{"status":"ok","report":{"price_analysis":{"current":2980.0,"change_1d":0.8,"change_7d":-1.8,"change_30d":-4.2,"high_30d":3460.0,"low_30d":2850.0,"position_in_range":21.0,"support":2911.0,"resistance":3399.0},"summary":"서암기계공업(100660)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 375.36억. 현재가 2,980원, 전일 대비 +0.8%, 30일 -4.2%. PER 16.5배 / ROE 1.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 7718.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 16.5배입니다. ROE 1.4%입니다. 시가총액 375.36억. 매출 497.93억, 영업이익 10.37억.","grade":"C","comment":"PER 16.48배, ROE 1.39%","per":16.48,"pbr":0.55,"roe":1.39,"eps":180.83999999999997,"revenue":49793224906.0,"operating_income":1037172614.0,"net_income":2278544310.0,"market_cap":37536097880,"profit_margin":4.58,"roa":1.12,"operating_margin":2.08,"gross_margin":21.96,"debt_ratio":0.24480083665007746,"total_assets":85100747087.0,"total_equity":68364950104.0,"total_debt":16735796983.0,"dividend_yield":0.22,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 35.2로 약세 구간입니다. MACD(-27.22)가 시그널선(-3.60)을 하회합니다(데드크로스). SMA20 3120, SMA60 3038 — 혼조세입니다. 볼린저밴드 2892~3348 (현재 위치 19%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 35","rsi_14":35.233160621761655,"macd":-27.22212919666299,"macd_signal":-3.6004181837080527,"sma_20":3120.0,"sma_60":3038.0,"bb_upper":3347.7937663765188,"bb_lower":2892.2062336234812,"atr_14":166.42857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 7718.00, 기관 순매수 0.00. 30일 누적: 외국인 -1687.00, 기관 1.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":7718.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":580.0,"institution_net":0.0,"retail_net":-580.0},{"date":"2026-10-22","foreign_net":2576.0,"institution_net":0.0,"retail_net":-2576.0},{"date":"2026-10-21","foreign_net":1446.0,"institution_net":0.0,"retail_net":-1446.0},{"date":"2026-10-20","foreign_net":-336.0,"institution_net":0.0,"retail_net":336.0},{"date":"2026-10-19","foreign_net":3452.0,"institution_net":0.0,"retail_net":-3452.0},{"date":"2026-10-16","foreign_net":5565.0,"institution_net":0.0,"retail_net":-5565.0},{"date":"2026-10-15","foreign_net":-5061.0,"institution_net":-710.0,"retail_net":5771.0},{"date":"2026-10-14","foreign_net":1766.0,"institution_net":0.0,"retail_net":-1766.0},{"date":"2026-10-13","foreign_net":-424.0,"institution_net":710.0,"retail_net":-286.0},{"date":"2026-10-12","foreign_net":-760.0,"institution_net":0.0,"retail_net":760.0},{"date":"2026-10-08","foreign_net":-1021.0,"institution_net":0.0,"retail_net":1021.0},{"date":"2026-10-07","foreign_net":-3547.0,"institution_net":0.0,"retail_net":3547.0},{"date":"2026-10-06","foreign_net":2703.0,"institution_net":0.0,"retail_net":-2703.0},{"date":"2026-10-02","foreign_net":2809.0,"institution_net":0.0,"retail_net":-2809.0},{"date":"2026-10-01","foreign_net":4764.0,"institution_net":1.0,"retail_net":-4765.0},{"date":"2026-09-30","foreign_net":8116.0,"institution_net":0.0,"retail_net":-8116.0},{"date":"2026-09-29","foreign_net":-36469.0,"institution_net":0.0,"retail_net":36469.0},{"date":"2026-09-28","foreign_net":4892.0,"institution_net":0.0,"retail_net":-4892.0},{"date":"2026-09-23","foreign_net":2166.0,"institution_net":0.0,"retail_net":-2166.0},{"date":"2026-09-22","foreign_net":4722.0,"institution_net":0.0,"retail_net":-4722.0},{"date":"2026-09-21","foreign_net":-855.0,"institution_net":0.0,"retail_net":855.0},{"date":"2026-09-18","foreign_net":482.0,"institution_net":0.0,"retail_net":-482.0},{"date":"2026-09-17","foreign_net":-781.0,"institution_net":0.0,"retail_net":781.0},{"date":"2026-09-16","foreign_net":-1077.0,"institution_net":0.0,"retail_net":1077.0},{"date":"2026-09-15","foreign_net":-544.0,"institution_net":0.0,"retail_net":544.0},{"date":"2026-09-14","foreign_net":201.0,"institution_net":0.0,"retail_net":-201.0},{"date":"2026-09-11","foreign_net":-676.0,"institution_net":0.0,"retail_net":676.0},{"date":"2026-09-10","foreign_net":6864.0,"institution_net":0.0,"retail_net":-6864.0},{"date":"2026-09-09","foreign_net":-1809.0,"institution_net":0.0,"retail_net":1809.0},{"date":"2026-09-08","foreign_net":-1431.0,"institution_net":0.0,"retail_net":1431.0}],"periods":{"d1":{"foreign_net":580.0,"institution_net":0,"retail_net":-580.0},"d3":{"foreign_net":4602.0,"institution_net":0,"retail_net":-4602.0},"d7":{"foreign_net":8222.0,"institution_net":-710.0,"retail_net":-7512.0},"d14":{"foreign_net":9748.0,"institution_net":0.0,"retail_net":-9748.0},"d30":{"foreign_net":-1687.0,"institution_net":1.0,"retail_net":1686.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 16.48x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":84,"summary":"매출 +21.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":21.9,"unit":"%","percentile":71,"direction":"higher_better"},{"name":"영업이익 성장률","value":361.1,"unit":"%","percentile":96,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.4%","metrics":[{"name":"ROE","value":1.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":2.08,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":4.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 35","metrics":[{"name":"RSI (14)","value":35.2,"unit":"","percentile":35,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.2,"unit":"%","percentile":42,"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":"B","percentile":79,"summary":"유동비율 4.2x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":4.23,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.11,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":63.