margin":0.09515492502046882,"total_equity":59863173051.0,"total_assets":109582060505.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.002587437686935386,"dividend_yield":null,"eps":7.05,"revenue":49496231160.0,"operating_income":2139958647.0,"net_income":141338362.0,"market_cap":null,"profit_margin":0.0028555378599052104,"operating_margin":0.04323477963569459,"roa":0.0013965284355454866,"gross_margin":0.0874195343280355,"total_equity":54624837040.0,"total_assets":101206934569.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.05467565431280614,"dividend_yield":null,"eps":148.85,"revenue":32346124135.0,"operating_income":2089592936.0,"net_income":2981968581.0,"market_cap":null,"profit_margin":0.09218936304561362,"operating_margin":0.06460103001147405,"roa":0.029989993454170943,"gross_margin":0.12335075260787501,"total_equity":54539239054.0,"total_assets":99432118435.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.05606502385732059,"dividend_yield":null,"eps":144.28,"revenue":25473797061.0,"operating_income":1204650155.0,"net_income":2890450546.0,"market_cap":null,"profit_margin":0.11346759727568201,"operating_margin":0.047289775926035824,"roa":0.029047674622008343,"gross_margin":0.09966118592060177,"total_equity":51555325355.0,"total_assets":99507123500.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.23170812519622638,"dividend_yield":null,"eps":-562.6495964183642,"revenue":37402994994.0,"operating_income":-10042870015.0,"net_income":-11276550415.0,"market_cap":null,"profit_margin":-0.30148790001466264,"operating_margin":-0.2685044343804828,"roa":-0.13784330901761124,"gross_margin":-0.22666824264634447,"total_equity":48667047845.0,"total_assets":81807020561.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.04785538141187329,"dividend_yield":null,"eps":-143.03581115555787,"revenue":63815745816.0,"operating_income":-4139150851.0,"net_income":-2866705221.0,"market_cap":null,"profit_margin":-0.04492159708147224,"operating_margin":-0.06486096492446265,"roa":-0.027862910890636913,"gross_margin":-0.04542527923058756,"total_equity":59903507953.0,"total_assets":102886063565.0}],"current_price":2875.0,"change_pct":-3.85,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":13500.0},{"date":"2017-01-11","close":13550.0},{"date":"2017-01-12","close":13900.0},{"date":"2017-01-13","close":13350.0},{"date":"2017-01-16","close":13300.0},{"date":"2017-01-17","close":13450.0},{"date":"2017-01-18","close":13350.0},{"date":"2017-01-19","close":13400.0},{"date":"2017-01-20","close":13650.0},{"date":"2017-01-23","close":13900.0},{"date":"2017-01-24","close":14500.0},{"date":"2017-01-25","close":14450.0},{"date":"2017-01-26","close":14400.0},{"date":"2017-01-31","close":14250.0},{"date":"2017-02-01","close":13950.0},{"date":"2017-02-02","close":12800.0},{"date":"2017-02-03","close":12850.0},{"date":"2017-02-06","close":12600.0},{"date":"2017-02-07","close":12350.0},{"date":"2017-02-08","close":13050.0},{"date":"2017-02-09","close":13000.0},{"date":"2017-02-10","close":13000.0},{"date":"2017-02-13","close":12600.0},{"date":"2017-02-14","close":12400.0},{"date":"2017-02-15","close":12500.0},{"date":"2017-02-16","close":12850.0},{"date":"2017-02-17","close":12550.0},{"date":"2017-02-20","close":12550.0},{"date":"2017-02-21","close":12550.0},{"date":"2017-02-22","close":12850.0},{"date":"2017-02-23","close":12500.0},{"date":"2017-02-24","close":12000.0},{"date":"2017-02-27","close":11650.0},{"date":"2017-02-28","close":11750.0},{"date":"2017-03-02","close":11800.0},{"date":"2017-03-03","close":11500.0},{"date":"2017-03-06","close":11900.0},{"date":"2017-03-07","close":11850.0},{"date":"2017-03-08","close":12400.0},{"date":"2017-03-09","close":12250.0},{"date":"2017-03-10","close":12350.0},{"date":"2017-03-13","close":12350.0},{"date":"2017-03-14","close":12600.0},{"date":"2017-03-15","close":13250.0},{"date":"2017-03-16","close":13450.0},{"date":"2017-03-17","close":13600.0},{"date":"2017-03-20","close":13950.0},{"date":"2017-03-21","close":13800.0},{"date":"2017-03-22","close":13400.0},{"date":"2017-03-23","close":13500.0},{"date":"2017-03-24","close":13900.0},{"date":"2017-03-27","close":13650.0},{"date":"2017-03-28","close":13750.0},{"date":"2017-03-29","close":13700.0},{"date":"2017-03-30","close":13600.0},{"date":"2017-03-31","close":14000.0},{"date":"2017-04-03","close":14200.0},{"date":"2017-04-04","close":13800.0},{"date":"2017-04-05","close":14600.0},{"date":"2017-04-06","close":15000.0},{"date":"2017-04-07","close":14950.0},{"date":"2017-04-10","close":14600.0},{"date":"2017-04-11","close":14950.0},{"date":"2017-04-12","close":15300.0},{"date":"2017-04-13","close":15200.0},{"date":"2017-04-14","close":14850.0},{"date":"2017-04-17","close":15800.0},{"date":"2017-04-18","close":15800.0},{"date":"2017-04-19","close":15950.0},{"date":"2017-04-20","close":15700.0},{"date":"2017-04-21","close":15100.0},{"date":"2017-04-24","close":14800.0},{"date":"2017-04-25","close":15450.0},{"date":"2017-04-26","close":15200.0},{"date":"2017-04-27","close":15250.0},{"date":"2017-04-28","close":14700.0},{"date":"2017-05-02","close":15050.0},{"date":"2017-05-04","close":15150.0},{"date":"2017-05-08","close":15700.0},{"date":"2017-05-10","close":16700.0},{"date":"2017-05-11","close":16600.0},{"date":"2017-05-12","close":17000.0},{"date":"2017-05-15","close":16550.0},{"date":"2017-05-16","close":16900.0},{"date":"2017-05-17","close":17700.0},{"date":"2017-05-18","close":17650.0},{"date":"2017-05-19","close":17400.0},{"date":"2017-05-22","close":17000.0},{"date":"2017-05-23","close":17150.0},{"date":"2017-05-24","close":17300.0},{"date":"2017-05-25","close":16850.0},{"date":"2017-05-26","close":17200.0},{"date":"2017-05-29","close":17100.0},{"date":"2017-05-30","close":18200.0},{"date":"2017-05-31","close":18150.0},{"date":"2017-06-01","close":18150.0},{"date":"2017-06-02","close":17800.0},{"date":"2017-06-05","close":17800.0},{"date":"2017-06-07","close":18050.0},{"date":"2017-06-08","close":18000.0},{"date":"2017-06-09","close":17800.0},{"date":"2017-06-12","close":17700.0},{"date":"2017-06-13","close":17650.0},{"date":"2017-06-14","close":18350.0},{"date":"2017-06-15","close":18100.0},{"date":"2017-06-16","close":18100.0},{"date":"2017-06-19","close":17750.0},{"date":"2017-06-20","close":16950.0},{"date":"2017-06-21","close":16850.0},{"date":"2017-06-22","close":17150.0},{"date":"2017-06-23","close":17150.0},{"date":"2017-06-26","close":16800.0},{"date":"2017-06-27","close":16950.0},{"date":"2017-06-28","close":16800.0},{"date":"2017-06-29","close":17100.0},{"date":"2017-06-30","close":16900.0},{"date":"2017-07-03","close":17000.0},{"date":"2017-07-04","close":16650.0},{"date":"2017-07-05","close":16800.0},{"date":"2017-07-06","close":16250.0},{"date":"2017-07-07","close":16300.0},{"date":"2017-07-10","close":15900.0},{"date":"2017-07-11","close":16350.0},{"date":"2017-07-12","close":16250.0},{"date":"2017-07-13","close":17000.0},{"date":"2017-07-14","close":16450.0},{"date":"2017-07-17","close":17400.0},{"date":"2017-07-18","close":17450.0},{"date":"2017-07-19","close":17200.0},{"date":"2017-07-20","close":17100.0},{"date":"2017-07-21","close":17050.0},{"date":"2017-07-24","close":17500.0},{"date":"2017-07-25","close":17450.0},{"date":"2017-07-26","close":17000.0},{"date":"2017-07-27","close":17700.0},{"date":"2017-07-28","close":17050.0},{"date":"2017-07-31","close":17050.0},{"date":"2017-08-01","close":17200.0},{"date":"2017-08-02","close":17250.0},{"date":"2017-08-03","close":16300.0},{"date":"2017-08-04","close":16250.0},{"date":"2017-08-07","close":16300.0},{"date":"2017-08-08","close":16400.0},{"date":"2017-08-09","close":16550.0},{"date":"2017-08-10","close":16400.0},{"date":"2017-08-11","close":15800.0},{"date":"2017-08-14","close":15400.0},{"date":"2017-08-16","close":16400.0},{"date":"2017-08-17","close":16350.0},{"date":"2017-08-18","close":16650.0},{"date":"2017-08-21","close":16450.0},{"date":"2017-08-22","close":16300.0},{"date":"2017-08-23","close":16950.0},{"date":"2017-08-24","close":16900.0},{"date":"2017-08-25","close":16600.0},{"date":"2017-08-28","close":16800.0},{"date":"2017-08-29","close":16600.0},{"date":"2017-08-30","close":16850.0},{"date":"2017-08-31","close":16550.0},{"date":"2017-09-01","close":17150.0},{"date":"2017-09-04","close":17350.0},{"date":"2017-09-05","close":15550.0},{"date":"2017-09-06","close":15600.0},{"date":"2017-09-07","close":15300.0},{"date":"2017-09-08","close":15400.0},{"date":"2017-09-11","close":16000.0},{"date":"2017-09-12","close":15900.0},{"date":"2017-09-13","close":15500.0},{"date":"2017-09-14","close":15500.0},{"date":"2017-09-15","close":15100.0},{"date":"2017-09-18","close":14050.0},{"date":"2017-09-19","close":14600.0},{"date":"2017-09-20","close":14150.0},{"date":"2017-09-21","close":13850.0},{"date":"2017-09-22","close":13200.0},{"date":"2017-09-25","close":13300.0},{"date":"2017-09-26","close":13350.0},{"date":"2017-09-27","close":13300.0},{"date":"2017-09-28","close":13700.0},{"date":"2017-09-29","close":14150.0},{"date":"2017-10-10","close":14250.0},{"date":"2017-10-11","close":14150.0},{"date":"2017-10-12","close":14100.0},{"date":"2017-10-13","close":13400.0},{"date":"2017-10-16","close":11200.0},{"date":"2017-10-17","close":10700.0},{"date":"2017-10-18","close":11000.0},{"date":"2017-10-19","close":11550.0},{"date":"2017-10-20","close":11850.0},{"date":"2017-10-23","close":11900.0},{"date":"2017-10-24","close":11800.0},{"date":"2017-10-25","close":11900.0},{"date":"2017-10-26","close":11550.0},{"date":"2017-10-27","close":11550.0},{"date":"2017-10-30","close":11350.0},{"date":"2017-10-31","close":12250.0},{"date":"2017-11-01","close":12450.0},{"date":"2017-11-02","close":12450.0},{"date":"2017-11-03","close":12700.0},{"date":"2017-11-06","close":12850.0},{"date":"2017-11-07","close":13150.0},{"date":"2017-11-08","close":13200.0},{"date":"2017-11-09","close":13000.0},{"date":"2017-11-10","close":13650.0},{"date":"2017-11-13","close":13550.0},{"date":"2017-11-14","close":14550.0},{"date":"2017-11-15","close":14550.0},{"date":"2017-11-16","close":14450.0},{"date":"2017-11-17","close":15150.0},{"date":"2017-11-20","close":14750.0},{"date":"2017-11-21","close":14650.0},{"date":"2017-11-22","close":14900.0},{"date":"2017-11-23","close":15200.0},{"date":"2017-11-24","close":15650.0},{"date":"2017-11-27","close":16250.0},{"date":"2017-11-28","close":15900.0},{"date":"2017-11-29","close":15850.0},{"date":"2017-11-30","close":15300.0},{"date":"2017-12-01","close":15550.0},{"date":"2017-12-04","close":13450.0},{"date":"2017-12-05","close":14200.0},{"date":"2017-12-06","close":14050.0},{"date":"2017-12-07","close":14250.0},{"date":"2017-12-08","close":13800.0},{"date":"2017-12-11","close":14050.0},{"date":"2017-12-12","close":14350.0},{"date":"2017-12-13","close":16200.0},{"date":"2017-12-14","close":16200.0},{"date":"2017-12-15","close":16300.0},{"date":"2017-12-18","close":16100.0},{"date":"2017-12-19","close":15600.0},{"date":"2017-12-20","close":15500.0},{"date":"2017-12-21","close":14750.0},{"date":"2017-12-22","close":15200.0},{"date":"2017-12-26","close":15550.0},{"date":"2017-12-27","close":16300.0},{"date":"2017-12-28","close":16900.0},{"date":"2018-01-02","close":17125.9512},{"date":"2018-01-03","close":16598.2617},{"date":"2018-01-04","close":16214.4844},{"date":"2018-01-05","close":16694.2031},{"date":"2018-01-08","close":15878.6836},{"date":"2018-01-09","close":15782.7402},{"date":"2018-01-10","close":16070.5693},{"date":"2018-01-11","close":16406.3711},{"date":"2018-01-12","close":16166.5117},{"date":"2018-01-15","close":15926.6533},{"date":"2018-01-16","close":16550.2891},{"date":"2018-01-17","close":16838.1191},{"date":"2018-01-18","close":16694.2031},{"date":"2018-01-19","close":16214.4844},{"date":"2018-01-22","close":16406.3711},{"date":"2018-01-23","close":16838.1191},{"date":"2018-01-24","close":16454.3438},{"date":"2018-01-25","close":16406.3711},{"date":"2018-01-26","close":16022.5977},{"date":"2018-01-29","close":15734.7666},{"date":"2018-01-30","close":15734.7666},{"date":"2018-01-31","close":16214.4844},{"date":"2018-02-01","close":16166.5117},{"date":"2018-02-02","close":15974.626},{"date":"2018-02-05","close":15446.9355},{"date":"2018-02-06","close":14583.4414},{"date":"2018-02-07","close":14391.5547},{"date":"2018-02-08","close":15111.1328},{"date":"2018-02-09","close":14583.4414},{"date":"2018-02-12","close":14823.3018},{"date":"2018-02-13","close":14391.5547},{"date":"2018-02-14","close":14679.3857},{"date":"2018-02-19","close":15159.1035},{"date":"2018-02-20","close":14823.3018},{"date":"2018-02-21","close":14727.3574},{"date":"2018-02-22","close":14247.6396},{"date":"2018-02-23","close":14247.6396},{"date":"2018-02-26","close":14295.6113},{"date":"2018-02-27","close":14679.3857},{"date":"2018-02-28","close":14391.5547},{"date":"2018-03-02","close":13719.9492},{"date":"2018-03-05","close":13576.0332},{"date":"2018-03-06","close":13863.8643},{"date":"2018-03-07","close":13719.9492},{"date":"2018-03-08","close":13767.9209},{"date":"2018-03-09","close":14295.6113},{"date":"2018-03-12","close":14247.6396},{"date":"2018-03-13","close":13959.8086},{"date":"2018-03-14","close":14151.6963},{"date":"2018-03-15","close":14871.2725},{"date":"2018-03-16","close":14823.3018},{"date":"2018-03-19","close":14199.667},{"date":"2018-03-20","close":14199.667},{"date":"2018-03-21","close":13911.835},{"date":"2018-03-22","close":13815.8936},{"date":"2018-03-23","close":12520.6533},{"date":"2018-03-26","close":13144.2861},{"date":"2018-03-27","close":13048.3428},{"date":"2018-03-28","close":13048.3428},{"date":"2018-03-29","close":13000.3721},{"date":"2018-03-30","close":13240.2305},{"date":"2018-04-02","close":12808.4834},{"date":"2018-04-03","close":12760.5117},{"date":"2018-04-04","close":12232.8223},{"date":"2018-04-05","close":12472.6807},{"date":"2018-04-06","close":12328.7656},{"date":"2018-04-09","close":12472.6807},{"date":"2018-04-10","close":13432.1182},{"date":"2018-04-11","close":13384.1455},{"date":"2018-04-12","close":13336.1748},{"date":"2018-04-13","close":13288.2021},{"date":"2018-04-16","close":13576.0332},{"date":"2018-04-17","close":13528.0615},{"date":"2018-04-18","close":13528.0615},{"date":"2018-04-19","close":13480.0908},{"date":"2018-04-20","close":13911.835},{"date":"2018-04-23","close":13432.1182},{"date":"2018-04-24","close":12952.3994},{"date":"2018-04-25","close":12808.4834},{"date":"2018-04-26","close":12856.4551},{"date":"2018-04-27","close":12952.3994},{"date":"2018-04-30","close":12712.54},{"date":"2018-05-02","close":12712.54},{"date":"2018-05-03","close":12760.5117},{"date":"2018-05-04","close":12568.624},{"date":"2018-05-08","close":13096.3135},{"date":"2018-05-09","close":13528.0615},{"date":"2018-05-10","close":13384.1455},{"date":"2018-05-11","close":13336.1748},{"date":"2018-05-14","close":13144.2861},{"date":"2018-05-15","close":13144.2861},{"date":"2018-05-16","close":12808.4834},{"date":"2018-05-17","close":12760.5117},{"date":"2018-05-18","close":13096.3135},{"date":"2018-05-21","close":13336.1748},{"date":"2018-05-23","close":13767.9209},{"date":"2018-05-24","close":13719.9492},{"date":"2018-05-25","close":13624.0049},{"date":"2018-05-28","close":13336.1748},{"date":"2018-05-29","close":13000.3721},{"date":"2018-05-30","close":13144.2861},{"date":"2018-05-31","close":13096.3135},{"date":"2018-06-01","close":12952.3994},{"date":"2018-06-04","close":12952.3994},{"date":"2018-06-05","close":13240.2305},{"date":"2018-06-07","close":13240.2305},{"date":"2018-06-08","close":13096.3135},{"date":"2018-06-11","close":13096.3135},{"date":"2018-06-12","close":13096.3135},{"date":"2018-06-14","close":12808.4834},{"date":"2018-06-15","close":12856.4551},{"date":"2018-06-18","close":12472.6807},{"date":"2018-06-19","close":11992.9619},{"date":"2018-06-20","close":11753.1035},{"date":"2018-06-21","close":11081.4971},{"date":"2018-06-22","close":11561.2158},{"date":"2018-06-25","close":12136.8779},{"date":"2018-06-26","close":11992.9619},{"date":"2018-06-27","close":11944.9902},{"date":"2018-06-28","close":11609.1875},{"date":"2018-06-29","close":11753.1035},{"date":"2018-07-02","close":11417.3008},{"date":"2018-07-03","close":11513.2432},{"date":"2018-07-04","close":11369.3291},{"date":"2018-07-05","close":11561.2158},{"date":"2018-07-06","close":12040.9346},{"date":"2018-07-09","close":11944.9902},{"date":"2018-07-10","close":12088.9062},{"date":"2018-07-11","close":11849.0469},{"date":"2018-07-12","close":11753.1035},{"date":"2018-07-13","close":12088.9062},{"date":"2018-07-16","close":12232.8223},{"date":"2018-07-17","close":12136.8779},{"date":"2018-07-18","close":12328.7656},{"date":"2018-07-19","close":12184.8506},{"date":"2018-07-20","close":12136.8779},{"date":"2018-07-23","close":11705.1318},{"date":"2018-07-24","close":11944.9902},{"date":"2018-07-25","close":11657.1592},{"date":"2018-07-26","close":12232.8223},{"date":"2018-07-27","close":13336.1748},{"date":"2018-07-30","close":13288.2021},{"date":"2018-07-31","close":13432.1182},{"date":"2018-08-01","close":13288.2021},{"date":"2018-08-02","close":13144.2861},{"date":"2018-08-03","close":13528.0615},{"date":"2018-08-06","close":13288.2021},{"date":"2018-08-07","close":13384.1455},{"date":"2018-08-08","close":13288.2021},{"date":"2018-08-09","close":13144.2861},{"date":"2018-08-10","close":12856.4551},{"date":"2018-08-13","close":12328.7656},{"date":"2018-08-14","close":12328.7656},{"date":"2018-08-16","close":12280.792},{"date":"2018-08-17","close":12232.8223},{"date":"2018-08-20","close":12280.792},{"date":"2018-08-21","close":12520.6533},{"date":"2018-08-22","close":12664.5693},{"date":"2018-08-23","close":12712.54},{"date":"2018-08-24","close":13144.2861},{"date":"2018-08-27","close":13144.2861},{"date":"2018-08-28","close":12952.3994},{"date":"2018-08-29","close":13815.8936},{"date":"2018-08-30","close":13671.9766},{"date":"2018-08-31","close":13528.0615},{"date":"2018-09-03","close":13911.835},{"date":"2018-09-04","close":13671.9766},{"date":"2018-09-05","close":13240.2305},{"date":"2018-09-06","close":13384.1455},{"date":"2018-09-07","close":14535.4707},{"date":"2018-09-10","close":14583.4414},{"date":"2018-09-11","close":14871.2725},{"date":"2018-09-12","close":14103.7246},{"date":"2018-09-13","close":14151.6963},{"date":"2018-09-14","close":14199.667},{"date":"2018-09-17","close":13863.8643},{"date":"2018-09-18","close":13192.2598},{"date":"2018-09-19","close":13048.3428},{"date":"2018-09-20","close":12472.6807},{"date":"2018-09-21","close":12904.4277},{"date":"2018-09-27","close":12520.6533},{"date":"2018-09-28","close":12424.709},{"date":"2018-10-01","close":11944.9902},{"date":"2018-10-02","close":11992.9619},{"date":"2018-10-04","close":11129.4688},{"date":"2018-10-05","close":11225.4131},{"date":"2018-10-08","close":11273.3848},{"date":"2018-10-10","close":11033.5254},{"date":"2018-10-11","close":10697.7217},{"date":"2018-10-12","close":10601.7803},{"date":"2018-10-15","close":10505.834},{"date":"2018-10-16","close":11081.4971},{"date":"2018-10-17","close":10985.5537},{"date":"2018-10-18","close":10745.6943},{"date":"2018-10-19","close":11177.4414},{"date":"2018-10-22","close":11321.3555},{"date":"2018-10-23","close":11129.4688},{"date":"2018-10-24","close":10793.665},{"date":"2018-10-25","close":10793.665},{"date":"2018-10-26","close":10122.0605},{"date":"2018-10-29","close":9412.0771},{"date":"2018-10-30","close":9882.2002},{"date":"2018-10-31","close":9834.2295},{"date":"2018-11-01","close":9565.5869},{"date":"2018-11-02","close":10074.0898},{"date":"2018-11-05","close":9930.1729},{"date":"2018-11-06","close":9642.3418},{"date":"2018-11-07","close":9412.0771},{"date":"2018-11-08","close":9642.3418},{"date":"2018-11-09","close":9642.3418},{"date":"2018-11-12","close":9479.2373},{"date":"2018-11-13","close":9095.4639},{"date":"2018-11-14","close":9105.0576},{"date":"2018-11-15","close":9095.4639},{"date":"2018-11-16","close":9373.6992},{"date":"2018-11-19","close":9316.1328},{"date":"2018-11-20","close":8634.9326},{"date":"2018-11-21","close":9469.6426},{"date":"2018-11-22","close":9287.3496},{"date":"2018-11-23","close":9834.2295},{"date":"2018-11-26","close":9738.2852},{"date":"2018-11-27","close":10074.0898},{"date":"2018-11-28","close":9882.2002},{"date":"2018-11-29","close":9690.3135},{"date":"2018-11-30","close":9555.9932},{"date":"2018-12-03","close":9978.1436},{"date":"2018-12-04","close":9978.1436},{"date":"2018-12-05","close":9786.2588},{"date":"2018-12-06","close":9421.6699},{"date":"2018-12-07","close":9412.0771},{"date":"2018-12-10","close":9479.2373},{"date":"2018-12-11","close":9114.6514},{"date":"2018-12-12","close":9642.3418},{"date":"2018-12-13","close":9930.1729},{"date":"2018-12-14","close":9690.3135},{"date":"2018-12-17","close":9738.2852},{"date":"2018-12-18","close":9460.0479},{"date":"2018-12-19","close":9440.8594},{"date":"2018-12-20","close":9114.6514},{"date":"2018-12-21","close":8807.6318},{"date":"2018-12-24","close":8395.0732},{"date":"2018-12-26","close":8040.0815},{"date":"2018-12-27","close":8107.6455},{"date":"2018-12-28","close":8358.5977},{"date":"2019-01-02","close":7972.5186},{"date":"2019-01-03","close":7779.479},{"date":"2019-01-04","close":7818.0869},{"date":"2019-01-07","close":7827.7388},{"date":"2019-01-08","close":7596.0918},{"date":"2019-01-09","close":7808.4355},{"date":"2019-01-10","close":8445.4648},{"date":"2019-01-11","close":9024.582},{"date":"2019-01-14","close":9053.5381},{"date":"2019-01-15","close":9130.7539},{"date":"2019-01-16","close":9024.582},{"date":"2019-01-17","close":8725.3711},{"date":"2019-01-18","close":8995.626},{"date":"2019-01-21","close":9207.9697},{"date":"2019-01-22","close":9159.709},{"date":"2019-01-23","close":9603.6992},{"date":"2019-01-24","close":9651.96},{"date":"2019-01-25","close":9844.999},{"date":"2019-01-28","close":9893.2588},{"date":"2019-01-29","close":9651.96},{"date":"2019-01-30","close":9603.6992},{"date":"2019-01-31","close":9700.2188},{"date":"2019-02-01","close":9449.2686},{"date":"2019-02-07","close":9941.5176},{"date":"2019-02-08","close":9796.7393},{"date":"2019-02-11","close":9748.4785},{"date":"2019-02-12","close":9651.96},{"date":"2019-02-13","close":10279.3369},{"date":"2019-02-14","close":11437.5732},{"date":"2019-02-15","close":11292.793},{"date":"2019-02-18","close":11485.832},{"date":"2019-02-19","close":11389.3125},{"date":"2019-02-20","close":11244.5322},{"date":"2019-02-21","close":11099.7529},{"date":"2019-02-22","close":11389.3125},{"date":"2019-02-25","close":11196.2725},{"date":"2019-02-26","close":11051.4932},{"date":"2019-02-27","close":11003.2344},{"date":"2019-02-28","close":10424.1152},{"date":"2019-03-04","close":10761.9346},{"date":"2019-03-05","close":10182.8174},{"date":"2019-03-06","close":10810.1943},{"date":"2019-03-07","close":10472.377},{"date":"2019-03-08","close":10231.0771},{"date":"2019-03-11","close":10327.5967},{"date":"2019-03-12","close":10665.415},{"date":"2019-03-13","close":10424.1152},{"date":"2019-03-14","close":10906.7129},{"date":"2019-03-15","close":10472.377},{"date":"2019-03-18","close":10617.1553},{"date":"2019-03-19","close":10375.8555},{"date":"2019-03-20","close":10424.1152},{"date":"2019-03-21","close":10906.7129},{"date":"2019-03-22","close":11051.4932},{"date":"2019-03-25","close":11534.0908},{"date":"2019-03-26","close":11437.5732},{"date":"2019-03-27","close":11920.1699},{"date":"2019-03-28","close":11003.2344},{"date":"2019-03-29","close":10906.7129},{"date":"2019-04-01","close":11485.832},{"date":"2019-04-02","close":11437.5732},{"date":"2019-04-03","close":11389.3125},{"date":"2019-04-04","close":11389.3125},{"date":"2019-04-05","close":11148.0137},{"date":"2019-04-08","close":11148.0137},{"date":"2019-04-09","close":11244.5322},{"date":"2019-04-10","close":11051.4932},{"date":"2019-04-11","close":11244.5322},{"date":"2019-04-12","close":11341.0518},{"date":"2019-04-15","close":11341.0518},{"date":"2019-04-16","close":11678.8711},{"date":"2019-04-17","close":11920.1699},{"date":"2019-04-18","close":11920.1699},{"date":"2019-04-19","close":11823.6504},{"date":"2019-04-22","close":11871.9102},{"date":"2019-04-23","close":11582.3506},{"date":"2019-04-24","close":11437.5732},{"date":"2019-04-25","close":11437.5732},{"date":"2019-04-26","close":10810.1943},{"date":"2019-04-29","close":11003.2344},{"date":"2019-04-30","close":10810.1943},{"date":"2019-05-02","close":11003.2344},{"date":"2019-05-03","close":11148.0137},{"date":"2019-05-07","close":10810.1943},{"date":"2019-05-08","close":10472.377},{"date":"2019-05-09","close":10086.2979},{"date":"2019-05-10","close":10038.0381},{"date":"2019-05-13","close":9651.96},{"date":"2019-05-14","close":9632.6553},{"date":"2019-05-15","close":10086.2979},{"date":"2019-05-16","close":9700.2188},{"date":"2019-05-17","close":9844.999},{"date":"2019-05-20","close":9651.96},{"date":"2019-05-21","close":9700.2188},{"date":"2019-05-22","close":9700.2188},{"date":"2019-05-23","close":9449.2686},{"date":"2019-05-24","close":9159.709},{"date":"2019-05-27","close":9265.8809},{"date":"2019-05-28","close":9603.6992},{"date":"2019-05-29","close":9333.4443},{"date":"2019-05-30","close":9796.7393},{"date":"2019-05-31","close":9458.9199},{"date":"2019-06-03","close":9516.832},{"date":"2019-06-04","close":9526.4834},{"date":"2019-06-05","close":9700.2188},{"date":"2019-06-07","close":9941.5176},{"date":"2019-06-10","close":10182.8174},{"date":"2019-06-11","close":10327.5967},{"date":"2019-06-12","close":10086.2979},{"date":"2019-06-13","close":9700.2188},{"date":"2019-06-14","close":9748.4785},{"date":"2019-06-17","close":9507.1797},{"date":"2019-06-18","close":9574.7432},{"date":"2019-06-19","close":10375.8555},{"date":"2019-06-20","close":10568.8955},{"date":"2019-06-21","close":10472.377},{"date":"2019-06-24","close":10713.6748},{"date":"2019-06-25","close":10665.415},{"date":"2019-06-26","close":10568.8955},{"date":"2019-06-27","close":10520.6357},{"date":"2019-06-28","close":10424.1152},{"date":"2019-07-01","close":10761.9346},{"date":"2019-07-02","close":10617.1553},{"date":"2019-07-03","close":10761.9346},{"date":"2019-07-04","close":10810.1943},{"date":"2019-07-05","close":11196.2725},{"date":"2019-07-08","close":10424.1152},{"date":"2019-07-09","close":9941.5176},{"date":"2019-07-10","close":10134.5576},{"date":"2019-07-11","close":10231.0771},{"date":"2019-07-12","close":10231.0771},{"date":"2019-07-15","close":10134.5576},{"date":"2019-07-16","close":10134.5576},{"date":"2019-07-17","close":9796.7393},{"date":"2019-07-18","close":9989.7773},{"date":"2019-07-19","close":10182.8174},{"date":"2019-07-22","close":10231.0771},{"date":"2019-07-23","close":10038.0381},{"date":"2019-07-24","close":10134.5576},{"date":"2019-07-25","close":9603.6992},{"date":"2019-07-26","close":9362.4014},{"date":"2019-07-29","close":8735.0234},{"date":"2019-07-30","close":8763.9785},{"date":"2019-07-31","close":8792.9355},{"date":"2019-08-01","close":8628.8516},{"date":"2019-08-02","close":8397.2051},{"date":"2019-08-05","close":7682.96},{"date":"2019-08-06","close":7383.7485},{"date":"2019-08-07","close":7702.2632},{"date":"2019-08-08","close":8020.7788},{"date":"2019-08-09","close":7875.999},{"date":"2019-08-12","close":7904.9546},{"date":"2019-08-13","close":7866.3467},{"date":"2019-08-14","close":7875.999},{"date":"2019-08-16","close":7673.3081},{"date":"2019-08-19","close":7933.9102},{"date":"2019-08-20","close":8184.8623},{"date":"2019-08-21","close":8184.8623},{"date":"2019-08-22","close":7904.9546},{"date":"2019-08-23","close":7750.5234},{"date":"2019-08-26","close":7287.229},{"date":"2019-08-27","close":7489.9204},{"date":"2019-08-28","close":7721.5674},{"date":"2019-08-29","close":7711.915},{"date":"2019-08-30","close":8126.9502},{"date":"2019-09-02","close":8319.9883},{"date":"2019-09-03","close":8339.293},{"date":"2019-09-04","close":8754.3271},{"date":"2019-09-05","close":9111.4492},{"date":"2019-09-06","close":9024.582},{"date":"2019-09-09","close":8368.248},{"date":"2019-09-10","close":8416.5088},{"date":"2019-09-11","close":8416.5088},{"date":"2019-09-16","close":8570.9395},{"date":"2019-09-17","close":8590.2441},{"date":"2019-09-18","close":8513.0283},{"date":"2019-09-19","close":8609.5469},{"date":"2019-09-20","close":8474.4199},{"date":"2019-09-23","close":8455.1162},{"date":"2019-09-24","close":8435.8125},{"date":"2019-09-25","close":8329.6416},{"date":"2019-09-26","close":8339.293},{"date":"2019-09-27","close":8271.7295},{"date":"2019-09-30","close":8049.7339},{"date":"2019-10-01","close":8204.166},{"date":"2019-10-02","close":8001.4746},{"date":"2019-10-04","close":7808.4355},{"date":"2019-10-07","close":7731.2197},{"date":"2019-10-08","close":7856.6948},{"date":"2019-10-10","close":7962.8662},{"date":"2019-10-11","close":7895.3027},{"date":"2019-10-14","close":8213.8174},{"date":"2019-10-15","close":8339.293},{"date":"2019-10-16","close":8406.8564},{"date":"2019-10-17","close":8223.4697},{"date":"2019-10-18","close":8107.6455},{"date":"2019-10-21","close":7933.9102},{"date":"2019-10-22","close":7856.6948},{"date":"2019-10-23","close":7818.0869},{"date":"2019-10-24","close":7885.6509},{"date":"2019-10-25","close":7875.999},{"date":"2019-10-28","close":8107.6455},{"date":"2019-10-29","close":8117.2974},{"date":"2019-10-30","close":8020.7788},{"date":"2019-10-31","close":8011.1265},{"date":"2019-11-01","close":8049.7339},{"date":"2019-11-04","close":8387.5527},{"date":"2019-11-05","close":8319.9883},{"date":"2019-11-06","close":8242.7725},{"date":"2019-11-07","close":8213.8174},{"date":"2019-11-08","close":8358.5977},{"date":"2019-11-11","close":8155.9053},{"date":"2019-11-12","close":8348.9443},{"date":"2019-11-13","close":8300.6846},{"date":"2019-11-14","close":8348.9443},{"date":"2019-11-15","close":8773.6318},{"date":"2019-11-18","close":8841.1953},{"date":"2019-11-19","close":8783.2822},{"date":"2019-11-20","close":8532.332},{"date":"2019-11-21","close":8377.9004},{"date":"2019-11-22","close":8426.1602},{"date":"2019-11-25","close":8667.46},{"date":"2019-11-26","close":8812.2393},{"date":"2019-11-27","close":8802.5869},{"date":"2019-11-28","close":9227.2734},{"date":"2019-11-29","close":9179.0137},{"date":"2019-12-02","close":9207.9697},{"date":"2019-12-03","close":9285.1846},{"date":"2019-12-04","close":9130.7539},{"date":"2019-12-05","close":9265.8809},{"date":"2019-12-06","close":9265.8809},{"date":"2019-12-09","close":9275.5332},{"date":"2019-12-10","close":9304.4893},{"date":"2019-12-11","close":9893.2588},{"date":"2019-12-12","close":9989.7773},{"date":"2019-12-13","close":10038.0381},{"date":"2019-12-16","close":9941.5176},{"date":"2019-12-17","close":10182.8174},{"date":"2019-12-18","close":9796.7393},{"date":"2019-12-19","close":9893.2588},{"date":"2019-12-20","close":9700.2188},{"date":"2019-12-23","close":9796.7393},{"date":"2019-12-24","close":10134.5576},{"date":"2019-12-26","close":10375.8555},{"date":"2019-12-27","close":10638.167},{"date":"2019-12-30","close":10686.7432},{"date":"2020-01-02","close":10395.2861},{"date":"2020-01-03","close":10249.5586},{"date":"2020-01-06","close":9686.0752},{"date":"2020-01-07","close":9860.9492},{"date":"2020-01-08","close":9763.7979},{"date":"2020-01-09","close":9958.1025},{"date":"2020-01-10","close":9909.5264},{"date":"2020-01-13","close":9695.791},{"date":"2020-01-14","close":9763.7979},{"date":"2020-01-15","close":9715.2217},{"date":"2020-01-16","close":9860.9492},{"date":"2020-01-17","close":9860.9492},{"date":"2020-01-20","close":9569.4932},{"date":"2020-01-21","close":9287.752},{"date":"2020-01-22","close":9559.7773},{"date":"2020-01-23","close":9404.334},{"date":"2020-01-28","close":8928.2881},{"date":"2020-01-29","close":9219.7451},{"date":"2020-01-30","close":8821.4199},{"date":"2020-01-31","close":8675.6924},{"date":"2020-02-03","close":8704.8389},{"date":"2020-02-04","close":8811.7061},{"date":"2020-02-05","close":8753.4141},{"date":"2020-02-06","close":8889.4268},{"date":"2020-02-07","close":8889.4268},{"date":"2020-02-10","close":8908.8574},{"date":"2020-02-11","close":9112.8779},{"date":"2020-02-12","close":9161.4541},{"date":"2020-02-13","close":9705.5059},{"date":"2020-02-14","close":9715.2217},{"date":"2020-02-17","close":10006.6768},{"date":"2020-02-18","close":9909.5264},{"date":"2020-02-19","close":10055.2539},{"date":"2020-02-20","close":10055.2539},{"date":"2020-02-21","close":9812.373},{"date":"2020-02-24","close":9346.043},{"date":"2020-02-25","close":9715.2217},{"date":"2020-02-26","close":9860.9492},{"date":"2020-02-27","close":9588.9238},{"date":"2020-02-28","close":8967.1494},{"date":"2020-03-02","close":9618.0684},{"date":"2020-03-03","close":9423.7646},{"date":"2020-03-04","close":9958.1025},{"date":"2020-03-05","close":9860.9492},{"date":"2020-03-06","close":9462.626},{"date":"2020-03-09","close":8990.0},{"date":"2020-03-10","close":9355.7588},{"date":"2020-03-11","close":8811.7061},{"date":"2020-03-12","close":8290.0},{"date":"2020-03-13","close":7480.7202},{"date":"2020-03-16","close":6703.5024},{"date":"2020-03-17","close":6732.6484},{"date":"2020-03-18","close":6353.7549},{"date":"2020-03-19","close":6023.437},{"date":"2020-03-20","close":6897.8071},{"date":"2020-03-23","close":6314.8936},{"date":"2020-03-24","close":7160.1177},{"date":"2020-03-25","close":7441.8594},{"date":"2020-03-26","close":7169.833},{"date":"2020-03-27","close":7101.8267},{"date":"2020-03-30","close":7092.1113},{"date":"2020-03-31","close":7286.4155},{"date":"2020-04-01","close":7004.6743},{"date":"2020-04-02","close":7179.5483},{"date":"2020-04-03","close":7160.1177},{"date":"2020-04-06","close":7539.0117},{"date":"2020-04-07","close":7616.7339},{"date":"2020-04-08","close":7480.7202},{"date":"2020-04-09","close":7500.1514},{"date":"2020-04-10","close":7743.0312},{"date":"2020-04-13","close":7325.2769},{"date":"2020-04-14","close":7529.2964},{"date":"2020-04-16","close":7539.0117},{"date":"2020-04-17","close":7626.4482},{"date":"2020-04-20","close":7568.1572},{"date":"2020-04-21","close":7315.5615},{"date":"2020-04-22","close":7169.833},{"date":"2020-04-23","close":7558.4419},{"date":"2020-04-24","close":7344.7075},{"date":"2020-04-27","close":7665.3091},{"date":"2020-04-28","close":7577.8726},{"date":"2020-04-29","close":7568.1572},{"date":"2020-05-04","close":7480.7202},{"date":"2020-05-06","close":7568.1572},{"date":"2020-05-07","close":8102.4946},{"date":"2020-05-08","close":8189.9312},{"date":"2020-05-11","close":8287.084},{"date":"2020-05-12","close":8121.9243},{"date":"2020-05-13","close":8044.2026},{"date":"2020-05-14","close":7820.7534},{"date":"2020-05-15","close":7587.5879},{"date":"2020-05-18","close":8121.9243},{"date":"2020-05-19","close":8024.7729},{"date":"2020-05-20","close":8151.0713},{"date":"2020-05-21","close":8452.2422},{"date":"2020-05-22","close":8180.2168},{"date":"2020-05-25","close":8180.2168},{"date":"2020-05-26","close":8180.2168},{"date":"2020-05-27","close":8199.6465},{"date":"2020-05-28","close":7879.0444},{"date":"2020-05-29","close":7888.7598},{"date":"2020-06-01","close":7976.1973},{"date":"2020-06-02","close":8277.3682},{"date":"2020-06-03","close":8141.355},{"date":"2020-06-04","close":8170.5005},{"date":"2020-06-05","close":8316.2295},{"date":"2020-06-08","close":8335.6602},{"date":"2020-06-09","close":8112.21},{"date":"2020-06-10","close":8151.0713},{"date":"2020-06-11","close":7859.6143},{"date":"2020-06-12","close":7548.7266},{"date":"2020-06-15","close":7053.2505},{"date":"2020-06-16","close":7257.2705},{"date":"2020-06-17","close":7247.5552},{"date":"2020-06-18","close":7432.144},{"date":"2020-06-19","close":7364.1377},{"date":"2020-06-22","close":7189.2637},{"date":"2020-06-23","close":7033.8203},{"date":"2020-06-24","close":7189.2637},{"date":"2020-06-25","close":7354.4224},{"date":"2020-06-26","close":7985.9116},{"date":"2020-06-29","close":7529.2964},{"date":"2020-06-30","close":7956.7661},{"date":"2020-07-01","close":8083.0645},{"date":"2020-07-02","close":7927.6206},{"date":"2020-07-03","close":8325.9443},{"date":"2020-07-06","close":8306.5146},{"date":"2020-07-07","close":8199.6465},{"date":"2020-07-08","close":8257.9385},{"date":"2020-07-09","close":8102.4946},{"date":"2020-07-10","close":8034.4878},{"date":"2020-07-13","close":7917.9053},{"date":"2020-07-14","close":8063.6338},{"date":"2020-07-15","close":7956.7661},{"date":"2020-07-16","close":7811.0381},{"date":"2020-07-17","close":7675.0244},{"date":"2020-07-20","close":7568.1572},{"date":"2020-07-21","close":7772.1768},{"date":"2020-07-22","close":7743.0312},{"date":"2020-07-23","close":7723.6011},{"date":"2020-07-24","close":7587.5879},{"date":"2020-07-27","close":7616.7339},{"date":"2020-07-28","close":7820.7534},{"date":"2020-07-29","close":8112.21},{"date":"2020-07-30","close":8180.2168},{"date":"2020-07-31","close":7976.1973},{"date":"2020-08-03","close":7956.7661},{"date":"2020-08-04","close":7956.7661},{"date":"2020-08-05","close":7888.7598},{"date":"2020-08-06","close":7927.6206},{"date":"2020-08-07","close":7675.0244},{"date":"2020-08-10","close":7577.8726},{"date":"2020-08-11","close":7587.5879},{"date":"2020-08-12","close":7432.144},{"date":"2020-08-13","close":7364.1377},{"date":"2020-08-14","close":7412.7139},{"date":"2020-08-18","close":7198.9785},{"date":"2020-08-19","close":6975.5288},{"date":"2020-08-20","close":6577.2046},{"date":"2020-08-21","close":6703.5024},{"date":"2020-08-24","close":6839.5161},{"date":"2020-08-25","close":6985.2441},{"date":"2020-08-26","close":7072.6812},{"date":"2020-08-27","close":6917.2378},{"date":"2020-08-28","close":6858.9463},{"date":"2020-08-31","close":6936.668},{"date":"2020-09-01","close":6888.0918},{"date":"2020-09-02","close":6888.0918},{"date":"2020-09-03","close":7092.1113},{"date":"2020-09-04","close":7130.9727},{"date":"2020-09-07","close":7101.8267},{"date":"2020-09-08","close":7169.833},{"date":"2020-09-09","close":7043.5352},{"date":"2020-09-10","close":7169.833},{"date":"2020-09-11","close":7072.6812},{"date":"2020-09-14","close":7276.7002},{"date":"2020-09-15","close":7276.7002},{"date":"2020-09-16","close":7189.2637},{"date":"2020-09-17","close":7033.8203},{"date":"2020-09-18","close":7082.396},{"date":"2020-09-21","close":7004.6743},{"date":"2020-09-22","close":6800.6548},{"date":"2020-09-23","close":6713.2178},{"date":"2020-09-24","close":6460.6221},{"date":"2020-09-25","close":6509.1982},{"date":"2020-09-28","close":6616.0654},{"date":"2020-09-29","close":6722.9331},{"date":"2020-10-05","close":6703.5024},{"date":"2020-10-06","close":6810.3696},{"date":"2020-10-07","close":6858.9463},{"date":"2020-10-08","close":6888.0918},{"date":"2020-10-12","close":6878.377},{"date":"2020-10-13","close":6878.377},{"date":"2020-10-14","close":6790.9395},{"date":"2020-10-15","close":6693.7871},{"date":"2020-10-16","close":6596.6353},{"date":"2020-10-19","close":6499.4829},{"date":"2020-10-20","close":6528.6284},{"date":"2020-10-21","close":6635.4966},{"date":"2020-10-22","close":6528.6284},{"date":"2020-10-23","close":6499.4829},{"date":"2020-10-26","close":6334.3237},{"date":"2020-10-27","close":6285.7485},{"date":"2020-10-28","close":6266.3179},{"date":"2020-10-29","close":6246.8872},{"date":"2020-10-30","close":6149.7349},{"date":"2020-11-02","close":6091.4438},{"date":"2020-11-03","close":6178.8809},{"date":"2020-11-04","close":6208.0264},{"date":"2020-11-05","close":6489.7676},{"date":"2020-11-06","close":6392.6157},{"date":"2020-11-09","close":6441.1919},{"date":"2020-11-10","close":6499.4829},{"date":"2020-11-11","close":6567.4893},{"date":"2020-11-12","close":6664.6416},{"date":"2020-11-13","close":6674.3569},{"date":"2020-11-16","close":6965.8135},{"date":"2020-11-17","close":6975.5288},{"date":"2020-11-18","close":6975.5288},{"date":"2020-11-19","close":7082.396},{"date":"2020-11-20","