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.11,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 16.48x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +21.9%"},"profitability":{"grade":"C","reason":"ROE 1.4%"},"momentum":{"grade":"D","reason":"RSI 35"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.12,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.39,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.22,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.24,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":21.96,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":2.08,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":4.58,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 22% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 22% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":16.48,"current_pbr":0.55,"per_5y_high":135.77,"per_5y_low":18.5,"per_5y_avg":74.56,"per_percentile":0.0,"pbr_5y_high":1.31,"pbr_5y_low":0.93,"pbr_5y_avg":1.1,"pbr_percentile":0.0,"per_5y_median":65.09,"pbr_5y_median":1.07,"history":[{"quarter":"2024-Q2","per":67.92,"pbr":1.31},{"quarter":"2024-Q3","per":62.27,"pbr":1.16},{"quarter":"2024-Q4","per":115.0,"pbr":1.04},{"quarter":"2025-Q1","per":135.77,"pbr":0.97},{"quarter":"2025-Q2","per":null,"pbr":1.04},{"quarter":"2025-Q3","per":118.6,"pbr":1.07},{"quarter":"2025-Q4","per":46.97,"pbr":1.25},{"quarter":"2026-Q1","per":31.41,"pbr":1.13},{"quarter":"2026-Q2","per":18.5,"pbr":0.93},{"quarter":"현재","per":16.48,"pbr":0.55}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4542.2378,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":4009.9055,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3612.0962,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3327.7185,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":3587.1509,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3791.7031,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":4490.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":4100.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":3345.0,"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":"TOOLS & ACCESSORIES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":67.92,"eps":66.88,"close":4542.24,"source":"reported"},{"date":"2024-07","per":72.23,"eps":66.88,"close":4830.79,"source":"reported"},{"date":"2024-08","per":60.77,"eps":66.88,"close":4064.63,"source":"reported"},{"date":"2024-09","per":62.27,"eps":64.4,"close":4009.91,"source":"reported"},{"date":"2024-10","per":59.64,"eps":64.4,"close":3840.75,"source":"reported"},{"date":"2024-11","per":59.41,"eps":64.4,"close":3825.83,"source":"reported"},{"date":"2024-12","per":115.0,"eps":31.41,"close":3612.1,"source":"reported"},{"date":"2025-01","per":117.38,"eps":31.41,"close":3686.93,"source":"reported"},{"date":"2025-02","per":117.38,"eps":31.41,"close":3686.93,"source":"reported"},{"date":"2025-03","per":135.77,"eps":24.51,"close":3327.72,"source":"reported"},{"date":"2025-04","per":144.32,"eps":24.51,"close":3537.26,"source":"reported"},{"date":"2025-05","per":143.1,"eps":24.51,"close":3507.33,"source":"reported"},{"date":"2025-09","per":118.6,"eps":31.97,"close":3791.7,"source":"reported"},{"date":"2025-10","per":116.11,"eps":31.97,"close":3711.88,"source":"reported"},{"date":"2025-11","per":113.92,"eps":31.97,"close":3642.03,"source":"reported"},{"date":"2025-12","per":46.97,"eps":95.6,"close":4490.0,"source":"reported"},{"date":"2026-01","per":51.26,"eps":95.6,"close":4900.0,"source":"reported"},{"date":"2026-02","per":48.01,"eps":95.6,"close":4590.0,"source":"reported"},{"date":"2026-03","per":31.41,"eps":130.54,"close":4100.0,"source":"reported"},{"date":"2026-04","per":34.82,"eps":130.54,"close":4545.0,"source":"reported"},{"date":"2026-05","per":28.38,"eps":130.54,"close":3705.0,"source":"reported"},{"date":"2026-06","per":18.5,"eps":180.84,"close":3345.0,"source":"reported"},{"date":"2026-07","per":14.88,"eps":180.84,"close":2690.0,"source":"reported"},{"date":"2026-08","per":16.98,"eps":180.84,"close":3070.0,"source":"reported"},{"date":"2026-09","per":17.45,"eps":180.84,"close":3155.0,"source":"reported"},{"date":"2026-10","per":16.59,"eps":180.84,"close":3000.0,"source":"reported"}],"trailing_per_history_meta":{"avg":70.35,"std":43.16,"upper_1sd":113.51,"lower_1sd":27.19,"current":16.59,"count":26},"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":0.22,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":92,"summary":"배당성향 4%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":3.6,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":27.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.11,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"F","value_pct":0.22,"summary":"배당수익률 0.22%","metrics":[{"name":"배당수익률","value":0.22,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"16.5배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.4%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":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":"2026-10-24T00:20:55.378886+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.013888858816623996,"dividend_yield":null,"eps":75.36,"revenue":13465120326.0,"operating_income":963309866.0,"net_income":949511140.0,"market_cap":null,"profit_margin":0.07051635017078718,"operating_margin":0.07154112571425973,"roa":0.011157494763580605,"gross_margin":0.21959053654282212,"total_equity":68364950104.0,"total_assets":85100747087.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":47.47,"pbr":0.85,"roe":0.00029030166961179215,"dividend_yield":0.22,"eps":1.58,"revenue":11043790422.0,"operating_income":-368930142.0,"net_income":19862850.0,"market_cap":56800000000.0,"profit_margin":0.0017985536886350015,"operating_margin":-0.033406115826416394,"roa":0.00024110378807571945,"gross_margin":0.14676920532384222,"total_equity":68421411515.0,"total_assets":82382986010.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.013763665125519318,"dividend_yield":null,"eps":74.26,"revenue":12851797221.0,"operating_income":290289376.0,"net_income":935702782.0,"market_cap":null,"profit_margin":0.0728071541987178,"operating_margin":0.02258745380184364,"roa":0.011303541181249805,"gross_margin":0.16883842373846306,"total_equity":67983547512.0,"total_assets":82779614547.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.005566479851276107,"dividend_yield":null,"eps":29.64,"revenue":12432516937.0,"operating_income":152503514.0,"net_income":373467538.0,"market_cap":null,"profit_margin":0.030039576048236514,"operating_margin":0.012266503618920427,"roa":0.004483850823273476,"gross_margin":0.14297823666821682,"total_equity":67092228478.0,"total_assets":83291695625.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.00481385019413008,"dividend_yield":null,"eps":25.06,"revenue":11439919027.0,"operating_income":367543761.0,"net_income":315797240.0,"market_cap":null,"profit_margin":0.02760484923491758,"operating_margin":0.03212817854152107,"roa":0.004220593634608983,"gross_margin":0.1530123554081691,"total_equity":65601800485.0,"total_assets":74822943723.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.006465047814152743,"dividend_yield":null,"eps":-33.36,"revenue":9777003175.0,"operating_income":-766066694.0,"net_income":-420338934.0,"market_cap":null,"profit_margin":-0.04299261506581233,"operating_margin":-0.07835393732497177,"roa":-0.005682181837480801,"gross_margin":0.07169591473514071,"total_equity":65017142345.0,"total_assets":73974917738.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0020439384198112183,"dividend_yield":null,"eps":10.63,"revenue":9797399962.0,"operating_income":-417013043.0,"net_income":133910616.0,"market_cap":null,"profit_margin":0.01366797482182855,"operating_margin":-0.04256364388689024,"roa":0.0018129907758676843,"gross_margin":0.10427457580199175,"total_equity":65515973819.0,"total_assets":73861719421.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0008961383028080137,"dividend_yield":null,"eps":-4.65,"revenue":11049547097.0,"operating_income":-413617034.0,"net_income":-58626459.0,"market_cap":null,"profit_margin":-0.005305779366822857,"operating_margin":-0.037432940044420354,"roa":-0.0007970964216588301,"gross_margin":0.09107082708152016,"total_equity":65421217703.0,"total_assets":73550021562.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.009980698199659924,"dividend_yield":null,"eps":51.89,"revenue":11069216191.0,"operating_income":253028503.0,"net_income":653815931.0,"market_cap":null,"profit_margin":0.05906614521917056,"operating_margin":0.022858755185008385,"roa":0.008661602858610321,"gross_margin":0.15630167485632046,"total_equity":65508035402.0,"total_assets":75484404177.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.005116991510633614,"dividend_yield":null,"eps":-26.46,"revenue":10454850300.0,"operating_income":-716388510.0,"net_income":-333394532.0,"market_cap":null,"profit_margin":-0.03188898190153904,"operating_margin":-0.06852212030238253,"roa":-0.004419207977762958,"gross_margin":0.100890543980338,"total_equity":65154403971.0,"total_assets":75442145669.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.008365662540909969,"dividend_yield":null,"eps":43.62,"revenue":11017734596.0,"operating_income":133928541.0,"net_income":549572760.0,"market_cap":null,"profit_margin":0.049880740474500355,"operating_margin":0.012155724013230715,"roa":0.007250028521018716,"gross_margin":0.15396348089704884,"total_equity":65693871503.0,"total_assets":75802841107.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.0004186349390563811,"dividend_yield":null,"eps":-2.17,"revenue":10707575092.0,"operating_income":-523761216.0,"net_income":-27294409.0,"market_cap":null,"profit_margin":-0.0025490747219127697,"operating_margin":-0.048915016845533975,"roa":-0.00036535610702680805,"gross_margin":0.10615918788645932,"total_equity":65198592983.0,"total_assets":74706316591.0}],"current_price":2980.0,"change_pct":0.85,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-01-10","close":5120.0},{"date":"2017-01-11","close":5230.0},{"date":"2017-01-12","close":4945.0},{"date":"2017-01-13","close":4755.0},{"date":"2017-01-16","close":4610.0},{"date":"2017-01-17","close":4550.0},{"date":"2017-01-18","close":4505.0},{"date":"2017-01-19","close":4560.0},{"date":"2017-01-20","close":4380.0},{"date":"2017-01-23","close":4120.0},{"date":"2017-01-24","close":4135.0},{"date":"2017-01-25","close":3880.0},{"date":"2017-01-26","close":4065.0},{"date":"2017-01-31","close":4030.0},{"date":"2017-02-01","close":4130.0},{"date":"2017-02-02","close":3770.0},{"date":"2017-02-03","close":3665.0},{"date":"2017-02-06","close":3755.0},{"date":"2017-02-07","close":3725.0},{"date":"2017-02-08","close":3840.0},{"date":"2017-02-09","close":3805.0},{"date":"2017-02-10","close":3760.0},{"date":"2017-02-13","close":3785.0},{"date":"2017-02-14","close":3775.0},{"date":"2017-02-15","close":3775.0},{"date":"2017-02-16","close":3780.0},{"date":"2017-02-17","close":3840.0},{"date":"2017-02-20","close":3890.0},{"date":"2017-02-21","close":3880.0},{"date":"2017-02-22","close":3905.0},{"date":"2017-02-23","close":3890.0},{"date":"2017-02-24","close":3710.0},{"date":"2017-02-27","close":3545.0},{"date":"2017-02-28","close":3555.0},{"date":"2017-03-02","close":3515.0},{"date":"2017-03-03","close":3405.0},{"date":"2017-03-06","close":3455.0},{"date":"2017-03-07","close":3480.0},{"date":"2017-03-08","close":3480.0},{"date":"