close":7092.1113},{"date":"2020-11-23","close":7169.833},{"date":"2020-11-24","close":7082.396},{"date":"2020-11-25","close":6907.522},{"date":"2020-11-26","close":6965.8135},{"date":"2020-11-27","close":7412.7139},{"date":"2020-11-30","close":7432.144},{"date":"2020-12-01","close":7334.9922},{"date":"2020-12-02","close":7412.7139},{"date":"2020-12-03","close":7315.5615},{"date":"2020-12-04","close":7198.9785},{"date":"2020-12-07","close":7062.9658},{"date":"2020-12-08","close":7189.2637},{"date":"2020-12-09","close":7315.5615},{"date":"2020-12-10","close":7315.5615},{"date":"2020-12-11","close":7334.9922},{"date":"2020-12-14","close":7461.29},{"date":"2020-12-15","close":7325.2769},{"date":"2020-12-16","close":7315.5615},{"date":"2020-12-17","close":7354.4224},{"date":"2020-12-18","close":7237.8398},{"date":"2020-12-21","close":7072.6812},{"date":"2020-12-22","close":7024.105},{"date":"2020-12-23","close":6994.9595},{"date":"2020-12-24","close":6994.9595},{"date":"2020-12-28","close":6946.3833},{"date":"2020-12-29","close":7152.4194},{"date":"2020-12-30","close":7181.854},{"date":"2021-01-04","close":7201.4761},{"date":"2021-01-05","close":7250.5322},{"date":"2021-01-06","close":7142.6084},{"date":"2021-01-07","close":7211.2871},{"date":"2021-01-08","close":7731.2852},{"date":"2021-01-11","close":8074.6797},{"date":"2021-01-12","close":7996.1899},{"date":"2021-01-13","close":8006.001},{"date":"2021-01-14","close":8064.8687},{"date":"2021-01-15","close":8104.1138},{"date":"2021-01-18","close":7750.9077},{"date":"2021-01-19","close":7927.5103},{"date":"2021-01-20","close":8506.376},{"date":"2021-01-21","close":8604.4883},{"date":"2021-01-22","close":8535.8096},{"date":"2021-01-25","close":8987.1289},{"date":"2021-01-26","close":8908.6387},{"date":"2021-01-27","close":8702.6016},{"date":"2021-01-28","close":8437.6963},{"date":"2021-01-29","close":7937.3218},{"date":"2021-02-01","close":8015.812},{"date":"2021-02-02","close":8045.2461},{"date":"2021-02-03","close":8202.2266},{"date":"2021-02-04","close":8045.2461},{"date":"2021-02-05","close":8064.8687},{"date":"2021-02-08","close":8084.4912},{"date":"2021-02-09","close":7966.7554},{"date":"2021-02-10","close":7956.9443},{"date":"2021-02-15","close":8074.6797},{"date":"2021-02-16","close":8369.0186},{"date":"2021-02-17","close":8418.0742},{"date":"2021-02-18","close":8064.8687},{"date":"2021-02-19","close":8094.3022},{"date":"2021-02-22","close":8104.1138},{"date":"2021-02-23","close":7937.3218},{"date":"2021-02-24","close":7672.4175},{"date":"2021-02-25","close":7750.9077},{"date":"2021-02-26","close":7427.1357},{"date":"2021-03-02","close":7368.2676},{"date":"2021-03-03","close":7407.5132},{"date":"2021-03-04","close":7270.1548},{"date":"2021-03-05","close":7142.6084},{"date":"2021-03-08","close":6936.5718},{"date":"2021-03-09","close":6916.9492},{"date":"2021-03-10","close":6809.0254},{"date":"2021-03-11","close":6966.0059},{"date":"2021-03-12","close":7113.1748},{"date":"2021-03-15","close":7260.3438},{"date":"2021-03-16","close":7270.1548},{"date":"2021-03-17","close":7230.9097},{"date":"2021-03-18","close":7162.231},{"date":"2021-03-19","close":7122.9858},{"date":"2021-03-22","close":7122.9858},{"date":"2021-03-23","close":6995.4395},{"date":"2021-03-24","close":6966.0059},{"date":"2021-03-25","close":6966.0059},{"date":"2021-03-26","close":7113.1748},{"date":"2021-03-29","close":7142.6084},{"date":"2021-03-30","close":7289.7773},{"date":"2021-03-31","close":7397.7021},{"date":"2021-04-01","close":7486.0034},{"date":"2021-04-02","close":7486.0034},{"date":"2021-04-05","close":7417.3242},{"date":"2021-04-06","close":7319.2114},{"date":"2021-04-07","close":7535.0596},{"date":"2021-04-08","close":7476.1919},{"date":"2021-04-09","close":7476.1919},{"date":"2021-04-12","close":7456.5693},{"date":"2021-04-13","close":7417.3242},{"date":"2021-04-14","close":7446.7583},{"date":"2021-04-15","close":7799.9639},{"date":"2021-04-16","close":7760.7188},{"date":"2021-04-19","close":7741.0962},{"date":"2021-04-20","close":7799.9639},{"date":"2021-04-21","close":7672.4175},{"date":"2021-04-22","close":7701.8511},{"date":"2021-04-23","close":7760.7188},{"date":"2021-04-26","close":8212.0371},{"date":"2021-04-27","close":8123.7363},{"date":"2021-04-28","close":7711.6626},{"date":"2021-04-29","close":7623.3608},{"date":"2021-04-30","close":7780.3413},{"date":"2021-05-03","close":7662.606},{"date":"2021-05-04","close":7652.7949},{"date":"2021-05-06","close":7662.606},{"date":"2021-05-07","close":7986.3784},{"date":"2021-05-10","close":8006.001},{"date":"2021-05-11","close":7888.2651},{"date":"2021-05-12","close":7741.0962},{"date":"2021-05-13","close":7613.5498},{"date":"2021-05-14","close":7692.04},{"date":"2021-05-17","close":7692.04},{"date":"2021-05-18","close":7633.1724},{"date":"2021-05-20","close":7623.3608},{"date":"2021-05-21","close":7486.0034},{"date":"2021-05-24","close":7358.4565},{"date":"2021-05-25","close":7358.4565},{"date":"2021-05-26","close":7387.8906},{"date":"2021-05-27","close":7387.8906},{"date":"2021-05-28","close":7456.5693},{"date":"2021-05-31","close":7486.0034},{"date":"2021-06-01","close":7554.6821},{"date":"2021-06-02","close":7535.0596},{"date":"2021-06-03","close":7535.0596},{"date":"2021-06-04","close":7476.1919},{"date":"2021-06-07","close":7446.7583},{"date":"2021-06-08","close":7378.0791},{"date":"2021-06-09","close":7397.7021},{"date":"2021-06-10","close":7417.3242},{"date":"2021-06-11","close":7544.8711},{"date":"2021-06-14","close":7535.0596},{"date":"2021-06-15","close":7495.8145},{"date":"2021-06-16","close":7505.626},{"date":"2021-06-17","close":7672.4175},{"date":"2021-06-18","close":7799.9639},{"date":"2021-06-21","close":7711.6626},{"date":"2021-06-22","close":7721.4736},{"date":"2021-06-23","close":7652.7949},{"date":"2021-06-24","close":7603.7383},{"date":"2021-06-25","close":7642.9834},{"date":"2021-06-28","close":7731.2852},{"date":"2021-06-29","close":7682.2285},{"date":"2021-06-30","close":7682.2285},{"date":"2021-07-01","close":7633.1724},{"date":"2021-07-02","close":7662.606},{"date":"2021-07-05","close":7741.0962},{"date":"2021-07-06","close":7849.02},{"date":"2021-07-07","close":7741.0962},{"date":"2021-07-08","close":7564.4937},{"date":"2021-07-09","close":7319.2114},{"date":"2021-07-12","close":7397.7021},{"date":"2021-07-13","close":7466.3809},{"date":"2021-07-14","close":7770.5303},{"date":"2021-07-15","close":7868.6426},{"date":"2021-07-16","close":7760.7188},{"date":"2021-07-19","close":7790.1528},{"date":"2021-07-20","close":7633.1724},{"date":"2021-07-21","close":7672.4175},{"date":"2021-07-22","close":8123.7363},{"date":"2021-07-23","close":8035.4346},{"date":"2021-07-26","close":7760.7188},{"date":"2021-07-27","close":7750.9077},{"date":"2021-07-28","close":7652.7949},{"date":"2021-07-29","close":7652.7949},{"date":"2021-07-30","close":7535.0596},{"date":"2021-08-02","close":7652.7949},{"date":"2021-08-03","close":7564.4937},{"date":"2021-08-04","close":7574.3047},{"date":"2021-08-05","close":7701.8511},{"date":"2021-08-06","close":7721.4736},{"date":"2021-08-09","close":7642.9834},{"date":"2021-08-10","close":7947.1328},{"date":"2021-08-11","close":7829.3975},{"date":"2021-08-12","close":8094.3022},{"date":"2021-08-13","close":8525.999},{"date":"2021-08-17","close":8290.5283},{"date":"2021-08-18","close":8045.2461},{"date":"2021-08-19","close":8094.3022},{"date":"2021-08-20","close":8231.6592},{"date":"2021-08-23","close":8172.792},{"date":"2021-08-24","close":8290.5283},{"date":"2021-08-25","close":8388.6406},{"date":"2021-08-26","close":8064.8687},{"date":"2021-08-27","close":8192.415},{"date":"2021-08-30","close":8329.7734},{"date":"2021-08-31","close":8369.0186},{"date":"2021-09-01","close":8231.6592},{"date":"2021-09-02","close":8319.9619},{"date":"2021-09-03","close":8398.4521},{"date":"2021-09-06","close":8624.1113},{"date":"2021-09-07","close":8682.9785},{"date":"2021-09-08","close":8584.8662},{"date":"2021-09-09","close":8408.2637},{"date":"2021-09-10","close":8143.3589},{"date":"2021-09-13","close":7966.7554},{"date":"2021-09-14","close":8084.4912},{"date":"2021-09-15","close":8055.0571},{"date":"2021-09-16","close":7907.8877},{"date":"2021-09-17","close":8015.812},{"date":"2021-09-23","close":7849.02},{"date":"2021-09-24","close":7849.02},{"date":"2021-09-27","close":7750.9077},{"date":"2021-09-28","close":7505.626},{"date":"2021-09-29","close":7387.8906},{"date":"2021-09-30","close":7378.0791},{"date":"2021-10-01","close":7309.3999},{"date":"2021-10-05","close":6956.1943},{"date":"2021-10-06","close":6710.9121},{"date":"2021-10-07","close":6897.3267},{"date":"2021-10-08","close":6740.3462},{"date":"2021-10-12","close":6701.1011},{"date":"2021-10-13","close":6916.9492},{"date":"2021-10-14","close":7093.5522},{"date":"2021-10-15","close":7024.873},{"date":"2021-10-18","close":7044.4956},{"date":"2021-10-19","close":7054.3071},{"date":"2021-10-20","close":7005.2505},{"date":"2021-10-21","close":7044.4956},{"date":"2021-10-22","close":6926.7607},{"date":"2021-10-25","close":7005.2505},{"date":"2021-10-26","close":7034.6846},{"date":"2021-10-27","close":6936.5718},{"date":"2021-10-28","close":7005.2505},{"date":"2021-10-29","close":6838.459},{"date":"2021-11-01","close":6887.5156},{"date":"2021-11-02","close":6897.3267},{"date":"2021-11-03","close":6789.4023},{"date":"2021-11-04","close":6769.7798},{"date":"2021-11-05","close":6730.5347},{"date":"2021-11-08","close":6710.9121},{"date":"2021-11-09","close":6710.9121},{"date":"2021-11-10","close":6544.1206},{"date":"2021-11-11","close":6475.4419},{"date":"2021-11-12","close":6573.5547},{"date":"2021-11-15","close":6779.5913},{"date":"2021-11-16","close":6691.2896},{"date":"2021-11-17","close":6524.498},{"date":"2021-11-18","close":6465.6304},{"date":"2021-11-19","close":6642.2334},{"date":"2021-11-22","close":6642.2334},{"date":"2021-11-23","close":7015.062},{"date":"2021-11-24","close":7113.1748},{"date":"2021-11-25","close":6907.1382},{"date":"2021-11-26","close":6602.9883},{"date":"2021-11-29","close":6308.6504},{"date":"2021-11-30","close":6102.6133},{"date":"2021-12-01","close":6151.6694},{"date":"2021-12-02","close":6446.0078},{"date":"2021-12-03","close":6524.498},{"date":"2021-12-06","close":6524.498},{"date":"2021-12-07","close":6622.6108},{"date":"2021-12-08","close":6848.2705},{"date":"2021-12-09","close":6877.7041},{"date":"2021-12-10","close":6759.9688},{"date":"2021-12-13","close":6877.7041},{"date":"2021-12-14","close":6867.8931},{"date":"2021-12-15","close":6799.2144},{"date":"2021-12-16","close":7015.062},{"date":"2021-12-17","close":6926.7607},{"date":"2021-12-20","close":6769.7798},{"date":"2021-12-21","close":6809.0254},{"date":"2021-12-22","close":6867.8931},{"date":"2021-12-23","close":6887.5156},{"date":"2021-12-24","close":6887.5156},{"date":"2021-12-27","close":7054.3071},{"date":"2021-12-28","close":6916.9492},{"date":"2021-12-29","close":7035.5254},{"date":"2021-12-30","close":7025.644},{"date":"2022-01-03","close":7530.0},{"date":"2022-01-04","close":7569.1187},{"date":"2022-01-05","close":7440.6611},{"date":"2022-01-06","close":7371.4912},{"date":"2022-01-07","close":7529.5933},{"date":"2022-01-10","close":7312.2031},{"date":"2022-01-11","close":7233.1523},{"date":"2022-01-12","close":7351.7285},{"date":"2022-01-13","close":7203.5083},{"date":"2022-01-14","close":7065.1694},{"date":"2022-01-17","close":6916.9492},{"date":"2022-01-18","close":6778.6099},{"date":"2022-01-19","close":6719.3218},{"date":"2022-01-20","close":6877.4238},{"date":"2022-01-21","close":6719.3218},{"date":"2022-01-24","close":6521.6948},{"date":"2022-01-25","close":6383.356},{"date":"2022-01-26","close":6383.356},{"date":"2022-01-27","close":6294.4238},{"date":"2022-01-28","close":6383.356},{"date":"2022-02-03","close":6531.5762},{"date":"2022-02-04","close":6620.5083},{"date":"2022-02-07","close":6699.5591},{"date":"2022-02-08","close":6699.5591},{"date":"2022-02-09","close":6699.5591},{"date":"2022-02-10","close":6669.915},{"date":"2022-02-11","close":6610.627},{"date":"2022-02-14","close":6353.7119},{"date":"2022-02-15","close":6264.7798},{"date":"2022-02-16","close":6492.0508},{"date":"2022-02-17","close":6541.4575},{"date":"2022-02-18","close":6452.5254},{"date":"2022-02-21","close":6403.1187},{"date":"2022-02-22","close":6314.1865},{"date":"2022-02-23","close":6314.1865},{"date":"2022-02-24","close":6195.6099},{"date":"2022-02-25","close":6353.7119},{"date":"2022-02-28","close":6353.7119},{"date":"2022-03-02","close":6413.0},{"date":"2022-03-03","close":6511.8135},{"date":"2022-03-04","close":6511.8135},{"date":"2022-03-07","close":6314.1865},{"date":"2022-03-08","close":6254.8984},{"date":"2022-03-10","close":6254.8984},{"date":"2022-03-11","close":6294.4238},{"date":"2022-03-14","close":6235.1353},{"date":"2022-03-15","close":6235.1353},{"date":"2022-03-16","close":6235.1353},{"date":"2022-03-17","close":6235.1353},{"date":"2022-03-18","close":6956.4746},{"date":"2022-03-21","close":6956.4746},{"date":"2022-03-22","close":6847.7798},{"date":"2022-03-23","close":6828.0166},{"date":"2022-03-24","close":6748.9658},{"date":"2022-03-25","close":6897.1865},{"date":"2022-03-28","close":6857.6611},{"date":"2022-03-29","close":6897.1865},{"date":"2022-03-30","close":6897.1865},{"date":"2022-03-31","close":6857.6611},{"date":"2022-04-01","close":6837.8979},{"date":"2022-04-04","close":6828.0166},{"date":"2022-04-05","close":6857.6611},{"date":"2022-04-06","close":6768.7285},{"date":"2022-04-07","close":6679.7964},{"date":"2022-04-08","close":6669.915},{"date":"2022-04-11","close":6561.2202},{"date":"2022-04-12","close":6521.6948},{"date":"2022-04-13","close":6531.5762},{"date":"2022-04-14","close":6531.5762},{"date":"2022-04-15","close":6472.2881},{"date":"2022-04-18","close":6511.8135},{"date":"2022-04-19","close":6600.7456},{"date":"2022-04-20","close":6788.4912},{"date":"2022-04-21","close":6828.0166},{"date":"2022-04-22","close":6818.1353},{"date":"2022-04-25","close":6669.915},{"date":"2022-04-26","close":6739.0845},{"date":"2022-04-27","close":6650.1523},{"date":"2022-04-28","close":6571.1016},{"date":"2022-04-29","close":6620.5083},{"date":"2022-05-02","close":6620.5083},{"date":"2022-05-03","close":6768.7285},{"date":"2022-05-04","close":6768.7285},{"date":"2022-05-06","close":6828.0166},{"date":"2022-05-09","close":6800.0},{"date":"2022-05-10","close":6620.5083},{"date":"2022-05-11","close":6561.2202},{"date":"2022-05-12","close":6324.0679},{"date":"2022-05-13","close":6492.0508},{"date":"2022-05-16","close":6501.9321},{"date":"2022-05-17","close":6452.5254},{"date":"2022-05-18","close":6413.0},{"date":"2022-05-19","close":6254.8984},{"date":"2022-05-20","close":6501.9321},{"date":"2022-05-23","close":6521.6948},{"date":"2022-05-24","close":6511.8135},{"date":"2022-05-25","close":6521.6948},{"date":"2022-05-26","close":6521.6948},{"date":"2022-05-27","close":6709.4404},{"date":"2022-05-30","close":7282.5591},{"date":"2022-05-31","close":7144.2202},{"date":"2022-06-02","close":7124.4575},{"date":"2022-06-03","close":7262.7964},{"date":"2022-06-07","close":7183.7456},{"date":"2022-06-08","close":7312.2031},{"date":"2022-06-09","close":7361.6099},{"date":"2022-06-10","close":7282.5591},{"date":"2022-06-13","close":6907.0679},{"date":"2022-06-14","close":6748.9658},{"date":"2022-06-15","close":6610.627},{"date":"2022-06-16","close":6521.6948},{"date":"2022-06-17","close":6511.8135},{"date":"2022-06-20","close":6057.271},{"date":"2022-06-21","close":6324.0679},{"date":"2022-06-22","close":6205.4912},{"date":"2022-06-23","close":5839.8813},{"date":"2022-06-24","close":6007.8643},{"date":"2022-06-27","close":6126.4404},{"date":"2022-06-28","close":6205.4912},{"date":"2022-06-29","close":6146.2031},{"date":"2022-06-30","close":6146.2031},{"date":"2022-07-01","close":6057.271},{"date":"2022-07-04","close":6027.627},{"date":"2022-07-05","close":6086.915},{"date":"2022-07-06","close":6007.8643},{"date":"2022-07-07","close":6037.5083},{"date":"2022-07-08","close":6067.1523},{"date":"2022-07-11","close":6175.8472},{"date":"2022-07-12","close":6077.0337},{"date":"2022-07-13","close":6086.915},{"date":"2022-07-14","close":6077.0337},{"date":"2022-07-15","close":6264.7798},{"date":"2022-07-18","close":6314.1865},{"date":"2022-07-19","close":6284.5425},{"date":"2022-07-20","close":6274.6611},{"date":"2022-07-21","close":6284.5425},{"date":"2022-07-22","close":6245.0166},{"date":"2022-07-25","close":6215.3726},{"date":"2022-07-26","close":6561.2202},{"date":"2022-07-27","close":6887.3052},{"date":"2022-07-28","close":6867.5425},{"date":"2022-07-29","close":6857.6611},{"date":"2022-08-01","close":6916.9492},{"date":"2022-08-02","close":6926.8306},{"date":"2022-08-03","close":7015.7627},{"date":"2022-08-04","close":7084.9321},{"date":"2022-08-05","close":7035.5254},{"date":"2022-08-08","close":7124.4575},{"date":"2022-08-09","close":6986.1187},{"date":"2022-08-10","close":6897.1865},{"date":"2022-08-11","close":6966.356},{"date":"2022-08-12","close":7035.5254},{"date":"2022-08-16","close":7065.1694},{"date":"2022-08-17","close":7084.9321},{"date":"2022-08-18","close":7094.8135},{"date":"2022-08-19","close":7094.8135},{"date":"2022-08-22","close":6699.5591},{"date":"2022-08-23","close":6650.1523},{"date":"2022-08-24","close":6719.3218},{"date":"2022-08-25","close":7084.9321},{"date":"2022-08-26","close":7104.6948},{"date":"2022-08-29","close":7035.5254},{"date":"2022-08-30","close":7104.6948},{"date":"2022-08-31","close":7183.7456},{"date":"2022-09-01","close":6936.7119},{"date":"2022-09-02","close":6956.4746},{"date":"2022-09-05","close":6936.7119},{"date":"2022-09-06","close":7094.8135},{"date":"2022-09-07","close":6768.7285},{"date":"2022-09-08","close":6768.7285},{"date":"2022-09-13","close":6936.7119},{"date":"2022-09-14","close":6907.0679},{"date":"2022-09-15","close":6818.1353},{"date":"2022-09-16","close":6571.1016},{"date":"2022-09-19","close":6492.0508},{"date":"2022-09-20","close":6887.3052},{"date":"2022-09-21","close":6867.5425},{"date":"2022-09-22","close":6748.9658},{"date":"2022-09-23","close":6689.6777},{"date":"2022-09-26","close":6254.8984},{"date":"2022-09-27","close":6146.2031},{"date":"2022-09-28","close":5859.644},{"date":"2022-09-29","close":5731.1865},{"date":"2022-09-30","close":5731.1865},{"date":"2022-10-04","close":5839.8813},{"date":"2022-10-05","close":5800.356},{"date":"2022-10-06","close":5869.5254},{"date":"2022-10-07","close":5760.8306},{"date":"2022-10-11","close":5335.9321},{"date":"2022-10-12","close":5365.5762},{"date":"2022-10-13","close":5217.356},{"date":"2022-10-14","close":5375.4575},{"date":"2022-10-17","close":5345.8135},{"date":"2022-10-18","close":5533.5591},{"date":"2022-10-19","close":5474.271},{"date":"2022-10-20","close":5355.6948},{"date":"2022-10-21","close":5256.8813},{"date":"2022-10-24","close":5266.7627},{"date":"2022-10-25","close":5266.7627},{"date":"2022-10-26","close":5237.1187},{"date":"2022-10-27","close":5247.0},{"date":"2022-10-28","close":5256.8813},{"date":"2022-10-31","close":5266.7627},{"date":"2022-11-01","close":5335.9321},{"date":"2022-11-02","close":5316.1694},{"date":"2022-11-03","close":5474.271},{"date":"2022-11-04","close":5474.271},{"date":"2022-11-07","close":5513.7964},{"date":"2022-11-08","close":5553.3218},{"date":"2022-11-09","close":5513.7964},{"date":"2022-11-10","close":5622.4912},{"date":"2022-11-11","close":5780.5933},{"date":"2022-11-14","close":5800.356},{"date":"2022-11-15","close":5879.4067},{"date":"2022-11-16","close":5928.8135},{"date":"2022-11-17","close":5721.3052},{"date":"2022-11-18","close":5701.5425},{"date":"2022-11-21","close":5681.7798},{"date":"2022-11-22","close":5671.8984},{"date":"2022-11-23","close":5701.5425},{"date":"2022-11-24","close":5820.1187},{"date":"2022-11-25","close":5988.1016},{"date":"2022-11-28","close":5899.1694},{"date":"2022-11-29","close":6027.627},{"date":"2022