2017-03-09","close":3450.0},{"date":"2017-03-10","close":3490.0},{"date":"2017-03-13","close":3490.0},{"date":"2017-03-14","close":3630.0},{"date":"2017-03-15","close":3620.0},{"date":"2017-03-16","close":3620.0},{"date":"2017-03-17","close":3685.0},{"date":"2017-03-20","close":3600.0},{"date":"2017-03-21","close":3575.0},{"date":"2017-03-22","close":3505.0},{"date":"2017-03-23","close":3460.0},{"date":"2017-03-24","close":3675.0},{"date":"2017-03-27","close":3660.0},{"date":"2017-03-28","close":3700.0},{"date":"2017-03-29","close":3760.0},{"date":"2017-03-30","close":3740.0},{"date":"2017-03-31","close":3650.0},{"date":"2017-04-03","close":3780.0},{"date":"2017-04-04","close":3710.0},{"date":"2017-04-05","close":3850.0},{"date":"2017-04-06","close":3755.0},{"date":"2017-04-07","close":3760.0},{"date":"2017-04-10","close":3595.0},{"date":"2017-04-11","close":3570.0},{"date":"2017-04-12","close":3560.0},{"date":"2017-04-13","close":3560.0},{"date":"2017-04-14","close":3480.0},{"date":"2017-04-17","close":3610.0},{"date":"2017-04-18","close":3675.0},{"date":"2017-04-19","close":3660.0},{"date":"2017-04-20","close":3680.0},{"date":"2017-04-21","close":3625.0},{"date":"2017-04-24","close":3600.0},{"date":"2017-04-25","close":3605.0},{"date":"2017-04-26","close":3750.0},{"date":"2017-04-27","close":3845.0},{"date":"2017-04-28","close":3750.0},{"date":"2017-05-02","close":3700.0},{"date":"2017-05-04","close":3715.0},{"date":"2017-05-08","close":3665.0},{"date":"2017-05-10","close":3775.0},{"date":"2017-05-11","close":3740.0},{"date":"2017-05-12","close":3710.0},{"date":"2017-05-15","close":3820.0},{"date":"2017-05-16","close":3860.0},{"date":"2017-05-17","close":3825.0},{"date":"2017-05-18","close":3780.0},{"date":"2017-05-19","close":3885.0},{"date":"2017-05-22","close":3850.0},{"date":"2017-05-23","close":3825.0},{"date":"2017-05-24","close":3895.0},{"date":"2017-05-25","close":3850.0},{"date":"2017-05-26","close":3860.0},{"date":"2017-05-29","close":3785.0},{"date":"2017-05-30","close":3830.0},{"date":"2017-05-31","close":3780.0},{"date":"2017-06-01","close":3780.0},{"date":"2017-06-02","close":3760.0},{"date":"2017-06-05","close":3820.0},{"date":"2017-06-07","close":3825.0},{"date":"2017-06-08","close":3755.0},{"date":"2017-06-09","close":3820.0},{"date":"2017-06-12","close":3770.0},{"date":"2017-06-13","close":3985.0},{"date":"2017-06-14","close":4040.0},{"date":"2017-06-15","close":4040.0},{"date":"2017-06-16","close":4080.0},{"date":"2017-06-19","close":4075.0},{"date":"2017-06-20","close":4030.0},{"date":"2017-06-21","close":3980.0},{"date":"2017-06-22","close":3905.0},{"date":"2017-06-23","close":3985.0},{"date":"2017-06-26","close":3965.0},{"date":"2017-06-27","close":3960.0},{"date":"2017-06-28","close":3900.0},{"date":"2017-06-29","close":3930.0},{"date":"2017-06-30","close":3860.0},{"date":"2017-07-03","close":3860.0},{"date":"2017-07-04","close":3770.0},{"date":"2017-07-05","close":3800.0},{"date":"2017-07-06","close":3775.0},{"date":"2017-07-07","close":3800.0},{"date":"2017-07-10","close":3800.0},{"date":"2017-07-11","close":3745.0},{"date":"2017-07-12","close":3685.0},{"date":"2017-07-13","close":3700.0},{"date":"2017-07-14","close":3650.0},{"date":"2017-07-17","close":3645.0},{"date":"2017-07-18","close":3590.0},{"date":"2017-07-19","close":3615.0},{"date":"2017-07-20","close":3630.0},{"date":"2017-07-21","close":3645.0},{"date":"2017-07-24","close":3620.0},{"date":"2017-07-25","close":3620.0},{"date":"2017-07-26","close":3585.0},{"date":"2017-07-27","close":3595.0},{"date":"2017-07-28","close":3520.0},{"date":"2017-07-31","close":3465.0},{"date":"2017-08-01","close":3540.0},{"date":"2017-08-02","close":3590.0},{"date":"2017-08-03","close":3500.0},{"date":"2017-08-04","close":3475.0},{"date":"2017-08-07","close":3475.0},{"date":"2017-08-08","close":3445.0},{"date":"2017-08-09","close":3390.0},{"date":"2017-08-10","close":3420.0},{"date":"2017-08-11","close":3370.0},{"date":"2017-08-14","close":3390.0},{"date":"2017-08-16","close":3450.0},{"date":"2017-08-17","close":3545.0},{"date":"2017-08-18","close":3540.0},{"date":"2017-08-21","close":3510.0},{"date":"2017-08-22","close":3565.0},{"date":"2017-08-23","close":3480.0},{"date":"2017-08-24","close":3530.0},{"date":"2017-08-25","close":3540.0},{"date":"2017-08-28","close":3570.0},{"date":"2017-08-29","close":3530.0},{"date":"2017-08-30","close":3530.0},{"date":"2017-08-31","close":3545.0},{"date":"2017-09-01","close":3560.0},{"date":"2017-09-04","close":3525.0},{"date":"2017-09-05","close":3510.0},{"date":"2017-09-06","close":3560.0},{"date":"2017-09-07","close":3590.0},{"date":"2017-09-08","close":3555.0},{"date":"2017-09-11","close":3560.0},{"date":"2017-09-12","close":3555.0},{"date":"2017-09-13","close":3495.0},{"date":"2017-09-14","close":3480.0},{"date":"2017-09-15","close":3420.0},{"date":"2017-09-18","close":3440.0},{"date":"2017-09-19","close":3435.0},{"date":"2017-09-20","close":3400.0},{"date":"2017-09-21","close":3400.0},{"date":"2017-09-22","close":3355.0},{"date":"2017-09-25","close":3150.0},{"date":"2017-09-26","close":3100.0},{"date":"2017-09-27","close":3275.0},{"date":"2017-09-28","close":3265.0},{"date":"2017-09-29","close":3270.0},{"date":"2017-10-10","close":3290.0},{"date":"2017-10-11","close":3305.0},{"date":"2017-10-12","close":3330.0},{"date":"2017-10-13","close":3330.0},{"date":"2017-10-16","close":3320.0},{"date":"2017-10-17","close":3360.0},{"date":"2017-10-18","close":3370.0},{"date":"2017-10-19","close":3380.0},{"date":"2017-10-20","close":3395.0},{"date":"2017-10-23","close":3430.0},{"date":"2017-10-24","close":3450.0},{"date":"2017-10-25","close":3480.0},{"date":"2017-10-26","close":3405.0},{"date":"2017-10-27","close":3415.0},{"date":"2017-10-30","close":3440.0},{"date":"2017-10-31","close":3460.0},{"date":"2017-11-01","close":3470.0},{"date":"2017-11-02","close":3485.0},{"date":"2017-11-03","close":3530.0},{"date":"2017-11-06","close":3480.0},{"date":"2017-11-07","close":3430.0},{"date":"2017-11-08","close":3400.0},{"date":"2017-11-09","close":3355.0},{"date":"2017-11-10","close":3360.0},{"date":"2017-11-13","close":3350.0},{"date":"2017-11-14","close":3350.0},{"date":"2017-11-15","close":3265.0},{"date":"2017-11-16","close":3285.0},{"date":"2017-11-17","close":3330.0},{"date":"2017-11-20","close":3365.0},{"date":"2017-11-21","close":3365.0},{"date":"2017-11-22","close":3340.0},{"date":"2017-11-23","close":3345.0},{"date":"2017-11-24","close":3330.0},{"date":"2017-11-27","close":3295.0},{"date":"2017-11-28","close":3295.0},{"date":"2017-11-29","close":3280.0},{"date":"2017-11-30","close":3265.0},{"date":"2017-12-01","close":3290.0},{"date":"2017-12-04","close":3295.0},{"date":"2017-12-05","close":3325.0},{"date":"2017-12-06","close":3310.0},{"date":"2017-12-07","close":3320.0},{"date":"2017-12-08","close":3290.0},{"date":"2017-12-11","close":3220.0},{"date":"2017-12-12","close":3210.0},{"date":"2017-12-13","close":3190.0},{"date":"2017-12-14","close":3240.0},{"date":"2017-12-15","close":3300.0},{"date":"2017-12-18","close":3230.0},{"date":"2017-12-19","close":3215.0},{"date":"2017-12-20","close":3210.0},{"date":"2017-12-21","close":3180.0},{"date":"2017-12-22","close":3185.0},{"date":"2017-12-26","close":3200.0},{"date":"2017-12-27","close":3200.0},{"date":"2017-12-28","close":3190.0},{"date":"2018-01-02","close":3059.2217},{"date":"2018-01-03","close":3059.2217},{"date":"2018-01-04","close":3025.8665},{"date":"2018-01-05","close":3049.6919},{"date":"2018-01-08","close":3030.6313},{"date":"2018-01-09","close":3030.6313},{"date":"2018-01-10","close":3054.457},{"date":"2018-01-11","close":3054.457},{"date":"2018-01-12","close":3049.6919},{"date":"2018-01-15","close":3044.9268},{"date":"2018-01-16","close":3025.8665},{"date":"2018-01-17","close":3049.6919},{"date":"2018-01-18","close":3106.8735},{"date":"2018-01-19","close":3106.8735},{"date":"2018-01-22","close":3202.1763},{"date":"2018-01-23","close":3187.8809},{"date":"2018-01-24","close":3216.4717},{"date":"2018-01-25","close":3278.4185},{"date":"2018-01-26","close":3268.8884},{"date":"2018-01-29","close":3287.949},{"date":"2018-01-30","close":3311.7747},{"date":"2018-01-31","close":3268.8884},{"date":"2018-02-01","close":3268.8884},{"date":"2018-02-02","close":3211.7068},{"date":"2018-02-05","close":3144.9944},{"date":"2018-02-06","close":3097.343},{"date":"2018-02-07","close":3040.1616},{"date":"2018-02-08","close":3097.343},{"date":"2018-02-09","close":3054.457},{"date":"2018-02-12","close":3025.8665},{"date":"2018-02-13","close":3002.0405},{"date":"2018-02-14","close":3040.1616},{"date":"2018-02-19","close":3102.1086},{"date":"2018-02-20","close":3121.1689},{"date":"2018-02-21","close":3116.4038},{"date":"2018-02-22","close":3116.4038},{"date":"2018-02-23","close":3192.646},{"date":"2018-02-26","close":3345.1304},{"date":"2018-02-27","close":3268.8884},{"date":"2018-02-28","close":3416.6082},{"date":"2018-03-02","close":3488.085},{"date":"2018-03-05","close":3392.7822},{"date":"2018-03-06","close":3364.1914},{"date":"2018-03-07","close":3488.085},{"date":"2018-03-08","close":3373.7212},{"date":"2018-03-09","close":3540.5015},{"date":"2018-03-12","close":3845.4707},{"date":"2018-03-13","close":3802.5842},{"date":"2018-03-14","close":3702.5166},{"date":"2018-03-15","close":3640.5696},{"date":"2018-03-16","close":3621.5088},{"date":"2018-03-19","close":3745.4028},{"date":"2018-03-20","close":3654.865},{"date":"2018-03-21","close":3659.6301},{"date":"2018-03-22","close":3569.0923},{"date":"2018-03-23","close":3454.729},{"date":"2018-03-26","close":3626.2742},{"date":"2018-03-27","close":3621.5088},{"date":"2018-03-28","close":3788.2891},{"date":"2018-03-29","close":3707.2815},{"date":"2018-03-30","close":3635.8044},{"date":"2018-04-02","close":3650.0999},{"date":"2018-04-03","close":3664.3953},{"date":"2018-04-04","close":3697.7515},{"date":"2018-04-05","close":3611.9785},{"date":"2018-04-06","close":3583.3875},{"date":"2018-04-09","close":3511.9104},{"date":"2018-04-10","close":3616.7437},{"date":"2018-04-11","close":3678.6902},{"date":"2018-04-12","close":3702.5166},{"date":"2018-04-13","close":3692.9858},{"date":"2018-04-16","close":3974.1292},{"date":"2018-04-17","close":3912.1826},{"date":"2018-04-18","close":4017.0156},{"date":"2018-04-19","close":3978.8948},{"date":"2018-04-20","close":3893.1221},{"date":"2018-04-23","close":4312.4546},{"date":"2018-04-24","close":4198.0908},{"date":"2018-04-25","close":3988.4253},{"date":"2018-04-26","close":3912.1826},{"date":"2018-04-27","close":4083.7278},{"date":"2018-04-30","close":5308.3696},{"date":"2018-05-02","close":5813.4746},{"date":"2018-05-03","close":5651.4595},{"date":"2018-05-04","close":5813.4746},{"date":"2018-05-08","close":5670.5205},{"date":"2018-05-09","close":5479.9146},{"date":"2018-05-10","close":7119.1245},{"date":"2018-05-11","close":6842.7456},{"date":"2018-05-14","close":6938.0483},{"date":"2018-05-15","close":7347.8511},{"date":"2018-05-16","close":6156.5654},{"date":"2018-05-17","close":6204.2173},{"date":"2018-05-18","close":6423.4136},{"date":"2018-05-21","close":6680.7314},{"date":"2018-05-23","close":7004.7607},{"date":"2018-05-24","close":6490.125},{"date":"2018-05-25","close":5146.355},{"date":"2018-05-28","close":6690.2607},{"date":"2018-05-29","close":6842.