-11-30","close":5997.9829},{"date":"2022-12-01","close":5997.9829},{"date":"2022-12-02","close":6007.8643},{"date":"2022-12-05","close":6037.5083},{"date":"2022-12-06","close":6096.7964},{"date":"2022-12-07","close":6225.2539},{"date":"2022-12-08","close":6077.0337},{"date":"2022-12-09","close":6185.7285},{"date":"2022-12-12","close":6165.9658},{"date":"2022-12-13","close":6057.271},{"date":"2022-12-14","close":6067.1523},{"date":"2022-12-15","close":5958.4575},{"date":"2022-12-16","close":5928.8135},{"date":"2022-12-19","close":5839.8813},{"date":"2022-12-20","close":5780.5933},{"date":"2022-12-21","close":5909.0508},{"date":"2022-12-22","close":5909.0508},{"date":"2022-12-23","close":5790.4746},{"date":"2022-12-26","close":5750.9492},{"date":"2022-12-27","close":5830.0},{"date":"2022-12-28","close":5870.0},{"date":"2022-12-29","close":5700.0},{"date":"2023-01-02","close":5630.0},{"date":"2023-01-03","close":5660.0},{"date":"2023-01-04","close":5800.0},{"date":"2023-01-05","close":5790.0},{"date":"2023-01-06","close":5880.0},{"date":"2023-01-09","close":5930.0},{"date":"2023-01-10","close":5970.0},{"date":"2023-01-11","close":6090.0},{"date":"2023-01-12","close":6050.0},{"date":"2023-01-13","close":6050.0},{"date":"2023-01-16","close":6070.0},{"date":"2023-01-17","close":6040.0},{"date":"2023-01-18","close":6090.0},{"date":"2023-01-19","close":6230.0},{"date":"2023-01-20","close":6160.0},{"date":"2023-01-25","close":6250.0},{"date":"2023-01-26","close":6250.0},{"date":"2023-01-27","close":6250.0},{"date":"2023-01-30","close":6250.0},{"date":"2023-01-31","close":6610.0},{"date":"2023-02-01","close":6660.0},{"date":"2023-02-02","close":6740.0},{"date":"2023-02-03","close":6590.0},{"date":"2023-02-06","close":6450.0},{"date":"2023-02-07","close":6560.0},{"date":"2023-02-08","close":6490.0},{"date":"2023-02-09","close":6610.0},{"date":"2023-02-10","close":6400.0},{"date":"2023-02-13","close":6450.0},{"date":"2023-02-14","close":6460.0},{"date":"2023-02-15","close":6310.0},{"date":"2023-02-16","close":6350.0},{"date":"2023-02-17","close":6320.0},{"date":"2023-02-20","close":6380.0},{"date":"2023-02-21","close":6410.0},{"date":"2023-02-22","close":6280.0},{"date":"2023-02-23","close":6290.0},{"date":"2023-02-24","close":6210.0},{"date":"2023-02-27","close":6380.0},{"date":"2023-02-28","close":6400.0},{"date":"2023-03-02","close":6620.0},{"date":"2023-03-03","close":6670.0},{"date":"2023-03-06","close":6690.0},{"date":"2023-03-07","close":6760.0},{"date":"2023-03-08","close":6870.0},{"date":"2023-03-09","close":6680.0},{"date":"2023-03-10","close":6720.0},{"date":"2023-03-13","close":6650.0},{"date":"2023-03-14","close":6150.0},{"date":"2023-03-15","close":6620.0},{"date":"2023-03-16","close":6640.0},{"date":"2023-03-17","close":6810.0},{"date":"2023-03-20","close":6960.0},{"date":"2023-03-21","close":6810.0},{"date":"2023-03-22","close":6790.0},{"date":"2023-03-23","close":6750.0},{"date":"2023-03-24","close":6900.0},{"date":"2023-03-27","close":6950.0},{"date":"2023-03-28","close":7100.0},{"date":"2023-03-29","close":7110.0},{"date":"2023-03-30","close":7090.0},{"date":"2023-03-31","close":6840.0},{"date":"2023-04-03","close":6700.0},{"date":"2023-04-04","close":6660.0},{"date":"2023-04-05","close":6660.0},{"date":"2023-04-06","close":6700.0},{"date":"2023-04-07","close":6680.0},{"date":"2023-04-10","close":6880.0},{"date":"2023-04-11","close":6780.0},{"date":"2023-04-12","close":8040.0},{"date":"2023-04-13","close":8010.0},{"date":"2023-04-14","close":7830.0},{"date":"2023-04-17","close":7770.0},{"date":"2023-04-18","close":7450.0},{"date":"2023-04-19","close":7760.0},{"date":"2023-04-20","close":7990.0},{"date":"2023-04-21","close":7510.0},{"date":"2023-04-24","close":7140.0},{"date":"2023-04-25","close":7470.0},{"date":"2023-04-26","close":7180.0},{"date":"2023-04-27","close":7140.0},{"date":"2023-04-28","close":6900.0},{"date":"2023-05-02","close":7140.0},{"date":"2023-05-03","close":7180.0},{"date":"2023-05-04","close":7200.0},{"date":"2023-05-08","close":7290.0},{"date":"2023-05-09","close":7110.0},{"date":"2023-05-10","close":7150.0},{"date":"2023-05-11","close":7210.0},{"date":"2023-05-12","close":7080.0},{"date":"2023-05-15","close":6970.0},{"date":"2023-05-16","close":6810.0},{"date":"2023-05-17","close":6800.0},{"date":"2023-05-18","close":7010.0},{"date":"2023-05-19","close":7100.0},{"date":"2023-05-22","close":7380.0},{"date":"2023-05-23","close":7260.0},{"date":"2023-05-24","close":7190.0},{"date":"2023-05-25","close":7230.0},{"date":"2023-05-26","close":6980.0},{"date":"2023-05-30","close":7000.0},{"date":"2023-05-31","close":7000.0},{"date":"2023-06-01","close":6870.0},{"date":"2023-06-02","close":7000.0},{"date":"2023-06-05","close":6970.0},{"date":"2023-06-07","close":6890.0},{"date":"2023-06-08","close":6800.0},{"date":"2023-06-09","close":6870.0},{"date":"2023-06-12","close":6760.0},{"date":"2023-06-13","close":6790.0},{"date":"2023-06-14","close":6600.0},{"date":"2023-06-15","close":6510.0},{"date":"2023-06-16","close":6660.0},{"date":"2023-06-19","close":6710.0},{"date":"2023-06-20","close":6610.0},{"date":"2023-06-21","close":6420.0},{"date":"2023-06-22","close":6440.0},{"date":"2023-06-23","close":6390.0},{"date":"2023-06-26","close":6550.0},{"date":"2023-06-27","close":6560.0},{"date":"2023-06-28","close":6640.0},{"date":"2023-06-29","close":6610.0},{"date":"2023-06-30","close":6710.0},{"date":"2023-07-03","close":6820.0},{"date":"2023-07-04","close":6790.0},{"date":"2023-07-05","close":6660.0},{"date":"2023-07-06","close":6390.0},{"date":"2023-07-07","close":6220.0},{"date":"2023-07-10","close":6130.0},{"date":"2023-07-11","close":6150.0},{"date":"2023-07-12","close":6100.0},{"date":"2023-07-13","close":6270.0},{"date":"2023-07-14","close":6200.0},{"date":"2023-07-17","close":6200.0},{"date":"2023-07-18","close":6170.0},{"date":"2023-07-19","close":6100.0},{"date":"2023-07-20","close":6090.0},{"date":"2023-07-21","close":5860.0},{"date":"2023-07-24","close":5750.0},{"date":"2023-07-25","close":5720.0},{"date":"2023-07-26","close":5470.0},{"date":"2023-07-27","close":5600.0},{"date":"2023-07-28","close":5790.0},{"date":"2023-07-31","close":5830.0},{"date":"2023-08-01","close":5910.0},{"date":"2023-08-02","close":5970.0},{"date":"2023-08-03","close":6200.0},{"date":"2023-08-04","close":6350.0},{"date":"2023-08-07","close":6280.0},{"date":"2023-08-08","close":6050.0},{"date":"2023-08-09","close":6250.0},{"date":"2023-08-10","close":6300.0},{"date":"2023-08-11","close":6330.0},{"date":"2023-08-14","close":6210.0},{"date":"2023-08-16","close":6000.0},{"date":"2023-08-17","close":6050.0},{"date":"2023-08-18","close":6020.0},{"date":"2023-08-21","close":5950.0},{"date":"2023-08-22","close":5840.0},{"date":"2023-08-23","close":5800.0},{"date":"2023-08-24","close":5870.0},{"date":"2023-08-25","close":5900.0},{"date":"2023-08-28","close":6200.0},{"date":"2023-08-29","close":6370.0},{"date":"2023-08-30","close":6770.0},{"date":"2023-08-31","close":6400.0},{"date":"2023-09-01","close":6380.0},{"date":"2023-09-04","close":6370.0},{"date":"2023-09-05","close":6350.0},{"date":"2023-09-06","close":6110.0},{"date":"2023-09-07","close":6180.0},{"date":"2023-09-08","close":6120.0},{"date":"2023-09-11","close":6450.0},{"date":"2023-09-12","close":6130.0},{"date":"2023-09-13","close":6110.0},{"date":"2023-09-14","close":6080.0},{"date":"2023-09-15","close":6040.0},{"date":"2023-09-18","close":6050.0},{"date":"2023-09-19","close":5920.0},{"date":"2023-09-20","close":5870.0},{"date":"2023-09-21","close":5800.0},{"date":"2023-09-22","close":5710.0},{"date":"2023-09-25","close":5680.0},{"date":"2023-09-26","close":5600.0},{"date":"2023-09-27","close":5720.0},{"date":"2023-10-04","close":5470.0},{"date":"2023-10-05","close":5340.0},{"date":"2023-10-06","close":5440.0},{"date":"2023-10-10","close":5420.0},{"date":"2023-10-11","close":5410.0},{"date":"2023-10-12","close":5550.0},{"date":"2023-10-13","close":5600.0},{"date":"2023-10-16","close":5400.0},{"date":"2023-10-17","close":5420.0},{"date":"2023-10-18","close":5350.0},{"date":"2023-10-19","close":5190.0},{"date":"2023-10-20","close":5160.0},{"date":"2023-10-23","close":5140.0},{"date":"2023-10-24","close":5200.0},{"date":"2023-10-25","close":5180.0},{"date":"2023-10-26","close":4955.0},{"date":"2023-10-27","close":5040.0},{"date":"2023-10-30","close":5150.0},{"date":"2023-10-31","close":5060.0},{"date":"2023-11-01","close":5180.0},{"date":"2023-11-02","close":5290.0},{"date":"2023-11-03","close":5240.0},{"date":"2023-11-06","close":5340.0},{"date":"2023-11-07","close":5380.0},{"date":"2023-11-08","close":5320.0},{"date":"2023-11-09","close":5380.0},{"date":"2023-11-10","close":5310.0},{"date":"2023-11-13","close":5210.0},{"date":"2023-11-14","close":5340.0},{"date":"2023-11-15","close":5390.0},{"date":"2023-11-16","close":5410.0},{"date":"2023-11-17","close":5370.0},{"date":"2023-11-20","close":5400.0},{"date":"2023-11-21","close":5400.0},{"date":"2023-11-22","close":5400.0},{"date":"2023-11-23","close":5400.0},{"date":"2023-11-24","close":5440.0},{"date":"2023-11-27","close":5380.0},{"date":"2023-11-28","close":5350.0},{"date":"2023-11-29","close":5350.0},{"date":"2023-11-30","close":5410.0},{"date":"2023-12-01","close":5400.0},{"date":"2023-12-04","close":5320.0},{"date":"2023-12-05","close":5190.0},{"date":"2023-12-06","close":5290.0},{"date":"2023-12-07","close":5100.0},{"date":"2023-12-08","close":5260.0},{"date":"2023-12-11","close":5260.0},{"date":"2023-12-12","close":5230.0},{"date":"2023-12-13","close":5180.0},{"date":"2023-12-14","close":5150.0},{"date":"2023-12-15","close":5220.0},{"date":"2023-12-18","close":5350.0},{"date":"2023-12-19","close":5390.0},{"date":"2023-12-20","close":5400.0},{"date":"2023-12-21","close":5410.0},{"date":"2023-12-22","close":5410.0},{"date":"2023-12-26","close":5420.0},{"date":"2023-12-27","close":5400.0},{"date":"2023-12-28","close":5430.0},{"date":"2024-01-02","close":5480.0},{"date":"2024-01-03","close":5470.0},{"date":"2024-01-04","close":5390.0},{"date":"2024-01-05","close":5420.0},{"date":"2024-01-08","close":5420.0},{"date":"2024-01-09","close":5410.0},{"date":"2024-01-10","close":5400.0},{"date":"2024-01-11","close":5360.0},{"date":"2024-01-12","close":5280.0},{"date":"2024-01-15","close":5170.0},{"date":"2024-01-16","close":5350.0},{"date":"2024-01-17","close":5250.0},{"date":"2024-01-18","close":5160.0},{"date":"2024-01-19","close":5090.0},{"date":"2024-01-22","close":5280.0},{"date":"2024-01-23","close":5200.0},{"date":"2024-01-24","close":5190.0},{"date":"2024-01-25","close":5090.0},{"date":"2024-01-26","close":5150.0},{"date":"2024-01-29","close":5090.0},{"date":"2024-01-30","close":5100.0},{"date":"2024-01-31","close":5150.0},{"date":"2024-02-01","close":5180.0},{"date":"2024-02-02","close":5180.0},{"date":"2024-02-05","close":5140.0},{"date":"2024-02-06","close":5120.0},{"date":"2024-02-07","close":5130.0},{"date":"2024-02-08","close":5240.0},{"date":"2024-02-13","close":5300.0},{"date":"2024-02-14","close":5360.0},{"date":"2024-02-15","close":5300.0},{"date":"2024-02-16","close":5310.0},{"date":"2024-02-19","close":5360.0},{"date":"2024-02-20","close":5330.0},{"date":"2024-02-21","close":5320.0},{"date":"2024-02-22","close":5310.0},{"date":"2024-02-23","close":5290.0},{"date":"2024-02-26","close":5260.0},{"date":"2024-02-27","close":5250.0},{"date":"2024-02-28","close":5190.0},{"date":"2024-02-29","close":5190.0},{"date":"2024-03-04","close":5120.0},{"date":"2024-03-05","close":5130.0},{"date":"2024-03-06","close":5100.0},{"date":"2024-03-07","close":5070.0},{"date":"2024-03-08","close":5070.0},{"date":"2024-03-11","close":5380.0},{"date":"2024-03-12","close":5290.0},{"date":"2024-03-13","close":6300.0},{"date":"2024-03-14","close":6180.0},{"date":"2024-03-15","close":5970.0},{"date":"2024-03-18","close":6070.0},{"date":"2024-03-19","close":5900.0},{"date":"2024-03-20","close":5800.0},{"date":"2024-03-21","close":5950.0},{"date":"2024-03-22","close":5910.0},{"date":"2024-03-25","close":5950.0},{"date":"2024-03-26","close":5830.0},{"date":"2024-03-27","close":5810.0},{"date":"2024-03-28","close":5750.0},{"date":"2024-03-29","close":5820.0},{"date":"2024-04-01","close":5910.0},{"date":"2024-04-02","close":5870.0},{"date":"2024-04-03","close":5870.0},{"date":"2024-04-04","close":5890.0},{"date":"2024-04-05","close":5800.0},{"date":"2024-04-08","close":5660.0},{"date":"2024-04-09","close":5580.0},{"date":"2024-04-11","close":5580.0},{"date":"2024-04-12","close":5500.0},{"date":"2024-04-15","close":5450.0},{"date":"2024-04-16","close":5290.0},{"date":"2024-04-17","close":5160.0},{"date":"2024-04-18","close":5330.0},{"date":"2024-04-19","close":5200.0},{"date":"2024-04-22","close":5210.0},{"date":"2024-04-23","close":5240.0},{"date":"2024-04-24","close":5320.0},{"date":"2024-04-25","close":5370.0},{"date":"2024-04-26","close":5420.0},{"date":"2024-04-29","close":5570.0},{"date":"2024-04-30","close":5630.0},{"date":"2024-05-02","close":5670.0},{"date":"2024-05-03","close":5630.0},{"date":"2024-05-07","close":5640.0},{"date":"2024-05-08","close":5640.0},{"date":"2024-05-09","close":5590.0},{"date":"2024-05-10","close":5600.0},{"date":"2024-05-13","close":5780.0},{"date":"2024-05-14","close":5610.0},{"date":"2024-05-16","close":5600.0},{"date":"2024-05-17","close":5500.0},{"date":"2024-05-20","close":5540.0},{"date":"2024-05-21","close":5520.0},{"date":"2024-05-22","close":5500.0},{"date":"2024-05-23","close":5470.0},{"date":"2024-05-24","close":5460.0},{"date":"2024-05-27","close":5370.0},{"date":"2024-05-28","close":5280.0},{"date":"2024-05-29","close":5270.0},{"date":"2024-05-30","close":5220.0},{"date":"2024-05-31","close":5150.0},{"date":"2024-06-03","close":5280.0},{"date":"2024-06-04","close":5200.0},{"date":"2024-06-05","close":5200.0},{"date":"2024-06-07","close":5240.0},{"date":"2024-06-10","close":5210.0},{"date":"2024-06-11","close":5250.0},{"date":"2024-06-12","close":5280.0},{"date":"2024-06-13","close":5220.0},{"date":"2024-06-14","close":5180.0},{"date":"2024-06-17","close":5160.0},{"date":"2024-06-18","close":5110.0},{"date":"2024-06-19","close":5080.0},{"date":"2024-06-20","close":5080.0},{"date":"2024-06-21","close":5040.0},{"date":"2024-06-24","close":5000.0},{"date":"2024-06-25","close":4990.0},{"date":"2024-06-26","close":4915.0},{"date":"2024-06-27","close":4955.0},{"date":"2024-06-28","close":5020.0},{"date":"2024-07-01","close":5060.0},{"date":"2024-07-02","close":5020.0},{"date":"2024-07-03","close":5020.0},{"date":"2024-07-04","close":5010.0},{"date":"2024-07-05","close":4990.0},{"date":"2024-07-08","close":5000.0},{"date":"2024-07-09","close":5010.0},{"date":"2024-07-10","close":4985.0},{"date":"2024-07-11","close":5070.0},{"date":"2024-07-12","close":5050.0},{"date":"2024-07-15","close":5010.0},{"date":"2024-07-16","close":5050.0},{"date":"2024-07-17","close":5020.0},{"date":"2024-07-18","close":4990.0},{"date":"2024-07-19","close":4970.0},{"date":"2024-07-22","close":4905.0},{"date":"2024-07-23","close":4870.0},{"date":"2024-07-24","close":4865.0},{"date":"2024-07-25","close":4750.0},{"date":"2024-07-26","close":4660.0},{"date":"2024-07-29","close":4715.0},{"date":"2024-07-30","close":4630.0},{"date":"2024-07-31","close":4580.0},{"date":"2024-08-01","close":4700.0},{"date":"2024-08-02","close":4490.0},{"date":"2024-08-05","close":3940.0},{"date":"2024-08-06","close":4120.0},{"date":"2024-08-07","close":4190.0},{"date":"2024-08-08","close":4250.0},{"date":"2024-08-09","close":4350.0},{"date":"2024-08-12","close":4380.0},{"date":"2024-08-13","close":4410.0},{"date":"2024-08-14","close":4530.0},{"date":"2024-08-16","close":4570.0},{"date":"2024-08-19","close":4510.0},{"date":"2024-08-20","close":4500.0},{"date":"2024-08-21","close":4520.0},{"date":"2024-08-22","close":4490.0},{"date":"2024-08-23","close":4480.0},{"date":"2024-08-26","close":4475.0},{"date":"2024-08-27","close":4505.0},{"date":"2024-08-28","close":4495.0},{"date":"2024-08-29","close":4470.0},{"date":"2024-08-30","close":4505.0},{"date":"2024-09-02","close":4470.0},{"date":"2024-09-03","close":4460.0},{"date":"2024-09-04","close":4315.0},{"date":"2024-09-05","close":4300.0},{"date":"2024-09-06","close":4260.0},{"date":"2024-09-09","close":4325.0},{"date":"2024-09-10","close":4310.0},{"date":"2024-09-11","close":4440.0},{"date":"2024-09-12","close":4600.0},{"date":"2024-09-13","close":4575.0},{"date":"2024-09-19","close":4545.0},{"date":"2024-09-20","close":4525.0},{"date":"2024-09-23","close":4535.0},{"date":"2024-09-24","close":4540.0},{"date":"2024-09-25","close":4630.0},{"date":"2024-09-26","close":5010.0},{"date":"2024-09-27","close":5280.0},{"date":"2024-09-30","close":5170.0},{"date":"2024-10-02","close":5260.0},{"date":"2024-10-04","close":5800.0},{"date":"2024-10-07","close":5760.0},{"date":"2024-10-08","close":5310.0},{"date":"2024-10-10","close":5250.0},{"date":"2024-10-11","close":5030.0},{"date":"2024-10-14","close":5020.0},{"date":"2024-10-15","close":4960.0},{"date":"2024-10-16","close":4780.0},{"date":"2024-10-17","close":4930.0},{"date":"2024-10-18","close":4935.0},{"date":"2024-10-21","close":5040.0},{"date":"2024-10-22","close":4905.0},{"date":"2024-10-23","close":4895.0},{"date":"2024-10-24","close":4775.0},{"date":"2024-10-25","close":4780.0},{"date":"2024-10-28","close":4820.0},{"date":"2024-10-29","close":4840.0},{"date":"2024-10-30","close":4700.0},{"date":"2024-10-31","close":4700.0},{"date":"2024-11-01","close":4805.0},{"date":"2024-11-04","close":4885.0},{"date":"2024-11-05","close":4885.0},{"date":"2024-11-06","close":4770.0},{"date":"2024-11-07","close":4770.0},{"date":"2024-11-08","close":4590.0},{"date":"2024-11-11","close":4540.0},{"date":"2024-11-12","close":4390.0},{"date":"2024-11-13","close":4250.0},{"date":"2024-11-14","close":4220.0},{"date":"2024-11-15","close":4500.0},{"date":"2024-11-18","close":4375.0},{"date":"2024-11-19","close":4295.0},{"date":"2024-11-20","close":4260.0},{"date":"2024-11-21","close":4170.0},{"date":"2024-11-22","close":4295.0},{"date":"2024-11-25","close":4370.0},{"date":"2024-11-26","close":4320.0},{"date":"2024-11-27","close":4240.0},{"date":"2024-11-28","close":4200.0},{"date":"2024-11-29","close":4040.0},{"date":"2024-12-02","close":4000.0},{"date":"2024-12-03","close":4085.0},{"date":"2024-12-04","close":4055.0},{"date":"2024-12-05","close":4005.0},{"date":"2024-12-06","close":3885.0},{"date":"2024-12-09","close":3610.0},{"date":"2024-12-10","close":3810.0},{"date":"2024-12-11","close":3920.0},{"date":"2024-12-12","close":3965.0},{"date":"2024-12-13","close":3965.0},{"date":"2024-12-16","close":3925.0},{"date":"2024-12-17","close":3870.0},{"date":"2024-12-18","close":3890.0},{"date":"2024-12-19","close":3805.0},{"date":"2024-12-20","close":3795.0},{"date":"2024-12-23","close":3790.0},{"date":"2024-12-24","close":3780.0},{"date":"2024-12-26","close":3715.0},{"date":"2024-12-27","close":3695.0},{"date":"2024-12-30","close":3770.0},{"date":"2025-01-02","close":3910.0},{"date":"2025-01-03","close":3910.0},{"date":"2025-01-06","close":4065.0},{"date":"2025-01-07","close":4060.0},{"date":"2025-01-08","close":4025.0},{"date":"2025-01-09","close":4060.0},{"date":"2025-01-10","close":4040.0},{"date":"2025-01-13","close":3970.0},{"date":"2025-01-14","close":4100.0},{"date":"2025-01-15","close":4035.0},{"date":"2025-01-16","close":4085.0},{"date":"2025-01-17","close":3995.0},{"date":"2025-01-20","close":3815.0},{"date":"2025-01-21","close":3870.0},{"date":"2025-01-22","close":3895.0},{"date":"2025-01-23","close":3830.0},{"date":"2025-01-24","close":4000.0},{"date":"2025-01-31","close":4040.0},{"date":"2025-02-03","close":3975.0},{"date":"2025-02-04","close":4050.0},{"date":"2025-02-05","close":4245.0},{"date":"2025-02-06","close":4240.0},{"date":"2025-02-07","close":4310.0},{"date":"2025-02-10","close":5120.0},{"date":"2025-02-11","close":5050.0},{"date":"2025-02-12","close":4740.0},{"