7456},{"date":"2018-05-30","close":7395.5029},{"date":"2018-05-31","close":7243.0176},{"date":"2018-06-01","close":6642.6099},{"date":"2018-06-04","close":6318.5801},{"date":"2018-06-05","close":6166.0952},{"date":"2018-06-07","close":6223.2778},{"date":"2018-06-08","close":6213.7471},{"date":"2018-06-11","close":6642.6099},{"date":"2018-06-12","close":6204.2173},{"date":"2018-06-14","close":5165.416},{"date":"2018-06-15","close":5527.5664},{"date":"2018-06-18","close":5556.1567},{"date":"2018-06-19","close":5575.2173},{"date":"2018-06-20","close":5823.0054},{"date":"2018-06-21","close":5384.6113},{"date":"2018-06-22","close":5127.2939},{"date":"2018-06-25","close":5155.8853},{"date":"2018-06-26","close":4669.8403},{"date":"2018-06-27","close":4450.6431},{"date":"2018-06-28","close":4312.4546},{"date":"2018-06-29","close":4569.7729},{"date":"2018-07-02","close":4326.75},{"date":"2018-07-03","close":4488.7656},{"date":"2018-07-04","close":4479.2344},{"date":"2018-07-05","close":4236.2119},{"date":"2018-07-06","close":4417.2881},{"date":"2018-07-09","close":3864.531},{"date":"2018-07-10","close":4007.4858},{"date":"2018-07-11","close":4179.0308},{"date":"2018-07-12","close":4145.6748},{"date":"2018-07-13","close":4474.4697},{"date":"2018-07-16","close":4565.0073},{"date":"2018-07-17","close":4593.5986},{"date":"2018-07-18","close":4441.1138},{"date":"2018-07-19","close":4422.0527},{"date":"2018-07-20","close":4217.1519},{"date":"2018-07-23","close":3826.4099},{"date":"2018-07-24","close":4479.2344},{"date":"2018-07-25","close":4398.2271},{"date":"2018-07-26","close":4541.1816},{"date":"2018-07-27","close":4603.1279},{"date":"2018-07-30","close":4812.7944},{"date":"2018-07-31","close":4526.8853},{"date":"2018-08-01","close":4584.0684},{"date":"2018-08-02","close":4560.2427},{"date":"2018-08-03","close":4622.189},{"date":"2018-08-06","close":4560.2427},{"date":"2018-08-07","close":4565.0073},{"date":"2018-08-08","close":4684.1362},{"date":"2018-08-09","close":4622.189},{"date":"2018-08-10","close":4774.6733},{"date":"2018-08-13","close":4641.2495},{"date":"2018-08-14","close":5031.9917},{"date":"2018-08-16","close":5241.6577},{"date":"2018-08-17","close":5298.8394},{"date":"2018-08-20","close":5089.1729},{"date":"2018-08-21","close":5184.4761},{"date":"2018-08-22","close":5260.7178},{"date":"2018-08-23","close":5241.6577},{"date":"2018-08-24","close":5241.6577},{"date":"2018-08-27","close":4698.4307},{"date":"2018-08-28","close":4522.1216},{"date":"2018-08-29","close":4503.0605},{"date":"2018-08-30","close":4584.0684},{"date":"2018-08-31","close":4646.0146},{"date":"2018-09-03","close":4803.2651},{"date":"2018-09-04","close":5089.1729},{"date":"2018-09-05","close":5041.522},{"date":"2018-09-06","close":4965.2788},{"date":"2018-09-07","close":5165.416},{"date":"2018-09-10","close":5298.8394},{"date":"2018-09-11","close":5384.6113},{"date":"2018-09-12","close":5460.854},{"date":"2018-09-13","close":5365.5518},{"date":"2018-09-14","close":5356.0205},{"date":"2018-09-17","close":5460.854},{"date":"2018-09-18","close":5194.0068},{"date":"2018-09-19","close":4984.3394},{"date":"2018-09-20","close":4860.4468},{"date":"2018-09-21","close":5070.1128},{"date":"2018-09-27","close":5079.6426},{"date":"2018-09-28","close":4812.7944},{"date":"2018-10-01","close":4822.3252},{"date":"2018-10-02","close":4803.2651},{"date":"2018-10-04","close":4803.2651},{"date":"2018-10-05","close":4765.1436},{"date":"2018-10-08","close":4669.8403},{"date":"2018-10-10","close":4121.8491},{"date":"2018-10-11","close":3850.2356},{"date":"2018-10-12","close":4069.4326},{"date":"2018-10-15","close":4107.5532},{"date":"2018-10-16","close":4145.6748},{"date":"2018-10-17","close":4221.9165},{"date":"2018-10-18","close":4240.9775},{"date":"2018-10-19","close":4288.6294},{"date":"2018-10-22","close":4074.1978},{"date":"2018-10-23","close":4036.0764},{"date":"2018-10-24","close":3897.8872},{"date":"2018-10-25","close":3831.1753},{"date":"2018-10-26","close":3745.4028},{"date":"2018-10-29","close":3087.813},{"date":"2018-10-30","close":3221.2368},{"date":"2018-10-31","close":3302.2446},{"date":"2018-11-01","close":3440.4336},{"date":"2018-11-02","close":3611.9785},{"date":"2018-11-05","close":3611.9785},{"date":"2018-11-06","close":3631.0391},{"date":"2018-11-07","close":3445.1987},{"date":"2018-11-08","close":3631.0391},{"date":"2018-11-09","close":3578.6228},{"date":"2018-11-12","close":3535.7363},{"date":"2018-11-13","close":3430.9033},{"date":"2018-11-14","close":3454.729},{"date":"2018-11-15","close":3678.6902},{"date":"2018-11-16","close":3678.6902},{"date":"2018-11-19","close":3812.1145},{"date":"2018-11-20","close":3821.645},{"date":"2018-11-21","close":3783.5239},{"date":"2018-11-22","close":3745.4028},{"date":"2018-11-23","close":3840.7051},{"date":"2018-11-26","close":3850.2356},{"date":"2018-11-27","close":3907.4175},{"date":"2018-11-28","close":3802.5842},{"date":"2018-11-29","close":4088.4922},{"date":"2018-11-30","close":4069.4326},{"date":"2018-12-03","close":4140.9102},{"date":"2018-12-04","close":5375.082},{"date":"2018-12-05","close":5699.1113},{"date":"2018-12-06","close":5899.2471},{"date":"2018-12-07","close":5946.8994},{"date":"2018-12-10","close":5880.1865},{"date":"2018-12-11","close":5718.1724},{"date":"2018-12-12","close":5213.0669},{"date":"2018-12-13","close":5298.8394},{"date":"2018-12-14","close":5022.4609},{"date":"2018-12-17","close":4879.5068},{"date":"2018-12-18","close":4722.2568},{"date":"2018-12-19","close":4626.9541},{"date":"2018-12-20","close":5908.7778},{"date":"2018-12-21","close":6823.6846},{"date":"2018-12-24","close":7147.7153},{"date":"2018-12-26