date":"2025-02-13","close":4600.0},{"date":"2025-02-14","close":4560.0},{"date":"2025-02-17","close":4655.0},{"date":"2025-02-18","close":5300.0},{"date":"2025-02-19","close":5000.0},{"date":"2025-02-20","close":4860.0},{"date":"2025-02-21","close":4810.0},{"date":"2025-02-24","close":4720.0},{"date":"2025-02-25","close":4670.0},{"date":"2025-02-26","close":4785.0},{"date":"2025-02-27","close":4575.0},{"date":"2025-02-28","close":4435.0},{"date":"2025-03-04","close":4385.0},{"date":"2025-03-05","close":4465.0},{"date":"2025-03-06","close":4400.0},{"date":"2025-03-07","close":4385.0},{"date":"2025-03-10","close":4380.0},{"date":"2025-03-11","close":4480.0},{"date":"2025-03-12","close":4605.0},{"date":"2025-03-13","close":4610.0},{"date":"2025-03-14","close":4580.0},{"date":"2025-03-17","close":4495.0},{"date":"2025-03-18","close":4510.0},{"date":"2025-03-19","close":4415.0},{"date":"2025-03-20","close":4400.0},{"date":"2025-03-21","close":4370.0},{"date":"2025-03-24","close":4350.0},{"date":"2025-03-25","close":4255.0},{"date":"2025-03-26","close":4285.0},{"date":"2025-03-27","close":4195.0},{"date":"2025-03-28","close":4195.0},{"date":"2025-03-31","close":4090.0},{"date":"2025-04-01","close":4220.0},{"date":"2025-04-02","close":4345.0},{"date":"2025-04-03","close":4475.0},{"date":"2025-04-04","close":4655.0},{"date":"2025-04-07","close":4370.0},{"date":"2025-04-08","close":4440.0},{"date":"2025-04-09","close":4200.0},{"date":"2025-04-10","close":4640.0},{"date":"2025-04-11","close":4630.0},{"date":"2025-04-14","close":4705.0},{"date":"2025-04-15","close":4800.0},{"date":"2025-04-16","close":4650.0},{"date":"2025-04-17","close":4695.0},{"date":"2025-04-18","close":4670.0},{"date":"2025-04-21","close":4655.0},{"date":"2025-04-22","close":4635.0},{"date":"2025-04-23","close":4730.0},{"date":"2025-04-24","close":4700.0},{"date":"2025-04-25","close":4710.0},{"date":"2025-04-28","close":4545.0},{"date":"2025-04-29","close":4510.0},{"date":"2025-04-30","close":4515.0},{"date":"2025-05-02","close":4560.0},{"date":"2025-05-07","close":4625.0},{"date":"2025-05-08","close":4635.0},{"date":"2025-05-09","close":4520.0},{"date":"2025-05-12","close":4480.0},{"date":"2025-05-13","close":4535.0},{"date":"2025-05-14","close":4690.0},{"date":"2025-05-15","close":4635.0},{"date":"2025-05-16","close":4640.0},{"date":"2025-05-19","close":4530.0},{"date":"2025-05-20","close":4510.0},{"date":"2025-05-21","close":4535.0},{"date":"2025-05-22","close":4350.0},{"date":"2025-05-23","close":4345.0},{"date":"2025-05-26","close":4310.0},{"date":"2025-05-27","close":4305.0},{"date":"2025-05-28","close":4300.0},{"date":"2025-05-29","close":4330.0},{"date":"2025-05-30","close":4330.0},{"date":"2025-06-02","close":3840.0},{"date":"2025-06-04","close":3850.0},{"date":"2025-06-05","close":3815.0},{"date":"2025-06-09","close":3865.0},{"date":"2025-06-10","close":3880.0},{"date":"2025-06-11","close":3880.0},{"date":"2025-06-12","close":3860.0},{"date":"2025-06-13","close":3750.0},{"date":"2025-06-16","close":3720.0},{"date":"2025-06-17","close":3685.0},{"date":"2025-06-18","close":3695.0},{"date":"2025-06-19","close":3705.0},{"date":"2025-06-20","close":3740.0},{"date":"2025-06-23","close":3660.0},{"date":"2025-06-24","close":3720.0},{"date":"2025-06-25","close":3735.0},{"date":"2025-06-26","close":3680.0},{"date":"2025-06-27","close":3800.0},{"date":"2025-06-30","close":3855.0},{"date":"2025-07-01","close":3880.0},{"date":"2025-07-02","close":3845.0},{"date":"2025-07-03","close":3890.0},{"date":"2025-07-04","close":3845.0},{"date":"2025-07-07","close":3815.0},{"date":"2025-07-08","close":3840.0},{"date":"2025-07-09","close":3880.0},{"date":"2025-07-10","close":3950.0},{"date":"2025-07-11","close":3930.0},{"date":"2025-07-14","close":3885.0},{"date":"2025-07-15","close":3920.0},{"date":"2025-07-16","close":3875.0},{"date":"2025-07-17","close":3900.0},{"date":"2025-07-18","close":3930.0},{"date":"2025-07-21","close":3965.0},{"date":"2025-07-22","close":3920.0},{"date":"2025-07-23","close":3935.0},{"date":"2025-07-24","close":3845.0},{"date":"2025-07-25","close":3835.0},{"date":"2025-07-28","close":3840.0},{"date":"2025-07-29","close":3815.0},{"date":"2025-07-30","close":3860.0},{"date":"2025-07-31","close":3840.0},{"date":"2025-08-01","close":3730.0},{"date":"2025-08-04","close":3750.0},{"date":"2025-08-05","close":3830.0},{"date":"2025-08-06","close":3815.0},{"date":"2025-08-07","close":3950.0},{"date":"2025-08-08","close":3885.0},{"date":"2025-08-11","close":3870.0},{"date":"2025-08-12","close":3805.0},{"date":"2025-08-13","close":3790.0},{"date":"2025-08-14","close":3770.0},{"date":"2025-08-18","close":3650.0},{"date":"2025-08-19","close":3600.0},{"date":"2025-08-20","close":3515.0},{"date":"2025-08-21","close":3500.0},{"date":"2025-08-22","close":3560.0},{"date":"2025-08-25","close":3560.0},{"date":"2025-08-26","close":4625.0},{"date":"2025-08-27","close":4230.0},{"date":"2025-08-28","close":4175.0},{"date":"2025-08-29","close":3980.0},{"date":"2025-09-01","close":4370.0},{"date":"2025-09-02","close":4305.0},{"date":"2025-09-03","close":4210.0},{"date":"2025-09-04","close":4145.0},{"date":"2025-09-05","close":4485.0},{"date":"2025-09-08","close":4360.0},{"date":"2025-09-09","close":4680.0},{"date":"2025-09-10","close":4680.0},{"date":"2025-09-11","close":4765.0},{"date":"2025-09-12","close":4600.0},{"date":"2025-09-15","close":5090.0},{"date":"2025-09-16","close":4945.0},{"date":"2025-09-17","close":4700.0},{"date":"2025-09-18","close":4795.0},{"date":"2025-09-19","close":4950.0},{"date":"2025-09-22","close":4730.0},{"date":"2025-09-23","close":4610.0},{"date":"2025-09-24","close":4500.0},{"date":"2025-09-25","close":4370.0},{"date":"2025-09-26","close":4285.0},{"date":"2025-09-29","close":4370.0},{"date":"2025-09-30","close":4280.0},{"date":"2025-10-01","close":4290.0},{"date":"2025-10-02","close":4260.0},{"date":"2025-10-10","close":4405.0},{"date":"2025-10-13","close":4340.0},{"date":"2025-10-14","close":4430.0},{"date":"2025-10-15","close":4650.0},{"date":"2025-10-16","close":4475.0},{"date":"2025-10-17","close":4330.0},{"date":"2025-10-20","close":4545.0},{"date":"2025-10-21","close":4455.0},{"date":"2025-10-22","close":4410.0},{"date":"2025-10-23","close":4310.0},{"date":"2025-10-24","close":4295.0},{"date":"2025-10-27","close":4235.0},{"date":"2025-10-28","close":4120.0},{"date":"2025-10-29","close":4100.0},{"date":"2025-10-30","close":4005.0},{"date":"2025-10-31","close":4200.0},{"date":"2025-11-03","close":4470.0},{"date":"2025-11-04","close":4400.0},{"date":"2025-11-05","close":4190.0},{"date":"2025-11-06","close":4060.0},{"date":"2025-11-07","close":3945.0},{"date":"2025-11-10","close":4035.0},{"date":"2025-11-11","close":3985.0},{"date":"2025-11-12","close":3985.0},{"date":"2025-11-13","close":4030.0},{"date":"2025-11-14","close":3835.0},{"date":"2025-11-17","close":3730.0},{"date":"2025-11-18","close":3665.0},{"date":"2025-11-19","close":3760.0},{"date":"2025-11-20","close":3790.0},{"date":"2025-11-21","close":3685.0},{"date":"2025-11-24","close":3695.0},{"date":"2025-11-25","close":3695.0},{"date":"2025-11-26","close":3715.0},{"date":"2025-11-27","close":3785.0},{"date":"2025-11-28","close":4025.0},{"date":"2025-12-01","close":3955.0},{"date":"2025-12-02","close":3975.0},{"date":"2025-12-03","close":4055.0},{"date":"2025-12-04","close":4220.0},{"date":"2025-12-05","close":4070.0},{"date":"2025-12-08","close":4315.0},{"date":"2025-12-09","close":4210.0},{"date":"2025-12-10","close":4160.0},{"date":"2025-12-11","close":4150.0},{"date":"2025-12-12","close":4315.0},{"date":"2025-12-15","close":4420.0},{"date":"2025-12-16","close":4240.0},{"date":"2025-12-17","close":4150.0},{"date":"2025-12-18","close":4165.0},{"date":"2025-12-19","close":4260.0},{"date":"2025-12-22","close":4405.0},{"date":"2025-12-23","close":4220.0},{"date":"2025-12-24","close":4180.0},{"date":"2025-12-26","close":4245.0},{"date":"2025-12-29","close":4600.0},{"date":"2025-12-30","close":4390.0},{"date":"2026-01-02","close":4605.0},{"date":"2026-01-05","close":4620.0},{"date":"2026-01-06","close":4420.0},{"date":"2026-01-07","close":4565.0},{"date":"2026-01-08","close":4640.0},{"date":"2026-01-09","close":4515.0},{"date":"2026-01-12","close":4515.0},{"date":"2026-01-13","close":4510.0},{"date":"2026-01-14","close":4520.0},{"date":"2026-01-15","close":5090.0},{"date":"2026-01-16","close":4765.0},{"date":"2026-01-19","close":5090.0},{"date":"2026-01-20","close":5840.0},{"date":"2026-01-21","close":5900.0},{"date":"2026-01-22","close":5810.0},{"date":"2026-01-23","close":5950.0},{"date":"2026-01-26","close":5710.0},{"date":"2026-01-27","close":5810.0},{"date":"2026-01-28","close":6460.0},{"date":"2026-01-29","close":6640.0},{"date":"2026-01-30","close":6220.0},{"date":"2026-02-02","close":5800.0},{"date":"2026-02-03","close":6960.0},{"date":"2026-02-04","close":6610.0},{"date":"2026-02-05","close":6650.0},{"date":"2026-02-06","close":6450.0},{"date":"2026-02-09","close":5930.0},{"date":"2026-02-10","close":5580.0},{"date":"2026-02-11","close":5710.0},{"date":"2026-02-12","close":6020.0},{"date":"2026-02-13","close":5980.0},{"date":"2026-02-19","close":5810.0},{"date":"2026-02-20","close":5660.0},{"date":"2026-02-23","close":5700.0},{"date":"2026-02-24","close":5710.0},{"date":"2026-02-25","close":5770.0},{"date":"2026-02-26","close":5600.0},{"date":"2026-02-27","close":5750.0},{"date":"2026-03-03","close":5340.0},{"date":"2026-03-04","close":4480.0},{"date":"2026-03-05","close":5090.0},{"date":"2026-03-06","close":5120.0},{"date":"2026-03-09","close":4995.0},{"date":"2026-03-10","close":5190.0},{"date":"2026-03-11","close":5600.0},{"date":"2026-03-12","close":5470.0},{"date":"2026-03-13","close":5440.0},{"date":"2026-03-16","close":5410.0},{"date":"2026-03-17","close":5420.0},{"date":"2026-03-18","close":5600.0},{"date":"2026-03-19","close":5460.0},{"date":"2026-03-20","close":5430.0},{"date":"2026-03-23","close":5050.0},{"date":"2026-03-24","close":5060.0},{"date":"2026-03-25","close":5190.0},{"date":"2026-03-26","close":4970.0},{"date":"2026-03-27","close":5090.0},{"date":"2026-03-30","close":4925.0},{"date":"2026-03-31","close":4770.0},{"date":"2026-04-01","close":5090.0},{"date":"2026-04-02","close":4805.0},{"date":"2026-04-03","close":4630.0},{"date":"2026-04-06","close":4640.0},{"date":"2026-04-07","close":4500.0},{"date":"2026-04-08","close":4790.0},{"date":"2026-04-09","close":4605.0},{"date":"2026-04-10","close":4685.0},{"date":"2026-04-13","close":4670.0},{"date":"2026-04-14","close":4890.0},{"date":"2026-04-15","close":5000.0},{"date":"2026-04-16","close":4990.0},{"date":"2026-04-17","close":5040.0},{"date":"2026-04-20","close":5110.0},{"date":"2026-04-21","close":5330.0},{"date":"2026-04-22","close":5330.0},{"date":"2026-04-23","close":5190.0},{"date":"2026-04-24","close":5380.0},{"date":"2026-04-27","close":5490.0},{"date":"2026-04-28","close":5340.0},{"date":"2026-04-29","close":5320.0},{"date":"2026-04-30","close":5210.0},{"date":"2026-05-04","close":5260.0},{"date":"2026-05-06","close":5130.0},{"date":"2026-05-07","close":5010.0},{"date":"2026-05-08","close":5140.0},{"date":"2026-05-11","close":5660.0},{"date":"2026-05-12","close":5750.0},{"date":"2026-05-13","close":5710.0},{"date":"2026-05-14","close":5320.0},{"date":"2026-05-15","close":5360.0},{"date":"2026-05-18","close":5050.0},{"date":"2026-05-19","close":4800.0},{"date":"2026-05-20","close":4550.0},{"date":"2026-05-21","close":4850.0},{"date":"2026-05-22","close":5030.0},{"date":"2026-05-26","close":5070.0},{"date":"2026-05-27","close":4780.0},{"date":"2026-05-28","close":4570.0},{"date":"2026-05-29","close":4255.0},{"date":"2026-06-01","close":4070.0},{"date":"2026-06-02","close":4005.0},{"date":"2026-06-04","close":3930.0},{"date":"2026-06-05","close":3730.0},{"date":"2026-06-08","close":3450.0},{"date":"2026-06-09","close":3480.0},{"date":"2026-06-10","close":3310.0},{"date":"2026-06-11","close":3310.0},{"date":"2026-06-12","close":3395.0},{"date":"2026-06-15","close":3525.0},{"date":"2026-06-16","close":3485.0},{"date":"2026-06-17","close":3510.0},{"date":"2026-06-18","close":3400.0},{"date":"2026-06-19","close":3210.0},{"date":"2026-06-22","close":3135.0},{"date":"2026-06-23","close":2920.0},{"date":"2026-06-24","close":2830.0},{"date":"2026-06-25","close":2820.0},{"date":"2026-06-26","close":2620.0},{"date":"2026-06-29","close":2950.0},{"date":"2026-06-30","close":2955.0},{"date":"2026-07-01","close":2935.0},{"date":"2026-07-02","close":2785.0},{"date":"2026-07-03","close":2980.0},{"date":"2026-07-06","close":2945.0},{"date":"2026-07-07","close":2850.0},{"date":"2026-07-08","close":2700.0},{"date":"2026-07-09","close":2655.0},{"date":"2026-07-10","close":2810.0},{"date":"2026-07-13","close":2630.0},{"date":"2026-07-14","close":2595.0},{"date":"2026-07-15","close":2775.0},{"date":"2026-07-16","close":2700.0},{"date":"2026-07-20","close":2695.0},{"date":"2026-07-21","close":2720.0},{"date":"2026-07-22","close":2925.0},{"date":"2026-07-23","close":3035.0},{"date":"2026-07-24","close":2870.0},{"date":"2026-07-27","close":2975.0},{"date":"2026-07-28","close":2745.0},{"date":"2026-07-29","close":2635.0},{"date":"2026-07-30","close":2555.0},{"date":"2026-07-31","close":2915.0},{"date":"2026-08-03","close":2965.0},{"date":"2026-08-04","close":3100.0},{"date":"2026-08-05","close":3250.0},{"date":"2026-08-06","close":3285.0},{"date":"2026-08-07","close":3175.0},{"date":"2026-08-10","close":3595.0},{"date":"2026-08-11","close":3525.0},{"date":"2026-08-12","close":4580.0},{"date":"2026-08-13","close":4600.0},{"date":"2026-08-14","close":4450.0},{"date":"2026-08-18","close":4600.0},{"date":"2026-08-19","close":4600.0},{"date":"2026-08-20","close":4610.0},{"date":"2026-08-21","close":4340.0},{"date":"2026-08-24","close":4125.0},{"date":"2026-08-25","close":4090.0},{"date":"2026-08-26","close":4160.0},{"date":"2026-08-27","close":4220.0},{"date":"2026-08-28","close":4115.0},{"date":"2026-08-31","close":4020.0},{"date":"2026-09-01","close":3915.0},{"date":"2026-09-02","close":3755.0},{"date":"2026-09-03","close":3700.0},{"date":"2026-09-04","close":3870.0},{"date":"2026-09-07","close":3715.0},{"date":"2026-09-08","close":3655.0},{"date":"2026-09-09","close":3590.0},{"date":"2026-09-10","close":3600.0},{"date":"2026-09-11","close":3615.0},{"date":"2026-09-14","close":3515.0},{"date":"2026-09-15","close":3550.0},{"date":"2026-09-16","close":3425.0},{"date":"2026-09-17","close":3525.0},{"date":"2026-09-18","close":3560.0},{"date":"2026-09-21","close":3490.0},{"date":"2026-09-22","close":3455.0},{"date":"2026-09-23","close":3440.0},{"date":"2026-09-28","close":3450.0},{"date":"2026-09-29","close":3460.0},{"date":"2026-09-30","close":3370.0},{"date":"2026-10-01","close":3495.0},{"date":"2026-10-02","close":3520.0},{"date":"2026-10-06","close":3560.0},{"date":"2026-10-07","close":3450.0},{"date":"2026-10-08","close":3325.0},{"date":"2026-10-12","close":3135.0},{"date":"2026-10-13","close":3115.0},{"date":"2026-10-14","close":3140.0},{"date":"2026-10-15","close":2900.0},{"date":"2026-10-16","close":3015.0},{"date":"2026-10-19","close":3145.0},{"date":"2026-10-20","close":2970.0},{"date":"2026-10-21","close":3130.0},{"date":"2026-10-22","close":2990.0},{"date":"2026-10-23","close":2865.0}],"chart_data":[{"date":"2024-10-23","open":4960,"high":4960,"low":4740,"close":4895,"volume":45789,"rsi_14":43.31,"sma_20":5052.0,"sma_60":4668.58,"sma_120":4958.62},{"date":"2024-10-24","open":4850,"high":4855,"low":4775,"close":4775,"volume":27360,"rsi_14":38.37,"sma_20":5064.0,"sma_60":4667.0,"sma_120":4954.08},{"date":"2024-10-25","open":4825,"high":4830,"low":4720,"close":4780,"volume":36689,"rsi_14":17.1,"sma_20":5076.0,"sma_60":4665.58,"sma_120":4949.17},{"date":"2024-10-28","open":4860,"high":4860,"low":4720,"close":4820,"volume":43480,"rsi_14":19.68,"sma_20":5085.5,"sma_60":4666.75,"sma_120":4944.17},{"date":"2024-10-29","open":4820,"high":4865,"low":4755,"close":4840,"volume":32725,"rsi_14":29.02,"sma_20":5077.0,"sma_60":4669.75,"sma_120":4938.08},{"date":"2024-10-30","open":4860,"high":4890,"low":4700,"close":4700,"volume":45169,"rsi_14":27.08,"sma_20":5048.0,"sma_60":4669.5,"sma_120":4930.33},{"date":"2024-10-31","open":4700,"high":4805,"low":4650,"close":4700,"volume":31860,"rsi_14":33.16,"sma_20":5024.5,"sma_60":4670.67,"sma_120":4922.25},{"date":"2024-11-01","open":4700,"high":4965,"low":4700,"close":4805,"volume":47946,"rsi_14":40.0,"sma_20":5001.75,"sma_60":4674.42,"sma_120":4915.38},{"date":"2024-11-04","open":4835,"high":4995,"low":4745,"close":4885,"volume":68157,"rsi_14":46.58,"sma_20":4956.0,"sma_60":4677.5,"sma_120":4909.08},{"date":"2024-11-05","open":4885,"high":4935,"low":4820,"close":4885,"volume":23211,"rsi_14":55.74,"sma_20":4912.25,"sma_60":4684.08,"sma_120":4902.79},{"date":"2024-11-06","open":4940,"high":4940,"low":4705,"close":4770,"volume":47551,"rsi_14":40.91,"sma_20":4885.25,"sma_60":4697.92,"sma_120":4895.96},{"date":"2024-11-07","open":4800,"high":4820,"low":4700,"close":4770,"volume":34981,"rsi_14":40.57,"sma_20":4861.25,"sma_60":4708.75,"sma_120":4889.04},{"date":"2024-11-08","open":4745,"high":4800,"low":4590,"close":4590,"volume":154500,"rsi_14":26.32,"sma_20":4839.25,"sma_60":4715.42,"sma_120":4879.12},{"date":"2024-11-11","open":4545,"high":4635,"low":4475,"close":4540,"volume":44599,"rsi_14":28.9,"sma_20":4815.25,"sma_60":4720.25,"sma_120":4870.21},{"date":"2024-11-12","open":4450,"high":4515,"low":4375,"close":4390,"volume":88610,"rsi_14":24.88,"sma_20":4786.75,"sma_60":4720.92,"sma_120":4860.12},{"date":"2024-11-13","open":4385,"high":4430,"low":4250,"close":4250,"volume":78362,"rsi_14":24.39,"sma_20":4760.25,"sma_60":4718.75,"sma_120":4849.71},{"date":"2024-11-14","open":4250,"high":4365,"low":4155,"close":4220,"volume":74294,"rsi_14":23.33,"sma_20":4724.75,"sma_60":4715.58,"sma_120":4838.71},{"date":"2024-11-15","open":4170,"high":4530,"low":4050,"close":4500,"volume":139423,"rsi_14":37.6,"sma_20":4703.0,"sma_60":4715.08,"sma_120":4830.21},{"date":"2024-11-18","open":4500,"high":4510,"low":4295,"close":4375,"volume":70164,"rsi_14":33.33,"sma_20":4669.75,"sma_60":4711.83,"sma_120":4820.83},{"date":"2024-11-19","open":4375,"high":4375,"low":4295,"close":4295,"volume":58713,"rsi_14":34.83,"sma_20":4639.25,"sma_60":4708.25,"sma_120":4811.04},{"date":"2024-11-20","open":4380,"high":4380,"low":4195,"close":4260,"volume":53518,"rsi_14":33.94,"sma_20":4607.5,"sma_60":4704.25,"sma_120":4801.04},{"date":"2024-11-21","open":4260,"high":4260,"low":4155,"close":4170,"volume":47037,"rsi_14":26.57,"sma_20":4577.25,"sma_60":4698.42,"sma_120":4791.04},{"date":"2024-11-22","open":4170,"high":4455,"low":4170,"close":4295,"volume":65528,"rsi_14":28.93,"sma_20":4553.0,"sma_60":4695.17,"sma_120":4782.83},{"date":"2024-11-25","open":4295,"high":4395,"low":4260,"close":4370,"volume":35242,"rsi_14":32.54,"sma_20":4530.5,"sma_60":4693.33,"sma_120":4775.33},{"date":"2024-11-26","open":4370,"high":4410,"low":4305,"close":4320,"volume":35601,"rsi_14":34.04,"sma_20":4504.5,"sma_60":4690.75,"sma_120":4767.83},{"date":"2024-11-27","open":4290,"high":4310,"low":4240,"close":4240,"volume":44564,"rsi_14":32.21,"sma_20":4481.5,"sma_60":4686.33,"sma_120":4760.25},{"date":"2024-11-28","open":4380,"high":4380,"low":4140,"close":4200,"volume":78489,"rsi_14":35.56,"sma_20":4456.5,"sma_60":4681.42,"sma_120":4751.25},{"date":"2024-11-29","open":4270,"high":4270,"low":4030,"close":4040,"volume":97251,"rsi_14":32.88,"sma_20":4418.25,"sma_60":4674.25,"sma_120":4741.58},{"date":"2024-12-02","open":4035,"high":4105,"low":3940,"close":4000,"volume":68341,"rsi_14":35.56,"sma_20":4374.0,"sma_60":4665.83,"sma_120":4731.58},{"date":"2024-12-03","open":3940,"high":4120,"low":3940,"close":4085,"volume":38340,"rsi_14":43.63,"sma_20":4334.0,"sma_60":4659.42,"sma_120":4721.96},{"date":"2024-12-04","open":3940,"high":4155,"low":3940,"close":4055,"volume":96466