","close":6776.0332},{"date":"2018-12-27","close":6526.4912},{"date":"2018-12-28","close":6718.4473},{"date":"2019-01-02","close":6363.3296},{"date":"2019-01-03","close":6977.5869},{"date":"2019-01-04","close":6785.6309},{"date":"2019-01-07","close":6967.9888},{"date":"2019-01-08","close":6987.1851},{"date":"2019-01-09","close":7111.9561},{"date":"2019-01-10","close":6670.458},{"date":"2019-01-11","close":7169.543},{"date":"2019-01-14","close":7342.3027},{"date":"2019-01-15","close":7198.3359},{"date":"2019-01-16","close":9357.8369},{"date":"2019-01-17","close":9597.7803},{"date":"2019-01-18","close":9492.207},{"date":"2019-01-21","close":9540.1943},{"date":"2019-01-22","close":8724.3838},{"date":"2019-01-23","close":8762.7734},{"date":"2019-01-24","close":8503.6338},{"date":"2019-01-25","close":8455.6455},{"date":"2019-01-28","close":8647.6016},{"date":"2019-01-29","close":8263.6895},{"date":"2019-01-30","close":8244.4941},{"date":"2019-01-31","close":8522.8301},{"date":"2019-02-01","close":8753.1758},{"date":"2019-02-07","close":8733.9805},{"date":"2019-02-08","close":8801.166},{"date":"2019-02-11","close":8638.0029},{"date":"2019-02-12","close":8762.7734},{"date":"2019-02-13","close":8753.1758},{"date":"2019-02-14","close":8340.4727},{"date":"2019-02-15","close":8052.5376},{"date":"2019-02-18","close":8129.3213},{"date":"2019-02-19","close":8244.4941},{"date":"2019-02-20","close":8254.0928},{"date":"2019-02-21","close":7975.7568},{"date":"2019-02-22","close":7764.605},{"date":"2019-02-25","close":7831.79},{"date":"2019-02-26","close":8062.1362},{"date":"2019-02-27","close":7879.7783},{"date":"2019-02-28","close":6372.9272},{"date":"2019-03-04","close":6219.3628},{"date":"2019-03-05","close":6219.3628},{"date":"2019-03-06","close":5960.2227},{"date":"2019-03-07","close":5845.0488},{"date":"2019-03-08","close":5835.4512},{"date":"2019-03-11","close":5825.8535},{"date":"2019-03-12","close":5998.6128},{"date":"2019-03-13","close":5787.4619},{"date":"2019-03-14","close":5893.0376},{"date":"2019-03-15","close":5509.1265},{"date":"2019-03-18","close":5739.4736},{"date":"2019-03-19","close":5816.2554},{"date":"2019-03-20","close":5787.4619},{"date":"2019-03-21","close":5624.3008},{"date":"2019-03-22","close":5701.0825},{"date":"2019-03-25","close":5662.6909},{"date":"2019-03-26","close":5720.2783},{"date":"2019-03-27","close":5605.1045},{"date":"2019-03-28","close":5518.7246},{"date":"2019-03-29","close":5873.8423},{"date":"2019-04-01","close":5950.6245},{"date":"2019-04-02","close":5998.6128},{"date":"2019-04-03","close":6056.2002},{"date":"2019-04-04","close":5998.6128},{"date":"2019-04-05","close":6123.3848},{"date":"2019-04-08","close":6017.8086},{"date":"2019-04-09","close":5931.4287},{"date":"2019-04-10","close":5960.2227},{"date":"2019-04-11","close":6344.1343},{"date":"2019-04-12","close":6046.6021},{"date":"2019-04-15","close":5989.0156},{"date":"2019-04-16","close":6017.8086},{"date":"2019-04-17","close":5921.8311},{"date":"2019-04-18","close":5672.2886},{"date":"2019-04-19","close":5653.0933},{"date":"2019-04-22","close":5691.4844},{"date":"2019-04-23","close":5624.3008},{"date":"2019-04-24","close":5499.5288},{"date":"2019-04-25","close":5451.5396},{"date":"2019-04-26","close":5461.1377},{"date":"2019-04-29","close":5269.1816},{"date":"2019-04-30","close":5182.8022},{"date":"2019-05-02","close":5201.9976},{"date":"2019-05-03","close":5192.3994},{"date":"2019-05-07","close":5086.8237},{"date":"2019-05-08","close":5134.8135},{"date":"2019-05-09","close":4818.0859},{"date":"2019-05-10","close":4818.0859},{"date":"2019-05-13","close":4827.6841},{"date":"2019-05-14","close":4904.4668},{"date":"2019-05-15","close":4914.064},{"date":"2019-05-16","close":4933.2598},{"date":"2019-05-17","close":5058.0308},{"date":"2019-05-20","close":4962.0537},{"date":"2019-05-21","close":4914.064},{"date":"2019-05-22","close":4923.6616},{"date":"2019-05-23","close":4774.8965},{"date":"2019-05-24","close":4640.5273},{"date":"2019-05-27","close":4578.1416},{"date":"2019-05-28","close":4717.3091},{"date":"2019-05-29","close":4621.3315},{"date":"2019-05-30","close":4597.3379},{"date":"2019-05-31","close":4650.1255},{"date":"2019-06-03","close":4582.9409},{"date":"2019-06-04","close":4602.1357},{"date":"2019-06-05","close":4640.5273},{"date":"2019-06-07","close":4827.6841},{"date":"2019-06-10","close":5470.7358},{"date":"2019-06-11","close":5566.7134},{"date":"2019-06-12","close":5509.1265},{"date":"2019-06-13","close":5633.897},{"date":"2019-06-14","close":5845.0488},{"date":"2019-06-17","close":5633.897},{"date":"2019-06-18","close":5518.7246},{"date":"2019-06-19","close":5720.2783},{"date":"2019-06-20","close":5777.8643},{"date":"2019-06-21","close":5643.4956},{"date":"2019-06-24","close":5873.8423},{"date":"2019-06-25","close":5681.8872},{"date":"2019-06-26","close":5614.7021},{"date":"2019-06-27","close":5441.9429},{"date":"2019-06-28","close":5288.3779},{"date":"2019-07-01","close":5643.4956},{"date":"2019-07-02","close":5739.4736},{"date":"2019-07-03","close":5422.7461},{"date":"2019-07-04","close":5422.7461},{"date":"2019-07-05","close":5461.1377},{"date":"2019-07-08","close":4990.8462},{"date":"2019-07-09","close":6488.1006},{"date":"2019-07-10","close":6843.2183},{"date":"2019-07-11","close":6852.8159},{"date":"2019-07-12","close":6545.687},{"date":"2019-07-15","close":6862.4136},{"date":"2019-07-16","close":7476.6719},{"date":"2019-07-17","close":7476.6719},{"date":"2019-07-18","close":7313.5088},{"date":"2019-07-19","close":7169.543},{"date":"2019-07-22","close":7255.9229},{"date":"2019-07-23","close":6756.8379},{"date":"2019-07-24","close":6622.4697},