,"rsi_14":43.63,"sma_20":4298.25,"sma_60":4652.67,"sma_120":4712.33},{"date":"2024-12-05","open":4055,"high":4075,"low":3945,"close":4005,"volume":96347,"rsi_14":26.76,"sma_20":4260.0,"sma_60":4647.5,"sma_120":4701.96},{"date":"2024-12-06","open":4010,"high":4010,"low":3765,"close":3885,"volume":165774,"rsi_14":26.89,"sma_20":4224.75,"sma_60":4640.58,"sma_120":4690.33},{"date":"2024-12-09","open":3800,"high":3885,"low":3605,"close":3610,"volume":150803,"rsi_14":22.71,"sma_20":4178.25,"sma_60":4629.75,"sma_120":4676.92},{"date":"2024-12-10","open":3620,"high":3855,"low":3620,"close":3810,"volume":30787,"rsi_14":34.15,"sma_20":4149.25,"sma_60":4621.17,"sma_120":4665.5},{"date":"2024-12-11","open":3730,"high":4015,"low":3730,"close":3920,"volume":82480,"rsi_14":41.32,"sma_20":4132.75,"sma_60":4614.67,"sma_120":4655.17},{"date":"2024-12-12","open":3920,"high":3970,"low":3890,"close":3965,"volume":33333,"rsi_14":37.87,"sma_20":4120.0,"sma_60":4606.75,"sma_120":4645.62},{"date":"2024-12-13","open":3965,"high":3985,"low":3930,"close":3965,"volume":28274,"rsi_14":34.24,"sma_20":4093.25,"sma_60":4596.17,"sma_120":4636.33},{"date":"2024-12-16","open":4000,"high":4000,"low":3905,"close":3925,"volume":21997,"rsi_14":34.51,"sma_20":4070.75,"sma_60":4585.33,"sma_120":4626.71},{"date":"2024-12-17","open":4075,"high":4075,"low":3855,"close":3870,"volume":26847,"rsi_14":35.2,"sma_20":4049.5,"sma_60":4574.08,"sma_120":4616.96},{"date":"2024-12-18","open":3940,"high":3940,"low":3830,"close":3890,"volume":34002,"rsi_14":37.4,"sma_20":4031.0,"sma_60":4563.5,"sma_120":4607.71},{"date":"2024-12-19","open":3890,"high":3890,"low":3780,"close":3805,"volume":47797,"rsi_14":39.83,"sma_20":4012.75,"sma_60":4551.33,"sma_120":4597.83},{"date":"2024-12-20","open":3805,"high":3975,"low":3695,"close":3795,"volume":64433,"rsi_14":40.89,"sma_20":3987.75,"sma_60":4538.92,"sma_120":4588.5},{"date":"2024-12-23","open":3750,"high":3835,"low":3720,"close":3790,"volume":28702,"rsi_14":35.89,"sma_20":3958.75,"sma_60":4524.92,"sma_120":4578.79},{"date":"2024-12-24","open":3815,"high":3875,"low":3735,"close":3780,"volume":27927,"rsi_14":36.59,"sma_20":3931.75,"sma_60":4504.42,"sma_120":4568.46},{"date":"2024-12-26","open":3805,"high":3825,"low":3715,"close":3715,"volume":29024,"rsi_14":36.06,"sma_20":3905.5,"sma_60":4478.33,"sma_120":4557.25},{"date":"2024-12-27","open":3750,"high":3750,"low":3640,"close":3695,"volume":27695,"rsi_14":39.89,"sma_20":3880.25,"sma_60":4453.75,"sma_120":4546.21},{"date":"2024-12-30","open":3630,"high":3790,"low":3630,"close":3770,"volume":12097,"rsi_14":60.81,"sma_20":3866.75,"sma_60":4428.92,"sma_120":4535.79},{"date":"2025-01-02","open":3730,"high":3920,"low":3730,"close":3910,"volume":69159,"rsi_14":57.35,"sma_20":3862.25,"sma_60":4397.42,"sma_120":4526.62},{"date":"2025-01-03","open":3900,"high":3970,"low":3900,"close":3910,"volume":33844,"rsi_14":49.12,"sma_20":3853.5,"sma_60":4366.58,"sma_120":4517.62},{"date":"2025-01-06","open":3960,"high":4140,"low":3930,"close":4065,"volume":77043,"rsi_14":57.35,"sma_20":3854.0,"sma_60":4345.83,"sma_120":4509.83},{"date":"2025-01-07","open":4070,"high":4140,"low":3980,"close":4060,"volume":31786,"rsi_14":56.93,"sma_20":3856.75,"sma_60":4326.0,"sma_120":4501.92},{"date":"2025-01-08","open":4060,"high":4060,"low":3925,"close":4025,"volume":37177,"rsi_14":57.35,"sma_20":3863.75,"sma_60":4309.25,"sma_120":4493.92},{"date":"2025-01-09","open":4050,"high":4100,"low":3905,"close":4060,"volume":55461,"rsi_14":64.39,"sma_20":3886.25,"sma_60":4293.25,"sma_120":4485.5},{"date":"2025-01-10","open":4065,"high":4090,"low":3965,"close":4040,"volume":51870,"rsi_14":61.36,"sma_20":3897.75,"sma_60":4277.92,"sma_120":4477.08},{"date":"2025-01-13","open":4080,"high":4080,"low":3965,"close":3970,"volume":14266,"rsi_14":62.79,"sma_20":3900.25,"sma_60":4264.42,"sma_120":4468.42},{"date":"2025-01-14","open":3970,"high":4100,"low":3955,"close":4100,"volume":25994,"rsi_14":69.93,"sma_20":3907.0,"sma_60":4250.58,"sma_120":4460.5},{"date":"2025-01-15","open":4070,"high":4175,"low":4020,"close":4035,"volume":45655,"rsi_14":64.85,"sma_20":3910.5,"sma_60":4235.58,"sma_120":4452.29},{"date":"2025-01-16","open":4040,"high":4120,"low":4000,"close":4085,"volume":30183,"rsi_14":67.63,"sma_20":3918.5,"sma_60":4219.67,"sma_120":4444.75},{"date":"2025-01-17","open":4070,"high":4095,"low":3940,"close":3995,"volume":55751,"rsi_14":65.73,"sma_20":3924.75,"sma_60":4204.5,"sma_120":4436.62},{"date":"2025-01-20","open":3990,"high":3995,"low":3810,"close":3815,"volume":146675,"rsi_14":55.71,"sma_20":3921.0,"sma_60":4186.5,"sma_120":4427.54},{"date":"2025-01-21","open":3830,"high":3905,"low":3800,"close":3870,"volume":40816,"rsi_14":54.85,"sma_20":3924.25,"sma_60":4171.42,"sma_120":4419.21},{"date":"2025-01-22","open":3895,"high":3940,"low":3860,"close":3895,"volume":17599,"rsi_14":49.18,"sma_20":3929.25,"sma_60":4156.67,"sma_120":4411.12},{"date":"2025-01-23","open":3900,"high":3925,"low":3825,"close":3830,"volume":26600,"rsi_14":45.92,"sma_20":3931.25,"sma_60":4140.17,"sma_120":4403.46},{"date":"2025-01-24","open":3900,"high":4060,"low":3850,"close":4000,"volume":84861,"rsi_14":46.73,"sma_20":3942.25,"sma_60":4126.17,"sma_120":4397.96},{"date":"2025-01-31","open":4000,"high":4055,"low":3920,"close":4040,"volume":47695,"rsi_14":49.03,"sma_20":3958.5,"sma_60":4115.17,"sma_120":4392.33},{"date":"2025-02-03","open":4040,"high":4040,"low":3905,"close":3975,"volume":47687,"rsi_14":47.64,"sma_20":3972.5,"sma_60":4103.08,"sma_120":4386.88},{"date":"2025-02-04","open":4000,"high":4085,"low":3960,"close":4050,"volume":55128,"rsi_14":49.55,"sma_20":3986.5,"sma_60":4090.5,"sma_120":4382.46},{"date":"2025-02-05","open":4130,"high":4255,"low":4040,"close":4245,"volume":100080,"rsi_14":58.04,"sma_20":4003.25,"sma_60":4079.83,"sma_120":4378.67},{"date":"2025-02-06","open":4260,"high":4305,"low":4175,"close":4240,"volume":49317,"rsi_14":61.16,"sma_20":4019.75,"sma_60":4069.08,"sma_120":4376.58},{"date":"2025-02-07","open":4240,"high":4325,"low":4195,"close":4310,"volume":202592,"rsi_14":59.13,"sma_20":4032.0,"sma_60":4061.42,"sma_120":4379.67},{"date":"2025-02-10","open":5200,"high":5600,"low":4820,"close":5120,"volume":7111417,"rsi_14":78.63,"sma_20":4085.0,"sma_60":4067.25,"sma_120":4388.0},{"date":"2025-02-11","open":5010,"high":5330,"low":4925,"close":5050,"volume":1449750,"rsi_14":75.2,"sma_20":4136.25,"sma_60":4074.92,"sma_120":4395.17},{"date":"2025-02-12","open":5000,"high":5050,"low":4700,"close":4740,"volume":550187,"rsi_14":67.45,"sma_20":4170.25,"sma_60":4078.25,"sma_120":4399.25},{"date":"2025-02-13","open":4725,"high":4800,"low":4575,"close":4600,"volume":433012,"rsi_14":68.74,"sma_20":4198.25,"sma_60":4081.75,"sma_120":4401.33},{"date":"2025-02-14","open":4580,"high":4615,"low":4515,"close":4560,"volume":340202,"rsi_14":66.59,"sma_20":4227.75,"sma_60":4086.92,"sma_120":4402.83},{"date":"2025-02-17","open":4610,"high":4715,"low":4575,"close":4655,"volume":300315,"rsi_14":67.67,"sma_20":4255.5,"sma_60":4094.17,"sma_120":4404.88},{"date":"2025-02-18","open":4800,"high":5710,"low":4690,"close":5300,"volume":6490166,"rsi_14":76.92,"sma_20":4318.75,"sma_60":4107.5,"sma_120":4411.29},{"date":"2025-02-19","open":5260,"high":5330,"low":4955,"close":5000,"volume":918895,"rsi_14":67.48,"sma_20":4364.5,"sma_60":4117.92,"sma_120":4414.88},{"date":"2025-02-20","open":4980,"high":4990,"low":4850,"close":4860,"volume":381314,"rsi_14":63.85,"sma_20":4407.75,"sma_60":4127.33,"sma_120":4417.79},{"date":"2025-02-21","open":4840,"high":4895,"low":4750,"close":4810,"volume":273816,"rsi_14":64.18,"sma_20":4457.5,"sma_60":4136.5,"sma_120":4420.38},{"date":"2025-02-24","open":4775,"high":4800,"low":4685,"close":4720,"volume":233880,"rsi_14":61.32,"sma_20":4500.0,"sma_60":4145.67,"sma_120":4422.04},{"date":"2025-02-25","open":4720,"high":4720,"low":4590,"close":4670,"volume":129883,"rsi_14":57.55,"sma_20":4538.75,"sma_60":4151.92,"sma_120":4423.54},{"date":"2025-02-26","open":4680,"high":4805,"low":4645,"close":4785,"volume":203704,"rsi_14":59.32,"sma_20":4586.5,"sma_60":4158.83,"sma_120":4426.08},{"date":"2025-02-27","open":4830,"high":4830,"low":4555,"close":4575,"volume":177603,"rsi_14":54.32,"sma_20":4615.25,"sma_60":4163.08,"sma_120":4426.92},{"date":"2025-02-28","open":4530,"high":4545,"low":4350,"close":4435,"volume":169397,"rsi_14":35.7,"sma_20":4635.0,"sma_60":4166.33,"sma_120":4426.33},{"date":"2025-03-04","open":4320,"high":4400,"low":4300,"close":4385,"volume":104825,"rsi_14":36.0,"sma_20":4655.5,"sma_60":4169.42,"sma_120":4425.42},{"date":"2025-03-05","open":4395,"high":4480,"low":4370,"close":4465,"volume":104998,"rsi_14":43.59,"sma_20":4676.25,"sma_60":4176.5,"sma_120":4425.38},{"date":"2025-03-06","open":4500,"high":4510,"low":4370,"close":4400,"volume":93221,"rsi_14":45.17,"sma_20":4684.0,"sma_60":4183.17,"sma_120":4424.5},{"date":"2025-03-07","open":4350,"high":4420,"low":4325,"close":4385,"volume":75286,"rsi_14":45.72,"sma_20":4691.25,"sma_60":4188.17,"sma_120":4423.79},{"date":"2025-03-10","open":4370,"high":4440,"low":4300,"close":4380,"volume":76145},{"date":"2025-03-11","open":4320,"high":4480,"low":4205,"close":4480,"volume":151278},{"date":"2025-03-12","open":4480,"high":4625,"low":4460,"close":4605,"volume":120675},{"date":"2025-03-13","open":4610,"high":4750,"low":4580,"close":4610,"volume":162274},{"date":"2025-03-14","open":4600,"high":4690,"low":4550,"close":4580,"volume":76874},{"date":"2025-03-17","open":4585,"high":4630,"low":4490,"close":4495,"volume":86252},{"date":"2025-03-18","open":4495,"high":4575,"low":4460,"close":4510,"volume":63324},{"date":"2025-03-19","open":4505,"high":4535,"low":4390,"close":4415,"volume":158858},{"date":"2025-03-20","open":4530,"high":4935,"low":4400,"close":4400,"volume":2136509},{"date":"2025-03-21","open":4400,"high":4440,"low":4310,"close":4370,"volume":182808},{"date":"2025-03-24","open":4320,"high":4380,"low":4285,"close":4350,"volume":70383},{"date":"2025-03-25","open":4355,"high":4405,"low":4255,"close":4255,"volume":100728},{"date":"2025-03-26","open":4230,"high":4315,"low":4225,"close":4285,"volume":37514},{"date":"2025-03-27","open":4265,"high":4280,"low":4160,"close":4195,"volume":86462},{"date":"2025-03-28","open":4195,"high":4195,"low":4100,"close":4195,"volume":49733},{"date":"2025-03-31","open":4170,"high":4180,"low":4035,"close":4090,"volume":69463},{"date":"2025-04-01","open":4140,"high":4230,"low":4140,"close":4220,"volume":38831},{"date":"2025-04-02","open":4470,"high":4765,"low":4210,"close":4345,"volume":371430},{"date":"2025-04-03","open":4310,"high":4575,"low":4260,"close":4475,"volume":459105},{"date":"2025-04-04","open":4525,"high":5200,"low":4520,"close":4655,"volume":1846504},{"date":"2025-04-07","open":4585,"high":4600,"low":4370,"close":4370,"volume":280840},{"date":"2025-04-08","open":4455,"high":4515,"low":4280,"close":4440,"volume":162845},{"date":"2025-04-09","open":4350,"high":4490,"low":4185,"close":4200,"volume":219744},{"date":"2025-04-10","open":4650,"high":4670,"low":4330,"close":4640,"volume":270492},{"date":"2025-04-11","open":4500,"high":4630,"low":4450,"close":4630,"volume":129035},{"date":"2025-04-14","open":4660,"high":4730,"low":4620,"close":4705,"volume":125548},{"date":"2025-04-15","open":4705,"high":4840,"low":4695,"close":4800,"volume":130484},{"date":"2025-04-16","open":4815,"high":4815,"low":4630,"close":4650,"volume":112474},{"date":"2025-04-17","open":4650,"high":4695,"low":4630,"close":4695,"volume":111389},{"date":"2025-04-18","open":4730,"high":4730,"low":4530,"close":4670,"volume":76197},{"date":"2025-04-21","open":4650,"high":4720,"low":4635,"close":4655,"volume":66368},{"date":"2025-04-22","open":4645,"high":4650,"low":4560,"close":4635,"volume":95216},{"date":"2025-04-23","open":4730,"high":4730,"low":4630,"close":4730,"volume":115833},{"date":"2025-04-24","open":4810,"high":4810,"low":4685,"close":4700,"volume":86314},{"date":"2025-04-25","open":4700,"high":4825,"low":4595,"close":4710,"volume":86361},{"date":"2025-04-28","open":4665,"high":4720,"low":4540,"close":4545,"volume":103445},{"date":"2025-04-29","open":4615,"high":4615,"low":4510,"close":4510,"volume":58189},{"date":"2025-04-30","open":4515,"high":4550,"low":4425,"close":4515,"volume":42812},{"date":"2025-05-02","open":4515,"high":4565,"low":4455,"close":4560,"volume":32093},{"date":"2025-05-07","open":4560,"high":4625,"low":4500,"close":4625,"volume":49129},{"date":"2025-05-08","open":4585,"high":4660,"low":4585,"close":4635,"volume":44051},{"date":"2025-05-09","open":4645,"high":4655,"low":4485,"close":4520,"volume":70594},{"date":"2025-05-12","open":4520,"high":4570,"low":4295,"close":4480,"volume":78028},{"date":"2025-05-13","open":4480,"high":4640,"low":4470,"close":4535,"volume":78897},{"date":"2025-05-14","open":4535,"high":4690,"low":4525,"close":4690,"volume":96461},{"date":"2025-05-15","open":4695,"high":4700,"low":4545,"close":4635,"volume":60375},{"date":"2025-05-16","open":4665,"high":4725,"low":4600,"close":4640,"volume":63169},{"date":"2025-05-19","open":4585,"high":4610,"low":4450,"close":4530,"volume":70782},{"date":"2025-05-20","open":4530,"high":4595,"low":4495,"close":4510,"volume":48444},{"date":"2025-05-21","open":4470,"high":4550,"low":4465,"close":4535,"volume":27415},{"date":"2025-05-22","open":4500,"high":4525,"low":4345,"close":4350,"volume":101827},{"date":"2025-05-23","open":4320,"high":4405,"low":4315,"close":4345,"volume":31233},{"date":"2025-05-26","open":4370,"high":4400,"low":4295,"close":4310,"volume":69618},{"date":"2025-05-27","open":4315,"high":4325,"low":4275,"close":4305,"volume":49121},{"date":"2025-05-28","open":4310,"high":4355,"low":4290,"close":4300,"volume":55016},{"date":"2025-05-29","open":4325,"high":4345,"low":4290,"close":4330,"volume":44725},{"date":"2025-05-30","open":4330,"high":4335,"low":4265,"close":4330,"volume":44883},{"date":"2025-06-02","open":4230,"high":4230,"low":3655,"close":3840,"volume":799231},{"date":"2025-06-04","open":3880,"high":3930,"low":3810,"close":3850,"volume":142324},{"date":"2025-06-05","open":3900,"high":3900,"low":3795,"close":3815,"volume":113894},{"date":"2025-06-09","open":3820,"high":3870,"low":3810,"close":3865,"volume":110945},{"date":"2025-06-10","open":3860,"high":3930,"low":3835,"close":3880,"volume":99295},{"date":"2025-06-11","open":3920,"high":3920,"low":3840,"close":3880,"volume":73166},{"date":"2025-06-12","open":3875,"high":3900,"low":3850,"close":3860,"volume":80783},{"date":"2025-06-13","open":3865,"high":3875,"low":3700,"close":3750,"volume":141473},{"date":"2025-06-16","open":3760,"high":3780,"low":3670,"close":3720,"volume":101480},{"date":"2025-06-17","open":3720,"high":3775,"low":3650,"close":3685,"volume":111340},{"date":"2025-06-18","open":3685,"high":3740,"low":3650,"close":3695,"volume":108273},{"date":"2025-06-19","open":3700,"high":3750,"low":3650,"close":3705,"volume":73777},{"date":"2025-06-20","open":3705,"high":3765,"low":3675,"close":3740,"volume":112479},{"date":"2025-06-23","open":3775,"high":3775,"low":3630,"close":3660,"volume":106517},{"date":"2025-06-24","open":3710,"high":3740,"low":3680,"close":3720,"volume":128959},{"date":"2025-06-25","open":3785,"high":3785,"low":3715,"close":3735,"volume":89292},{"date":"2025-06-26","open":3730,"high":3770,"low":3655,"close":3680,"volume":75748},{"date":"2025-06-27","open":3665,"high":3965,"low":3655,"close":3800,"volume":359358},{"date":"2025-06-30","open":3810,"high":4230,"low":3775,"close":3855,"volume":1920585},{"date":"2025-07-01","open":3880,"high":3945,"low":3795,"close":3880,"volume":231035},{"date":"2025-07-02","open":3895,"high":3940,"low":3810,"close":3845,"volume":111273},{"date":"2025-07-03","open":3845,"high":3895,"low":3830,"close":3890,"volume":68021},{"date":"2025-07-04","open":3895,"high":3910,"low":3835,"close":3845,"volume":49460},{"date":"2025-07-07","open":3845,"high":3880,"low":3780,"close":3815,"volume":62567},{"date":"2025-07-08","open":3810,"high":3860,"low":3795,"close":3840,"volume":33325},{"date":"2025-07-09","open":3865,"high":3880,"low":3830,"close":3880,"volume":48815},{"date":"2025-07-10","open":3885,"high":3955,"low":3850,"close":3950,"volume":74908},{"date":"2025-07-11","open":3950,"high":3970,"low":3875,"close":3930,"volume":64685},{"date":"2025-07-14","open":3930,"high":3930,"low":3830,"close":3885,"volume":88223},{"date":"2025-07-15","open":3860,"high":3920,"low":3835,"close":3920,"volume":36819},{"date":"2025-07-16","open":3920,"high":3920,"low":3860,"close":3875,"volume":31935},{"date":"2025-07-17","open":3880,"high":3915,"low":3835,"close":3900,"volume":33627},{"date":"2025-07-18","open":3905,"high":3935,"low":3835,"close":3930,"volume":40890},{"date":"2025-07-21","open":3930,"high":3975,"low":3910,"close":3965,"volume":84038},{"date":"2025-07-22","open":3970,"high":3990,"low":3900,"close":3920,"volume":61649},{"date":"2025-07-23","open":3920,"high":3950,"low":3880,"close":3935,"volume":30083},{"date":"2025-07-24","open":3915,"high":3980,"low":3835,"close":3845,"volume":67719},{"date":"2025-07-25","open":3860,"high":3925,"low":3835,"close":3835,"volume":47350},{"date":"2025-07-28","open":3845,"high":3880,"low":3770,"close":3840,"volume":54346},{"date":"2025-07-29","open":3845,"high":3845,"low":3785,"close":3815,"volume":38153},{"date":"2025-07-30","open":3815,"high":3895,"low":3795,"close":3860,"volume":39163},{"date":"2025-07-31","open":3860,"high":3900,"low":3790,"close":3840,"volume":56294},{"date":"2025-08-01","open":3840,"high":3840,"low":3695,"close":3730,"volume":59986},{"date":"2025-08-04","open":3805,"high":3805,"low":3675,"close":3750,"volume":45256},{"date":"2025-08-05","open":3750,"high":3865,"low":3750,"close":3830,"volume":32112},{"date":"2025-08-06","open":3860,"high":3860,"low":3785,"close":3815,"volume":16017},{"date":"2025-08-07","open":3825,"high":4000,"low":3825,"close":3950,"volume":123161},{"date":"2025-08-08","open":3915,"high":3980,"low":3870,"close":3885,"volume":28220},{"date":"2025-08-11","open":3885,"high":3930,"low":3855,"close":3870,"volume":34014},{"date":"2025-08-12","open":3870,"high":3905,"low":3805,"close":3805,"volume":72756},{"date":"2025-08-13","open":3805,"high":3840,"low":3700,"close":3790,"volume":54001},{"date":"2025-08-14","open":3780,"high":3820,"low":3735,"close":3770,"volume":28641},{"date":"2025-08-18","open":3700,"high":3740,"low":3620,"close":3650,"volume":113422},{"date":"2025-08-19","open":3645,"high":3645,"low":3505,"close":3600,"volume":123856},{"date":"2025-08-20","open":3585,"high":3585,"low":3480,"close":3515,"volume":64883},{"date":"2025-08-21","open":3530,"high":3550,"low":3490,"close":3500,"volume":27620},{"date":"2025-08-22","open":3510,"high":3590,"low":3500,"close":3560,"volume":59603},{"date":"2025-08-25","open":3560,"high":3645,"low":3560,"close":3560,"volume":57507},{"date":"2025-08-26","open":3560,"high":4625,"low":3555,"close":4625,"volume":9922492},{"date":"2025-08-27","open":4660,"high":4740,"low":4230,"close":4230,"volume":4890258},{"date":"2025-08-28","open":4280,"high":4305,"low":4085,"close":4175,"volume":1144437},{"date":"2025-08-29","open":4150,"high":4180,"low":3950,"close":3980,"volume":1350324},{"date":"2025-09-01","open":4150,"high":5050,"low":3930,"close":4370,"volume":19332309},{"date":"2025-09-02","open":4445,"high":4725,"low":4290,"close":4305,"volume":3562822},{"date":"2025-09-03","open":4375,"high":4715,"low":4145,"close":4210,"volume":2478923},{"date":"2025-09-04","open":4290,"high":4290,"low":4080,"close":4145,"volume":827031},{"date":"2025-09-05","open":4185,"high":4685,"low":4160,"close":4485,"volume":6919962},{"date":"2025-09-08","open":4515,"high":4515,"low":4350,"close":4360,"volume":980821},{"date":"2025-09-09","open":4400,"high":4950,"low":4400,"close":4680,"volume":8467968},{"date":"2025-09-10","open":4730,"high":4890,"low":4670,"close":4680,"volume":1394847},{"date":"2025-09-11","open":4735,"high":4790,"low":4620,"close":4765,"volume":1053048},{"date":"2025-09-12","open":4760,"high":4870,"low":4580,"close":4600,"volume":1128687},{"date":"2025-09-15","open":4645,"high":5450,"low":4580,"close":5090,"volume":13817304},{"date":"2025-09-16","open":5120,"high":5190,"low":4850,"close":4945,"volume":2326276},{"date":"2025-09-17","open":4875,"high":4910,"low":4615,"close":4700,"volume":1042351},{"date":"2025-09-18","open":4681,"high":4978,"low":4651,"close":4795,"volume":1773558},{"date":"2025-09-19","open":5060,"high":5500,"low":4890,"close":4950,"volume":5961886},{"date":"2025-09-22","open":4975,"high":5020,"low":4730,"close":4730,"volume":789358},{"date":"2025-09-23","open":4730,"high":4760,"low":4555,"close":4610,"volume":490759},{"date":"2025-09-24","open":4580,"high":4655,"low":4465,"close":4500,"volume":333316},{"date":"2025-09-25","open":4505,"high":4630,"low":4370,"close":4370,"volume":463693},{"date":"2025-09-26","open":4370,"high":4410,"low":4265,"close":4285,"volume":278306},{"date":"2025-09-29","open":4295,"high":4410,"low":4295,"close":4370,"volume":201660},{"date":"2025-09-30","open":4390,"high":4410,"low":4260,"close":4280,"volume":247868},{"date":"2025-10-01","open":4260,"high":4335,"low":4205,"close":4290,"volume":158624},{"date":"2025-10-02","open":4290,"high":4325,"low":4160,"close":4260,"volume":208930},{"date":"2025-10-10","open":4265,"high":4475,"low":4260,"close":4405,"volume":612259},{"date":"2025-10-13","open":4305,"high":4385,"low":4255,"close":4340,"volume":155575},{"date":"2025-10-14","open":4340,"high":4730,"low":4325,"close":4430,"volume":848554},{"date":"2025-10-15","open":4440,"high":4655,"low":4400,"close":4650,"volume":550650},{"date":"2025-10-16","open":4695,"high":4700,"low":4455,"close":4475,"volume":464377},{"date":"2025-10-17","open":4460,"high":4460,"low":4310,"close":4330,"volume":282074},{"date":"2025-10-20","open":4300,"high":4680,"low":4300,"close":4545,"volume":706863},{"date":"2025-10-21","open":4565,"high":4565,"low":4425,"close":4455,"volume":252596},{"date":"2025-10-22","open":4455,"high":4455,"low":4345,"close":4410,"volume":124304},{"date":"2025-10-23","open":4310,"high":4480,"low":4300,"close":4310,"volume":247008},{"date":"2025-10-24","open":4320,"high":4355,"low":4250,"close":4295,"volume":193730},{"date":"2025-10-27","open":4295,"high":4300,"low":4225,"close":4235,"volume":178669},{"date":"2025-10-28","open":4235,"high":4250,"low":4120,"close":4120,"volume":293955},{"date":"2025-10-29","open":4125,"high":4170,"low":4075,"close":4100,"volume":129895},{"date":"2025-10-30","open":4145,"high":4145,"low":4000,"close":4005,"volume":161580},{"date":"2025-10-31","open":4080,"high":4300,"low":4015,"close":4200,"volume":311643},{"date":"2025-11-03","open":4205,"high":4540,"low":4135,"close":4470,"volume":739643,"rsi_14":51.14,"sma_20":4330.25,"sma_60":4257.5,"sma_120":4134.46},{"date":"2025-11-04","open":4405,"high":4545,"low":4325,"close":4400,"volume":286192,"rsi_14":42.24,"sma_20":4336.25,"sma_60":4268.33,"sma_120":4132.5},{"date":"2025-11-05","open":4380,"high":4380,"low":3970,"close":4190,"volume":345209,"rsi_14":41.34,"sma_20":4331.25,"sma_60":4274.33,"sma_120":4129.75},{"date":"2025-11-06","open":4205,"high":4245,"low":4015,"close":4060,"volume":173658,"rsi_14":41.72,"sma_20":4321.25,"sma_60":4278.42,"sma_120":4126.25},{"date":"2025-11-07","open":3980,"high":4065,"low":3905,"close":3945,"volume":181009,"rsi_14":30.39,"sma_20":4298.25,"sma_60":4278.33,"sma_120":4121.33},{"date":"2025-11-10","open":3980,"high":4045,"low":3930,"close":4035,"volume":68256,"rsi_14":36.27,"sma_20":4283.0,"sma_60":4280.83,"sma_120":4115.88},{"date":"2025-11-11","open":4005,"high":4130,"low":3950,"close":3985,"volume":95842,"rsi_14":36.16,"sma_20":4260.75,"sma_60":4282.75,"sma_120":4110.46},{"date":"2025-11-12","open":3980,"high":4040,"low":3955,"close":3985,"volume":46248,"rsi_14":38.68,"sma_20":4227.5,"sma_60":4285.75,"sma_120":4105.0},{"date":"2025-11-13","open":3985,"high":4050,"low":3940,"close":4030,"volume":54011,"rsi_14":40.96,"sma_20":4205.25,"sma_60":4289.75,"sma_120":4100.83},{"date":"2025-11-14","open":3950,"high":4030,"low":3815,"close":3835,"volume":198572,"rsi_14":37.5,"sma_20":4180.5,"sma_60":4290.83,"sma_120":4095.21},{"date":"2025-11-17","open":3835,"high":3895,"low":3725,"close":3730,"volume":123093,"rsi_14":37.74,"sma_20":4139.75,"sma_60":4292.17,"sma_120":4088.5},{"date":"2025-11-18","open":3675,"high":3795,"low":3625,"close":3665,"volume":120112,"rsi_14":36.7,"sma_20":4100.25,"sma_60":4293.25,"sma_120":4082.79},{"date":"2025-11-19","open":3665,"high":3835,"low":3610,"close":3760,"volume":114421,"rsi_14":42.51,"sma_20":4067.75,"sma_60":4297.33,"sma_120":4077.92},{"date":"2025-11-20","open":3760,"high":3860,"low":3755,"close":3790,"volume":54784,"rsi_14":36.05,"sma_20":4041.75,"sma_60":4302.17,"sma_120":4073.58},{"date":"2025-11-21","open":3735,"high":3740,"low":3610,"close":3685,"volume":68573,"rsi_14":19.92,"sma_20":4011.25,"sma_60":4304.25,"sma_120":4068.42},{"date":"2025-11-24","open":3700,"high":3715,"low":3635,"close":3695,"volume":71977,"rsi_14":21.69,"sma_20":3984.25,"sma_60":4306.5,"sma_120":4063.38},{"date":"2025-11-25","open":3720,"high":3800,"low":3625,"close":3695,"volume":75701,"rsi_14":26.09,"sma_20":3963.0,"sma_60":4291.0,"sma_120":4058.08},{"date":"2025-11-26","open":3695,"high":3750,"low":3650,"close":3715,"volume":43696,"rsi_14":31.35,"sma_20":3943.75,"sma_60":4282.42,"sma_120":4052.96},{"date":"2025-11-27","open":3705,"high":3815,"low":3700,"close":3785,"volume":115014,"rsi_14":40.91,"sma_20":3932.75,"sma_60":4275.92,"sma_120":4052.5},{"date":"2025-11-28","open":3815,"high":4040,"low":3800,"close":4025,"volume":230194,"rsi_14":49.51,"sma_20":3924.0,"sma_60":4276.67,"sma_120":4053.96},{"date":"2025-12-01","open":4040,"high":4120,"low":3930,"close":3955,"volume":165801,"rsi_14":48.57,"sma_20":3898.25,"sma_60":4269.75,"sma_120":4055.12},{"date":"2025-12-02","open":4000,"high":4130,"low":3925,"close":3975,"volume":51128,"rsi_14":49.53,"sma_20":3877.0,"sma_60":4264.25,"sma_120":4056.04},{"date":"2025-12-03","open":3990,"high":4080,"low":3955,"close":4055,"volume":74327,"rsi_14":51.13,"sma_20":3870.25,"sma_60":4261.67,"sma_120":4057.5},{"date":"2025-12-04","open":4090,"high":4515,"low":4070,"close":4220,"volume":1000527,"rsi_14":67.91,"sma_20":3878.25,"sma_60":4262.92,"sma_120":4060.33},{"date":"2025-12-05","open":4220,"high":4235,"low":4070,"close":4070,"volume":206162,"rsi_14":65.18,"sma_20":3884.5,"sma_60":4256.0,"sma_120":4062.08},{"date":"2025-12-08","open":4065,"high":4420,"low":4055,"close":4315,"volume":511462,"rsi_14":75.0,"sma_20":3898.5,"sma_60":4255.25,"sma_120":4066.79},{"date":"2025-12-09","open":4275,"high":4275,"low":4150,"close":4210,"volume":133531,"rsi_14":67.18,"sma_20":3909.75,"sma_60":4247.42,"sma_120":4070.88},{"date":"2025-12-10","open":4210,"high":4245,"low":4110,"close":4160,"volume":103745,"rsi_14":63.91,"sma_20":3918.5,"sma_60":4238.75,"sma_120":4074.83},{"date":"2025-12-11","open":4200,"high":4260,"low":4150,"close":4150,"volume":101261,"rsi_14":68.83,"sma_20":3924.5,"sma_60":4228.5,"sma_120":4078.62},{"date":"2025-12-12","open":4180,"high":4360,"low":4150,"close":4315,"volume":162393,"rsi_14":72.3,"sma_20":3948.5,"sma_60":4223.75,"sma_120":4083.71},{"date":"2025-12-15","open":4270,"high":4600,"low":4240,"close":4420,"volume":531078,"rsi_14":74.25,"sma_20":3983.0,"sma_60":4212.58,"sma_120":4089.38},{"date":"2025-12-16","open":4520,"high":4520,"low":4220,"close":4240,"volume":251914,"rsi_14":65.86,"sma_20":4011.75,"sma_60":4200.83,"sma_120":4094.21},{"date":"2025-12-17","open":4310,"high":4390,"low":4150,"close":4150,"volume":176271,"rsi_14":60.9,"sma_20":4031.25,"sma_60":4191.67,"sma_120":4097.79},{"date":"2025-12-18","open":4080,"high":4265,"low":4050,"close":4165,"volume":110571,"rsi_14":54.83,"sma_20":4050.0,"sma_60":4180.5,"sma_120":4101.38},{"date":"2025-12-19","open":4190,"high":4300,"low":4105,"close":4260,"volume":109248,"rsi_14":60.34,"sma_20":4078.75,"sma_60":4169.0,"sma_120":4106.21},{"date":"2025-12-22","open":4305,"high":4575,"low":4260,"close":4405,"volume":311122,"rsi_14":63.44,"sma_20":4114.25,"sma_60":4163.58,"sma_120":4111.25},{"date":"2025-12-23","open":4320,"high":4580,"low":4200,"close":4220,"volume":205884,"rsi_14":54.84,"sma_20":4140.5,"sma_60":4157.08,"sma_120":4114.29},{"date":"2025-12-24","open":4220,"high":4320,"low":4160,"close":4180,"volume":101036,"rsi_14":48.73,"sma_20":4163.75,"sma_60":4151.75,"sma_120":4116.79},{"date":"2025-12-26","open":4190,"high":4385,"low":4190,"close":4245,"volume":161020,"rsi_14":55.85,"sma_20":4186.75,"sma_60":4149.67,"sma_120":4120.12},{"date":"2025-12-29","open":4300,"high":4680,"low":4270,"close":4600,"volume":755971,"rsi_14":58.88,"sma_20":4215.5,"sma_60":4154.92,"sma_120":4126.04},{"date":"2025-12-30","open":4570,"high":4640,"low":4345,"close":4390,"volume":332138,"rsi_14":55.26,"sma_20":4237.25,"sma_60":4155.25,"sma_120":4130.58},{"date":"2026-01-02","open":4390,"high":4815,"low":4310,"close":4605,"volume":727285,"rsi_14":61.87,"sma_20":4268.75,"sma_60":4160.67,"sma_120":4137.17},{"date":"2026-01-05","open":4630,"high":4750,"low":4500,"close":4620,"volume":372135,"rsi_14":62.5,"sma_20":4297.0,"sma_60":4166.17,"sma_120":4143.67},{"date":"2026-01-06","open":4625,"high":4660,"low":4390,"close":4420,"volume":270903,"rsi_14":52.74,"sma_20":4307.0,"sma_60":4168.83,"sma_120":4148.17},{"date":"2026-01-07","open":4410,"high":4635,"low":4255,"close":4565,"volume":393743,"rsi_14":53.71,"sma_20":4331.75,"sma_60":4171.5,"sma_120":4153.29},{"date":"2026-01-08","open":4560,"high":4895,"low":4410,"close":4640,"volume":957877,"rsi_14":60.81,"sma_20":4348.0,"sma_60":4176.5,"sma_120":4159.21},{"date":"2026-01-09","open":4640,"high":4640,"low":4475,"close":4515,"volume":244131,"rsi_14":59.68,"sma_20":4363.25,"sma_60":4177.92,"sma_120":4164.46},{"date":"2026-01-12","open":4540,"high":4675,"low":4395,"close":4515,"volume":287012,"rsi_14":59.36,"sma_20":4381.0,"sma_60":4175.67,"sma_120":4169.42},{"date":"2026-01-13","open":4520,"high":4555,"low":4390,"close":4510,"volume":266147,"rsi_14":57.02,"sma_20":4399.0,"sma_60":4176.25,"sma_120":4174.71},{"date":"2026-01-14","open":4540,"high":4700,"low":4405,"close":4520,"volume":275640,"rsi_14":53.5,"sma_20":4409.25,"sma_60":4179.42,"sma_120":4179.88},{"date":"2026-01-15","open":4620,"high":5420,"low":4595,"close":5090,"volume":4730603,"rsi_14":71.43,"sma_20":4442.75,"sma_60":4188.5,"sma_120":4189.54},{"date":"2026-01-16","open":5070,"high":5070,"low":4765,"close":4765,"volume":964095,"rsi_14":52.36,"sma_20":4714.0,"sma_60":4200.0,"sma_120":4426.33},{"date":"2026-01-19","open":4800,"high":5230,"low":4795,"close":5090,"volume":1113428,"rsi_14":66.41,"sma_20":4516.0,"sma_60":4205.0,"sma_120":4205.96},{"date":"2026-01-20","open":5820,"high":6610,"low":5550,"close":5840,"volume":13098663,"rsi_14":70.88,"sma_20":4599.75,"sma_60":4230.5,"sma_120":4221.83},{"date":"2026-01-21","open":5620,"high":6330,"low":5550,"close":5900,"volume":5236246,"rsi_14":76.77,"sma_20":4681.75,"sma_60":4257.25,"sma_120":4238.96},{"date":"2026-01-22","open":6110,"high":6420,"low":5500,"close":5810,"volume":3237852,"rsi_14":72.36,"sma_20":4752.0,"sma_60":4283.5,"sma_120":4255.42},{"date":"2026-01-23","open":6500,"high":6500,"low":5890,"close":5950,"volume":2990538,"rsi_14":73.58,"sma_20":4838.5,"sma_60":4314.0,"sma_120":4273.0},{"date":"2026-01-26","open":6010,"high":6040,"low":5570,"close":5710,"volume":1341411,"rsi_14":72.55,"sma_20":4915.0,"sma_60":4340.83,"sma_120":4288.79},{"date":"2026-01-27","open":5640,"high":5890,"low":5480,"close":5810,"volume":973820,"rsi_14":72.11,"sma_20":4993.25,"sma_60":4370.92,"sma_120":4305.04},{"date":"2026-01-28","open":5870,"high":6780,"low":5820,"close":6460,"volume":3491973,"rsi_14":76.84,"sma_20":5086.25,"sma_60":4408.58,"sma_120":4326.88},{"date":"2026-01-29","open":6960,"high":7580,"low":6580,"close":6640,"volume":4416617,"rsi_14":80.84,"sma_20":5198.75,"sma_60":4444.75,"sma_120":4351.12},{"date":"2026-01-30","open":6790,"high":6790,"low":6190,"close":6220,"volume":1097995,"rsi_14":72.06,"sma_20":5279.5,"sma_60":4475.08,"sma_120":4371.71},{"date":"2026-02-02","open":6010,"high":6310,"low":5800,"close":5800,"volume":769174,"rsi_14":65.07,"sma_20":5338.5,"sma_60":4501.92,"sma_120":4388.12},{"date":"2026-02-03","open":6000,"high":6970,"low":5920,"close":6960,"volume":2540090,"rsi_14":72.47,"sma_20":5465.5,"sma_60":4550.25,"sma_120":4414.33},{"date":"2026-02-04","open":7130,"high":7200,"low":6510,"close":6610,"volume":1422567,"rsi_14":68.56,"sma_20":4788.5,"sma_60":4243.42,"sma_120":4445.46},{"date":"2026-02-05","open":6600,"high":7160,"low":6350,"close":6650,"volume":1228424,"rsi_14":75.23,"sma_20":4868.5,"sma_60":4289.5,"sma_120":4465.04},{"date":"2026-02-06","open":6510,"high":6600,"low":6020,"close":6450,"volume":601157,"rsi_14":73.87,"sma_20":4954.0,"sma_60":4336.83,"sma_120":4483.29},{"date":"2026-02-09","open":6270,"high":6470,"low":5730,"close":5930,"volume":1687724,"rsi_14":64.74,"sma_20":5020.5,"sma_60":4372.17,"sma_120":4496.67},{"date":"2026-02-10","open":6010,"high":6040,"low":5500,"close":5580,"volume":843386,"rsi_14":60.59,"sma_20":5071.5,"sma_60":4399.83,"sma_120":4507.25},{"date":"2026-02-11","open":5610,"high":5760,"low":5500,"close":5710,"volume":414694,"rsi_14":62.56,"sma_20":5124.25,"sma_60":4428.92,"sma_120":4517.83},{"date":"2026-02-12","open":5900,"high":6340,"low":5750,"close":6020,"volume":1214446,"rsi_14":64.24,"sma_20":5160.25,"sma_60":4463.17,"sma_120":4529.67},{"date":"2026-02-13","open":6350,"high":6530,"low":5960,"close":5980,"volume":1907994,"rsi_14":66.87,"sma_20":5209.25,"sma_60":4497.42,"sma_120":4541.38},{"date":"2026-02-19","open":6000,"high":6130,"low":5740,"close":5810,"volume":630719,"rsi_14":66.39,"sma_20":5256.75,"sma_60":4529.75,"sma_120":4551.92},{"date":"2026-02-20","open":5810,"high":5810,"low":5620,"close":5660,"volume":502260,"rsi_14":64.84,"sma_20":5299.25,"sma_60":4559.25,"sma_120":4561.38},{"date":"2026-02-23","open":5730,"high":5780,"low":5550,"close":5700,"volume":338956,"rsi_14":64.51,"sma_20":5348.25,"sma_60":4590.83,"sma_120":4571.08},{"date":"2026-02-24","open":5750,"high":5880,"low":5650,"close":5710,"volume":352570,"rsi_14":65.6,"sma_20":5400.25,"sma_60":4622.75,"sma_120":4580.83},{"date":"2026-02-25","open":5730,"high":5940,"low":5600,"close":5770,"volume":332110,"rsi_14":49.58,"sma_20":6059.0,"sma_60":5012.67,"sma_120":4651.83},{"date":"2026-02-26","open":5860,"high":5920,"low":5570,"close":5600,"volume":544164,"rsi_14":60.35,"sma_20":5500.75,"sma_60":4686.08,"sma_120":4595.25},{"date":"2026-02-27","open":5570,"high":5750,"low":5480,"close":5750,"volume":406084,"rsi_14":31.62,"sma_20":6050.5,"sma_60":5076.83,"sma_120":4676.38},{"date":"2026-03-03","open":5630,"high":5730,"low":5340,"close":5340,"volume":419947,"rsi_14":25.83,"sma_20":5994.5,"sma_60":5098.75,"sma_120":4687.71},{"date":"2026-03-04","open":5190,"high":5210,"low":4480,"close":4480,"volume":666270,"rsi_14":20.77,"sma_20":5886.5,"sma_60":5107.5,"sma_120":4688.62},{"date":"2026-03-05","open":4845,"high":5150,"low":4660,"close":5090,"volume":318992,"rsi_14":37.86,"sma_20":5830.0,"sma_60":5126.08,"sma_120":4695.17},{"date":"2026-03-06","open":5090,"high":5770,"low":4920,"close":5120,"volume":1346994,"rsi_14":42.68,"sma_20":5796.0,"sma_60":5143.83,"sma_120":4702.75},{"date":"2026-03-09","open":4880,"high":5030,"low":4755,"close":4995,"volume":255016,"rsi_14":38.6,"sma_20":5697.75,"sma_60":5156.75,"sma_120":4709.83},{"date":"2026-03-10","open":5180,"high":5350,"low":5070,"close":5190,"volume":245103,"rsi_14":36.26,"sma_20":5626.75,"sma_60":5175.42,"sma_120":4715.71},{"date":"2026-03-11","open":5380,"high":5650,"low":5260,"close":5600,"volume":445161,"rsi_14":44.4,"sma_20":5574.25,"sma_60":5196.83,"sma_120":4726.04},{"date":"2026-03-12","open":5510,"high":5530,"low":5280,"close":5470,"volume":236998,"rsi_14":44.93,"sma_20":5525.25,"sma_60":5217.83,"sma_120":4732.62},{"date":"2026-03-13","open":5310,"high":5550,"low":5220,"close":5440,"volume":198912,"rsi_14":46.59,"sma_20":5500.75,"sma_60":5239.17,"sma_120":4738.96},{"date":"2026-03-16","open":5440,"high":5540,"low":5260,"close":5410,"volume":180045,"rsi_14":45.5,"sma_20":5492.25,"sma_60":4930.5,"sma_120":4597.46},{"date":"2026-03-17","open":5460,"high":5540,"low":5390,"close":5420,"volume":192938,"rsi_14":45.5,"sma_20":5477.75,"sma_60":4952.5,"sma_120":4601.54},{"date":"2026-03-18","open":5480,"high":5740,"low":5480,"close":5600,"volume":232928,"rsi_14":47.46,"sma_20":5456.75,"sma_60":4978.58,"sma_120":4607.08},{"date":"2026-03-19","open":5480,"high":5590,"low":5400,"close":5460,"volume":139894,"rsi_14":47.89,"sma_20":5430.75,"sma_60":5001.5,"sma_120":4610.58},{"date":"2026-03-20","open":5460,"high":5540,"low":5390,"close":5430,"volume":170103,"rsi_14":44.98,"sma_20":5411.75,"sma_60":5025.42,"sma_120":4614.96},{"date":"2026-03-23","open":5310,"high":5380,"low":5020,"close":5050,"volume":163472,"rsi_14":45.41,"sma_20":5381.25,"sma_60":5046.0,"sma_120":4616.25},{"date":"2026-03-24","open":5140,"high":5210,"low":4930,"close":5060,"volume":140499,"rsi_14":62.55,"sma_20":5349.25,"sma_60":5065.83,"sma_120":4618.62},{"date":"2026-03-25","open":5070,"high":5260,"low":5070,"close":5190,"volume":132726,"rsi_14":52.73,"sma_20":5323.25,"sma_60":5087.42,"sma_120":4622.04},{"date":"2026-03-26","open":5230,"high":5230,"low":4965,"close":4970,"volume":155106,"rsi_14":46.29,"sma_20":5283.25,"sma_60":5106.42,"sma_120":4623.29},{"date":"2026-03-27","open":4950,"high":5150,"low":4825,"close":5090,"volume":133005,"rsi_14":52.36,"sma_20":5257.75,"sma_60":5124.58,"sma_120":4625.38},{"date":"2026-03-30","open":4900,"high":5030,"low":4740,"close":4925,"volume":89391,"rsi_14":43.32,"sma_20":5216.5,"sma_60":5139.33,"sma_120":4627.25},{"date":"2026-03-31","open":4925,"high":4925,"low":4750,"close":4770,"volume":152420,"rsi_14":26.01,"sma_20":5188.0,"sma_60":5152.58,"sma_120":4627.83},{"date":"2026-04-01","open":4890,"high":5120,"low":4890,"close":5090,"volume":113977,"rsi_14":40.1,"sma_20":5218.5,"sma_60":5169.92,"sma_120":4630.21},{"date":"2026-04-02","open":5280,"high":5280,"low":4745,"close":4805,"volume":189001,"rsi_14":35.4,"sma_20":5204.25,"sma_60":5179.25,"sma_120":4629.54},{"date":"2026-04-03","open":4860,"high":4920,"low":4580,"close":4630,"volume":153050,"rsi_14":33.19,"sma_20":5179.75,"sma_60":5185.75,"sma_120":4627.42},{"date":"2026-04-06","open":4720,"high":4720,"low":4560,"close":4640,"volume":91507,"rsi_14":33.19,"sma_20":5162.0,"sma_60":5191.25,"sma_120":4626.33},{"date":"2026-04-07","open":4615,"high":4715,"low":4480,"close":4500,"volume":83038,"rsi_14":25.88,"sma_20":5127.5,"sma_60":5180.92,"sma_120":4624.08},{"date":"2026-04-08","open":4620,"high":4795,"low":4600,"close":4790,"volume":150379,"rsi_14":36.21,"sma_20":5087.0,"sma_60":5176.58,"sma_120":4625.75},{"date":"2026-04-09","open":4790,"high":4790,"low":4550,"close":4605,"volume":115136,"rsi_14":34.04,"sma_20":5043.75,"sma_60":5174.33,"sma_120":4626.29},{"date":"2026-04-10","open":4650,"high":4715,"low":4610,"close":4685,"volume":105350,"rsi_14":42.01,"sma_20":5006.0,"sma_60":5175.75,"sma_120":4628.75},{"date":"2026-04-13","open":4600,"high":4675,"low":4510,"close":4670,"volume":70771,"rsi_14":41.48,"sma_20":4969.0,"sma_60":5177.58,"sma_120":4632.25},{"date":"2026-04-14","open":4705,"high":4905,"low":4700,"close":4890,"volume":138484,"rsi_14":43.7,"sma_20":4942.5,"sma_60":5181.5,"sma_120":4637.83},{"date":"2026-04-15","open":4890,"high":5030,"low":4890,"close":5000,"volume":108456,"rsi_14":50.66,"sma_20":4912.5,"sma_60":5176.5,"sma_120":4642.0},{"date":"2026-04-16","open":5040,"high":5080,"low":4905,"close":4990,"volume":129030,"rsi_14":47.69,"sma_20":4889.0,"sma_60":5176.33,"sma_120":4647.12},{"date":"2026-04-17","open":5070,"high":5080,"low":4910,"close":5040,"volume":110628,"rsi_14":52.81,"sma_20":4869.5,"sma_60":5179.33,"sma_120":4653.33},{"date":"2026-04-20","open":5010,"high":5180,"low":4985,"close":5110,"volume":103054,"rsi_14":58.67,"sma_20":4872.5,"sma_60":5184.33,"sma_120":4660.42},{"date":"2026-04-21","open":5120,"high":5380,"low":5060,"close":5330,"volume":216878,"rsi_14":56.45,"sma_20":4886.0,"sma_60":5194.5,"sma_120":4670.08},{"date":"2026-04-22","open":5400,"high":5400,"low":5160,"close":5330,"volume":142162,"rsi_14":66.67,"sma_20":4893.0,"sma_60":5205.5,"sma_120":4678.71},{"date":"2026-04-23","open":5410,"high":5410,"low":5140,"close":5190,"volume":108107,"rsi_14":68.18,"sma_20":4904.0,"sma_60":5212.25,"sma_120":4685.54},{"date":"2026-04-24","open":5190,"high":5430,"low":5170,"close":5380,"volume":131933,"rsi_14":71.51,"sma_20":4918.5,"sma_60":5225.67,"sma_120":4694.38},{"date":"2026-04-27","open":5410,"high":5520,"low":5290,"close":5490,"volume":289241,"rsi_14":79.29,"sma_20":4946.75,"sma_60":5243.25,"sma_120":4704.79},{"date":"2026-04-28","open":5490,"high":5510,"low":5330,"close":5340,"volume":111275,"rsi_14":67.74,"sma_20":4975.25,"sma_60":5385.92,"sma_120":4897.25},{"date":"2026-04-29","open":5340,"high":5400,"low":5260,"close":5320,"volume":72138,"rsi_14":75.81,"sma_20":4986.75,"sma_60":5369.58,"sma_120":4870.25},{"date":"2026-04-30","open":5350,"high":5500,"low":5180,"close":5210,"volume":166189,"rsi_14":59.81,"sma_20":5078.25,"sma_60":5042.67,"sma_120":5402.42},{"date":"2026-05-04","open":5320,"high":5460,"low":5260,"close":5260,"volume":133778,"rsi_14":70.34,"sma_20":5038.5,"sma_60":5338.08,"sma_120":4920.0},{"date":"2026-05-06","open":5260,"high":5400,"low":5060,"close":5130,"volume":221382,"rsi_14":58.82,"sma_20":5063.0,"sma_60":5307.58,"sma_120":4928.92},{"date":"2026-05-07","open":5240,"high":5240,"low":4910,"close":5010,"volume":232224,"rsi_14":50.36,"sma_20":5088.5,"sma_60":5280.92,"sma_120":4937.79},{"date":"2026-05-08","open":5100,"high":5260,"low":5010,"close":5140,"volume":300703,"rsi_14":55.03,"sma_20":5106.0,"sma_60":5255.75,"sma_120":4947.0},{"date":"2026-05-11","open":5220,"high":6120,"low":4960,"close":5660,"volume":4034389,"rsi_14":65.82,"sma_20":5158.75,"sma_60":5242.58,"sma_120":4960.96},{"date":"2026-05-12","open":5900,"high":6470,"low":5600,"close":5750,"volume":3598071,"rsi_14":66.16,"sma_20":5212.0,"sma_60":5239.58,"sma_120":4975.67},{"date":"2026-05-13","open":5790,"high":5910,"low":5520,"close":5710,"volume":796343,"rsi_14":60.56,"sma_20":5264.0,"sma_60":5241.75,"sma_120":4989.67},{"date":"2026-05-14","open":5800,"high":5830,"low":5240,"close":5320,"volume":679877,"rsi_14":49.77,"sma_20":5285.5,"sma_60":5235.25,"sma_120":5002.04},{"date":"2026-05-15","open":5430,"high":6000,"low":5290,"close":5360,"volume":1460278,"rsi_14":54.07,"sma_20":5303.5,"sma_60":5224.25,"sma_120":5015.62},{"date":"2026-05-18","open":5490,"high":5530,"low":5000,"close":5050,"volume":534662,"rsi_14":42.53,"sma_20":5306.5,"sma_60":5208.75,"sma_120":5027.17},{"date":"2026-05-19","open":5050,"high":5130,"low":4675,"close":4800,"volume":372367,"rsi_14":35.32,"sma_20":5294.5,"sma_60":5191.92,"sma_120":5035.83},{"date":"2026-05-20","open":4765,"high":4765,"low":4400,"close":4550,"volume":367109,"rsi_14":33.88,"sma_20":5266.5,"sma_60":5173.42,"sma_120":5042.17},{"date":"2026-05-21","open":4590,"high":4970,"low":4590,"close":4850,"volume":275775,"rsi_14":41.39,"sma_20":5242.5,"sma_60":5159.25,"sma_120":5051.88},{"date":"2026-05-22","open":4995,"high":5090,"low":4855,"close":5030,"volume":224535,"rsi_14":46.79,"sma_20":5227.5,"sma_60":5147.92,"sma_120":5063.0},{"date":"2026-05-26","open":5140,"high":5310,"low":5070,"close":5070,"volume":435379,"rsi_14":46.59,"sma_20":5221.5,"sma_60":5136.25,"sma_120":5074.46},{"date":"2026-05-27","open":5100,"high":5160,"low":4765,"close":4780,"volume":300763,"rsi_14":44.07,"sma_20":5191.5,"sma_60":5122.58,"sma_120":5083.33},{"date":"2026-05-28","open":4850,"high":4850,"low":4335,"close":4570,"volume":315031,"rsi_14":42.76,"sma_20":5145.5,"sma_60":5102.92,"sma_120":5089.88},{"date":"2026-05-29","open":4610,"high":4655,"low":4150,"close":4255,"volume":341733,"rsi_14":36.28,"sma_20":5091.25,"sma_60":5084.83,"sma_120":5091.79},{"date":"2026-06-01","open":4255,"high":4415,"low":4040,"close":4070,"volume":242456,"rsi_14":22.49,"sma_20":5028.75,"sma_60":5078.0,"sma_120":5092.75},{"date":"2026-06-02","open":4100,"high":4400,"low":3935,"close":4005,"volume":207940,"rsi_14":19.55,"sma_20":4968.5,"sma_60":5059.92,"sma_120":5093.0},{"date":"2026-06-04","open":4005,"high":4170,"low":3900,"close":3930,"volume":124154,"rsi_14":19.31,"sma_20":4902.0,"sma_60":5040.08,"sma_120":5091.96},{"date":"2026-06-05","open":3925,"high":3925,"low":3665,"close":3730,"volume":185779,"rsi_14":20.66,"sma_20":4832.0,"sma_60":5019.0,"sma_120":5087.88},{"date":"2026-06-08","open":3500,"high":3645,"low":3420,"close":3450,"volume":178550,"rsi_14":17.63,"sma_20":4754.0,"sma_60":4990.0,"sma_120":5082.71},{"date":"2026-06-09","open":3430,"high":3610,"low":3405,"close":3480,"volume":144862,"rsi_14":20.6,"sma_20":4671.0,"sma_60":4954.67,"sma_120":5075.75},{"date":"2026-06-10","open":3420,"high":3485,"low":3225,"close":3310,"volume":331494,"rsi_14":21.24,"sma_20":4553.5,"sma_60":4918.67,"sma_120":5068.25},{"date":"2026-06-11","open":3300,"high":3365,"low":3190,"close":3310,"volume":123964,"rsi_14":23.5,"sma_20":4431.5,"sma_60":4883.17,"sma_120":5061.17},{"date":"2026-06-12","open":3325,"high":3630,"low":3325,"close":3395,"volume":329923,"rsi_14":15.76,"sma_20":4315.75,"sma_60":4849.58,"sma_120":5054.88},{"date":"2026-06-15","open":3450,"high":3585,"low":3450,"close":3525,"volume":101714,"rsi_14":13.73,"sma_20":4226.0,"sma_60":4818.0,"sma_120":5048.29},{"date":"2026-06-16","open":3565,"high":3570,"low":3450,"close":3485,"volume":99014,"rsi_14":11.81,"sma_20":4132.25,"sma_60":4782.75,"sma_120":5040.5},{"date":"2026-06-17","open":3485,"high":3570,"low":3375,"close":3510,"volume":58338,"rsi_14":35.53,"sma_20":3646.75,"sma_60":4585.58,"sma_120":4997.17},{"date":"2026-06-18","open":3485,"high":3515,"low":3390,"close":3400,"volume":69619,"rsi_14":15.79,"sma_20":3985.25,"sma_60":4716.42,"sma_120":5028.17},{"date":"2026-06-19","open":3385,"high":3400,"low":3125,"close":3210,"volume":123841,"rsi_14":17.03,"sma_20":3918.25,"sma_60":4685.75,"sma_120":5020.21},{"date":"2026-06-22","open":3190,"high":3235,"low":3030,"close":3135,"volume":136513,"rsi_14":18.31,"sma_20":3832.5,"sma_60":4653.67,"sma_120":5010.83},{"date":"2026-06-23","open":3110,"high":3130,"low":2830,"close":2920,"volume":190576,"rsi_14":16.62,"sma_20":3727.0,"sma_60":4615.83,"sma_120":4998.46},{"date":"2026-06-24","open":2900,"high":2980,"low":2770,"close":2830,"volume":123954,"rsi_14":16.46,"sma_20":3615.0,"sma_60":4580.17,"sma_120":4986.88},{"date":"2026-06-25","open":2825,"high":2930,"low":2740,"close":2820,"volume":102382,"rsi_14":18.62,"sma_20":3517.0,"sma_60":4542.33,"sma_120":4975.54},{"date":"2026-06-26","open":2820,"high":2820,"low":2515,"close":2620,"volume":190591,"rsi_14":19.71,"sma_20":3419.5,"sma_60":4503.92,"sma_120":4962.0},{"date":"2026-06-29","open":2600,"high":2950,"low":2600,"close":2950,"volume":102589,"rsi_14":34.13,"sma_20":3354.25,"sma_60":4473.58,"sma_120":4948.25},{"date":"2026-06-30","open":2985,"high":3050,"low":2875,"close":2955,"volume":91325,"rsi_14":38.21,"sma_20":3298.5,"sma_60":4438.0,"sma_120":4936.29},{"date":"2026-07-01","open":2935,"high":3075,"low":2870,"close":2935,"volume":78950,"rsi_14":37.7,"sma_20":3245.0,"sma_60":4406.83,"sma_120":4922.38},{"date":"2026-07-02","open":2900,"high":2950,"low":2740,"close":2785,"volume":67505,"rsi_14":30.82,"sma_20":3187.75,"sma_60":4376.08,"sma_120":4907.08},{"date":"2026-07-03","open":2900,"high":2995,"low":2750,"close":2980,"volume":96169,"rsi_14":33.53,"sma_20":3150.25,"sma_60":4348.42,"sma_120":4895.08},{"date":"2026-07-06","open":2910,"high":3020,"low":2850,"close":2945,"volume":45540,"rsi_14":33.64,"sma_20":3125.0,"sma_60":4322.5,"sma_120":4881.58},{"date":"2026-07-07","open":2945,"high":2960,"low":2780,"close":2850,"volume":62562,"rsi_14":30.81,"sma_20":3093.5,"sma_60":4290.17,"sma_120":4866.67},{"date":"2026-07-08","open":2780,"high":2905,"low":2665,"close":2700,"volume":98976,"rsi_14":30.11,"sma_20":3063.0,"sma_60":4258.42,"sma_120":4851.54},{"date":"2026-07-09","open":2635,"high":2800,"low":2560,"close":2655,"volume":126532,"rsi_14":32.82,"sma_20":3030.25,"sma_60":4224.58,"sma_120":4836.04},{"date":"2026-07-10","open":2655,"high":2845,"low":2655,"close":2810,"volume":72748,"rsi_14":40.41,"sma_20":3001.0,"sma_60":4193.58,"sma_120":4821.88},{"date":"2026-07-13","open":2790,"high":2870,"low":2560,"close":2630,"volume":82896,"rsi_14":41.27,"sma_20":2956.25,"sma_60":4155.92,"sma_120":4806.12},{"date":"2026-07-14","open":2550,"high":2665,"low":2475,"close":2595,"volume":107109,"rsi_14":42.68,"sma_20":2911.75,"sma_60":4115.83,"sma_120":4785.33},{"date":"2026-07-15","open":2605,"high":2785,"low":2605,"close":2775,"volume":61363,"rsi_14":48.73,"sma_20":2875.0,"sma_60":4078.92,"sma_120":4768.75},{"date":"2026-07-16","open":2770,"high":2795,"low":2630,"close":2700,"volume":25140,"rsi_14":52.42,"sma_20":2840.0,"sma_60":4039.92,"sma_120":4748.83},{"date":"2026-07-20","open":2650,"high":2700,"low":2555,"close":2695,"volume":21813,"rsi_14":40.38,"sma_20":2814.25,"sma_60":3999.67,"sma_120":4722.62},{"date":"2026-07-21","open":2670,"high":2850,"low":2530,"close":2720,"volume":87443,"rsi_14":41.26,"sma_20":2793.5,"sma_60":3956.17,"sma_120":4696.12},{"date":"2026-07-22","open":2845,"high":3030,"low":2810,"close":2925,"volume":169794,"rsi_14":49.67,"sma_20":2793.75,"sma_60":3916.08,"sma_120":4672.08},{"date":"2026-07-23","open":2950,"high":3050,"low":2820,"close":3035,"volume":88087,"rsi_14":58.39,"sma_20":2804.0,"sma_60":3880.17,"sma_120":4647.79},{"date":"2026-07-24","open":3010,"high":3010,"low":2820,"close":2870,"volume":70816,"rsi_14":46.23,"sma_20":2806.5,"sma_60":3838.33,"sma_120":4624.12},{"date":"2026-07-27","open":2870,"high":3020,"low":2840,"close":2975,"volume":34826,"rsi_14":50.98,"sma_20":2824.25,"sma_60":3796.42,"sma_120":4600.5},{"date":"2026-07-28","open":2955,"high":2955,"low":2730,"close":2745,"volume":51633,"rsi_14":46.85,"sma_20":2814.0,"sma_60":3753.17,"sma_120":4569.54},{"date":"2026-07-29","open":2770,"high":2980,"low":2495,"close":2635,"volume":118629,"rsi_14":48.0,"sma_20":2798.0,"sma_60":3708.42,"sma_120":4536.17},{"date":"2026-07-30","open":2615,"high":2710,"low":2550,"close":2555,"volume":46659,"rsi_14":46.99,"sma_20":2779.0,"sma_60":3664.17,"sma_120":4505.62},{"date":"2026-07-31","open":2570,"high":2940,"low":2570,"close":2915,"volume":50918,"rsi_14":52.82,"sma_20":2785.5,"sma_60":3625.08,"sma_120":4481.58},{"date":"2026-08-03","open":2915,"high":3050,"low":2855,"close":2965,"volume":85627,"rsi_14":59.65,"sma_20":2784.75,"sma_60":3589.0,"sma_120":4448.29},{"date":"2026-08-04","open":2965,"high":3110,"low":2965,"close":3100,"volume":45660,"rsi_14":63.76,"sma_20":2792.5,"sma_60":3557.17,"sma_120":4419.04},{"date":"2026-08-05","open":3140,"high":3290,"low":3140,"close":3250,"volume":64809,"rsi_14":63.16,"sma_20":2812.5,"sma_60":3525.67,"sma_120":4390.71},{"date":"2026-08-06","open":3225,"high":3315,"low":3115,"close":3285,"volume":51188,"rsi_14":66.57,"sma_20":2841.75,"sma_60":3486.08,"sma_120":4364.33},{"date":"2026-08-07","open":3260,"high":3265,"low":3110,"close":3175,"volume":29162,"rsi_14":62.83,"sma_20":2867.75,"sma_60":3443.17,"sma_120":4341.38},{"date":"2026-08-10","open":3175,"high":3650,"low":3175,"close":3595,"volume":220506,"rsi_14":69.32,"sma_20":2907.0,"sma_60":3407.92,"sma_120":4324.83},{"date":"2026-08-11","open":3595,"high":3685,"low":3405,"close":3525,"volume":85401,"rsi_14":64.08,"sma_20":2951.75,"sma_60":3378.0,"sma_120":4306.62},{"date":"2026-08-12","open":3590,"high":4580,"low":3400,"close":4580,"volume":4077143,"rsi_14":75.12,"sma_20":3051.0,"sma_60":3365.0,"sma_120":4294.62},{"date":"2026-08-13","open":4800,"high":5120,"low":4325,"close":4600,"volume":7075949,"rsi_14":79.52,"sma_20":3142.25,"sma_60":3357.5,"sma_120":4283.12},{"date":"2026-08-14","open":4485,"high":5350,"low":4340,"close":4450,"volume":10328044,"rsi_14":74.79,"sma_20":3229.75,"sma_60":3351.67,"sma_120":4271.79},{"date":"2026-08-18","open":4450,"high":5450,"low":4217,"close":4600,"volume":15109997,"rsi_14":82.04,"sma_20":3325.0,"sma_60":3352.5,"sma_120":4262.96},{"date":"2026-08-19","open":4720,"high":5240,"low":4540,"close":4600,"volume":6501693,"rsi_14":85.28,"sma_20":3419.0,"sma_60":3348.33,"sma_120":4253.79},{"date":"2026-08-20","open":4800,"high":4955,"low":4480,"close":4610,"volume":2107668,"rsi_14":87.85,"sma_20":3503.25,"sma_60":3341.33,"sma_120":4244.62},{"date":"2026-08-21","open":4530,"high":4530,"low":4235,"close":4340,"volume":737779,"rsi_14":77.14,"sma_20":3568.5,"sma_60":3329.17,"sma_120":4232.71},{"date":"2026-08-24","open":4320,"high":4325,"low":4040,"close":4125,"volume":494757,"rsi_14":70.79,"sma_20":3631.25,"sma_60":3318.25,"sma_120":4220.42},{"date":"2026-08-25","open":4225,"high":4495,"low":3890,"close":4090,"volume":759125,"rsi_14":68.4,"sma_20":3687.0,"sma_60":3310.25,"sma_120":4206.58},{"date":"2026-08-26","open":4085,"high":4290,"low":3865,"close":4160,"volume":578327,"rsi_14":67.43,"sma_20":3757.75,"sma_60":3308.67,"sma_120":4196.75},{"date":"2026-08-27","open":4120,"high":4390,"low":4050,"close":4220,"volume":366942,"rsi_14":67.74,"sma_20":3837.0,"sma_60":3311.17,"sma_120":4194.58},{"date":"2026-08-28","open":4260,"high":4310,"low":4040,"close":4115,"volume":238542,"rsi_14":67.87,"sma_20":3915.0,"sma_60":3313.0,"sma_120":4186.46},{"date":"2026-08-31","open":4080,"high":4105,"low":3950,"close":4020,"volume":167337,"rsi_14":59.22,"sma_20":3970.25,"sma_60":3314.5,"sma_120":4177.29},{"date":"2026-09-01","open":3965,"high":4035,"low":3850,"close":3915,"volume":154964,"rsi_14":58.33,"sma_20":4017.75,"sma_60":3317.58,"sma_120":4168.29},{"date":"2026-09-02","open":3870,"high":3880,"low":3700,"close":3755,"volume":194332,"rsi_14":21.45,"sma_20":4050.5,"sma_60":3322.67,"sma_120":4156.33},{"date":"2026-09-03","open":3765,"high":3820,"low":3635,"close":3700,"volume":197578,"rsi_14":19.59,"sma_20":4073.0,"sma_60":3326.33,"sma_120":4140.5},{"date":"2026-09-04","open":3770,"high":3920,"low":3755,"close":3870,"volume":210079,"rsi_14":30.67,"sma_20":4102.25,"sma_60":3335.67,"sma_120":4127.17},{"date":"2026-09-07","open":3870,"high":3935,"low":3715,"close":3715,"volume":189080,"rsi_14":20.6,"sma_20":4129.25,"sma_60":3342.42,"sma_120":4112.79},{"date":"2026-09-08","open":3715,"high":3775,"low":3625,"close":3655,"volume":254756,"rsi_14":19.81,"sma_20":4132.25,"sma_60":3346.75,"sma_120":4098.17},{"date":"2026-09-09","open":3655,"high":3710,"low":3505,"close":3590,"volume":198681,"rsi_14":18.52,"sma_20":4135.5,"sma_60":3347.83,"sma_120":4082.92},{"date":"2026-09-10","open":3705,"high":3735,"low":3495,"close":3600,"volume":214905,"rsi_14":22.79,"sma_20":4086.5,"sma_60":3349.75,"sma_120":4066.25},{"date":"2026-09-11","open":3500,"high":3800,"low":3500,"close":3615,"volume":235955,"rsi_14":28.02,"sma_20":4037.25,"sma_60":3351.5,"sma_120":4050.88},{"date":"2026-09-14","open":3540,"high":3655,"low":3470,"close":3515,"volume":109079,"rsi_14":26.53,"sma_20":3990.5,"sma_60":3353.42,"sma_120":4034.92},{"date":"2026-09-15","open":3500,"high":3640,"low":3485,"close":3550,"volume":105406,"rsi_14":24.37,"sma_20":3938.0,"sma_60":3359.08,"sma_120":4022.42},{"date":"2026-09-16","open":3545,"high":3555,"low":3425,"close":3425,"volume":91771,"rsi_14":18.4,"sma_20":3879.5,"sma_60":3364.0,"sma_120":4008.83},{"date":"2026-09-17","open":3455,"high":3540,"low":3440,"close":3525,"volume":86264,"rsi_14":26.21,"sma_20":3825.25,"sma_60":3374.08,"sma_120":3994.96},{"date":"2026-09-18","open":3535,"high":3600,"low":3500,"close":3560,"volume":82058,"rsi_14":30.51,"sma_20":3786.25,"sma_60":3386.25,"sma_120":3983.21},{"date":"2026-09-21","open":3535,"high":3600,"low":3455,"close":3490,"volume":97431,"rsi_14":31.6,"sma_20":3754.25,"sma_60":3397.33,"sma_120":3969.83},{"date":"2026-09-22","open":3530,"high":3600,"low":3400,"close":3455,"volume":95569,"rsi_14":35.44,"sma_20":3722.5,"sma_60":3411.25,"sma_120":3957.58},{"date":"2026-09-23","open":3440,"high":3505,"low":3430,"close":3440,"volume":44149,"rsi_14":36.87,"sma_20":3686.5,"sma_60":3419.42,"sma_120":3946.5},{"date":"2026-09-28","open":3505,"high":3570,"low":3430,"close":3450,"volume":78633,"rsi_14":24.7,"sma_20":3648.0,"sma_60":3427.67,"sma_120":3932.83},{"date":"2026-09-29","open":3445,"high":3465,"low":3360,"close":3460,"volume":72956,"rsi_14":31.39,"sma_20":3615.25,"sma_60":3436.42,"sma_120":3921.62},{"date":"2026-09-30","open":3460,"high":3565,"low":3360,"close":3370,"volume":54196,"rsi_14":30.07,"sma_20":3582.75,"sma_60":3446.17,"sma_120":3911.12},{"date":"2026-10-01","open":3370,"high":3550,"low":3345,"close":3495,"volume":95092,"rsi_14":43.87,"sma_20":3561.75,"sma_60":3454.75,"sma_120":3901.58},{"date":"2026-10-02","open":3485,"high":3600,"low":3485,"close":3520,"volume":72042,"rsi_14":44.94,"sma_20":3550.0,"sma_60":3464.33,"sma_120":3893.42},{"date":"2026-10-06","open":3620,"high":3620,"low":3405,"close":3560,"volume":90509,"rsi_14":46.63,"sma_20":3543.0,"sma_60":3476.17,"sma_120":3883.17},{"date":"2026-10-07","open":3565,"high":3565,"low":3415,"close":3450,"volume":57031,"rsi_14":46.06,"sma_20":3522.0,"sma_60":3488.67,"sma_120":3873.54},{"date":"2026-10-08","open":3465,"high":3510,"low":3310,"close":3325,"volume":75447,"rsi_14":37.7,"sma_20":3502.5,"sma_60":3499.83,"sma_120":3862.21},{"date":"2026-10-12","open":3320,"high":3330,"low":3000,"close":3135,"volume":104967,"rsi_14":35.2,"sma_20":3476.5,"sma_60":3505.25,"sma_120":3849.42},{"date":"2026-10-13","open":3050,"high":3330,"low":3010,"close":3115,"volume":92068,"rsi_14":27.22,"sma_20":3452.75,"sma_60":3513.33,"sma_120":3834.62},{"date":"2026-10-14","open":3075,"high":3330,"low":3035,"close":3140,"volume":55138,"rsi_14":26.4,"sma_20":3429.75,"sma_60":3522.42,"sma_120":3819.12},{"date":"2026-10-15","open":3055,"high":3065,"low":2835,"close":2900,"volume":168608,"rsi_14":22.17,"sma_20":3394.0,"sma_60":3524.5,"sma_120":3801.71},{"date":"2026-10-16","open":2930,"high":3125,"low":2900,"close":3015,"volume":83150,"rsi_14":30.7,"sma_20":3369.0,"sma_60":3529.75,"sma_120":3784.83},{"date":"2026-10-19","open":2890,"high":3150,"low":2890,"close":3145,"volume":42767,"rsi_14":38.25,"sma_20":3348.75,"sma_60":3537.25,"sma_120":3768.46},{"date":"2026-10-20","open":3070,"high":3155,"low":2950,"close":2970,"volume":57597,"rsi_14":33.1,"sma_20":3326.0,"sma_60":3541.42,"sma_120":3748.79},{"date":"2026-10-21","open":3035,"high":3150,"low":3030,"close":3130,"volume":57607,"rsi_14":39.49,"sma_20":3306.25,"sma_60":3544.83,"sma_120":3730.46},{"date":"2026-10-22","open":3045,"high":3115,"low":2965,"close":2990,"volume":50866,"rsi_14":38.27,"sma_20":3277.75,"sma_60":3544.08,"sma_120":3712.12},{"date":"2026-10-23","open":2940,"high":2940,"low":2835,"close":2875,"volume":55288,"rsi_14":30.75,"sma_20":3247.0,"sma_60":3544.17,"sma_120":3691.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":3.39,"ttm_eps":null,"close":5020.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":3.48,"ttm_eps":null,"close":5170.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":6.62,"pbr":2.32,"ttm_eps":null,"close":3770.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":7.89,"pbr":2.44,"ttm_eps":null,"close":4090.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":13.01,"pbr":2.36,"ttm_eps":null,"close":3855.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":29.02,"pbr":2.75,"ttm_eps":null,"close":4280.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":3.05,"ttm_eps":null,"close":4390.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":3.3,"ttm_eps":null,"close":4770.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.08,"ttm_eps":null,"close":2955.0}],"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":"에스엠코어","phase":"above-fold","symbol_resolved":true}