{"date":"2019-07-25","close":6420.916},{"date":"2019-07-26","close":6699.252},{"date":"2019-07-29","close":6939.1963},{"date":"2019-07-30","close":7140.7495},{"date":"2019-07-31","close":6872.0112},{"date":"2019-08-01","close":6507.2954},{"date":"2019-08-02","close":6536.0889},{"date":"2019-08-05","close":6430.5137},{"date":"2019-08-06","close":5595.5068},{"date":"2019-08-07","close":5950.6245},{"date":"2019-08-08","close":6037.0039},{"date":"2019-08-09","close":6065.7988},{"date":"2019-08-12","close":6056.2002},{"date":"2019-08-13","close":6296.1445},{"date":"2019-08-14","close":6200.1665},{"date":"2019-08-16","close":6008.2109},{"date":"2019-08-19","close":6037.0039},{"date":"2019-08-20","close":6104.189},{"date":"2019-08-21","close":6180.9717},{"date":"2019-08-22","close":5989.0156},{"date":"2019-08-23","close":6622.4697},{"date":"2019-08-26","close":6689.6533},{"date":"2019-08-27","close":6910.4028},{"date":"2019-08-28","close":6891.2065},{"date":"2019-08-29","close":6680.0557},{"date":"2019-08-30","close":6478.5024},{"date":"2019-09-02","close":6862.4136},{"date":"2019-09-03","close":6555.2842},{"date":"2019-09-04","close":6833.6206},{"date":"2019-09-05","close":6660.8599},{"date":"2019-09-06","close":6430.5137},{"date":"2019-09-09","close":6037.0039},{"date":"2019-09-10","close":6478.5024},{"date":"2019-09-11","close":7831.79},{"date":"2019-09-16","close":8177.3096},{"date":"2019-09-17","close":8119.7231},{"date":"2019-09-18","close":7831.79},{"date":"2019-09-19","close":7802.9971},{"date":"2019-09-20","close":7898.9741},{"date":"2019-09-23","close":9156.2832},{"date":"2019-09-24","close":8762.7734},{"date":"2019-09-25","close":8119.7231},{"date":"2019-09-26","close":8042.9409},{"date":"2019-09-27","close":7889.376},{"date":"2019-09-30","close":8023.7451},{"date":"2019-10-01","close":7870.1802},{"date":"2019-10-02","close":8033.3418},{"date":"2019-10-04","close":7774.2026},{"date":"2019-10-07","close":6670.458},{"date":"2019-10-08","close":6670.458},{"date":"2019-10-10","close":6622.4697},{"date":"2019-10-11","close":6555.2842},{"date":"2019-10-14","close":6632.0669},{"date":"2019-10-15","close":6708.8491},{"date":"2019-10-16","close":6747.2407},{"date":"2019-10-17","close":6651.2627},{"date":"2019-10-18","close":6689.6533},{"date":"2019-10-21","close":6411.3179},{"date":"2019-10-22","close":6497.6978},{"date":"2019-10-23","close":6286.5464},{"date":"2019-10-24","close":6344.1343},{"date":"2019-10-25","close":6171.3735},{"date":"2019-10-28","close":6161.7759},{"date":"2019-10-29","close":6171.3735},{"date":"2019-10-30","close":6104.189},{"date":"2019-10-31","close":6104.189},{"date":"2019-11-01","close":6315.3389},{"date":"2019-11-04","close":6315.3389},{"date":"2019-11-05","close":6248.1562},{"date":"2019-11-06","close":6449.709},{"date":"2019-11-07","close":6267.3511},{"date":"2019-11-08","close":6420.916},{"date":"2019-11-11","close":6305.7422},{"date":"2019-11-12","close":6324.938},{"date":"2019-11-13","close":6363.3296},{"date":"2019-11-14","close":6305.7422},{"date":"2019-11-15","close":6248.1562},{"date":"2019-11-18","close":6363.3296},{"date":"2019-11-19","close":6152.1782},{"date":"2019-11-20","close":5835.4512},{"date":"2019-11-21","close":5691.4844},{"date":"2019-11-22","close":5672.2886},{"date":"2019-11-25","close":5806.6577},{"date":"2019-11-26","close":5893.0376},{"date":"2019-11-27","close":5729.8755},{"date":"2019-11-28","close":5566.7134},{"date":"2019-11-29","close":5470.7358},{"date":"2019-12-02","close":5614.7021},{"date":"2019-12-03","close":5768.2661},{"date":"2019-12-04","close":5278.7798},{"date":"2019-12-05","close":5077.2261},{"date":"2019-12-06","close":5432.3442},{"date":"2019-12-09","close":5393.9526},{"date":"2019-12-10","close":5480.333},{"date":"2019-12-11","close":5432.3442},{"date":"2019-12-12","close":5672.2886},{"date":"2019-12-13","close":5672.2886},{"date":"2019-12-16","close":5681.8872},{"date":"2019-12-17","close":5605.1045},{"date":"2019-12-18","close":5768.2661},{"date":"2019-12-19","close":5624.3008},{"date":"2019-12-20","close":5662.6909},{"date":"2019-12-23","close":5393.9526},{"date":"2019-12-24","close":5278.7798},{"date":"2019-12-26","close":5269.1816},{"date":"2019-12-27","close":5462.9019},{"date":"2019-12-30","close":5472.5869},{"date":"2020-01-02","close":5675.9946},{"date":"2020-01-03","close":5550.0757},{"date":"2020-01-06","close":5288.5537},{"date":"2020-01-07","close":5336.9844},{"date":"2020-01-08","close":4930.1719},{"date":"2020-01-09","close":5307.9263},{"date":"2020-01-10","close":5433.8442},{"date":"2020-01-13","close":5530.7036},{"date":"2020-01-14","close":5472.5869},{"date":"2020-01-15","close":5617.8779},{"date":"2020-01-16","close":5530.7036},{"date":"2020-01-17","close":5550.0757},{"date":"2020-01-20","close":5404.7856},{"date":"2020-01-21","close":5375.7275},{"date":"2020-01-22","close":5385.4141},{"date":"2020-01-23","close":5404.7856},{"date":"2020-01-28","close":5065.7764},{"date":"2020-01-29","close":5046.4038},{"date":"2020-01-30","close":4920.4854},{"date":"2020-01-31","close":4717.0801},{"date":"2020-02-03","close":4842.9976},{"date":"2020-02-04","close":5027.0317},{"date":"2020-02-05","close":5056.0898},{"date":"2020-02-06","close":5114.2061},{"date":"2020-02-07","close":5085.1479},{"date":"2020-02-10","close":5249.8101},{"date":"2020-02-11","close":5094.8345},{"date":"2020-02-12","close":5085.1479},{"date":"2020-02-13","close":4988.2886},{"date":"2020-02-14","close":4959.23},{"date":"2020-02-17","close":4959.23},{"date":"2020-02-18","close":4833.3125},{"date":"2020-02-19","close":4813.9399},{"date":"2020-02-20","close":4620.2202},{"date":"2020-02-21","close":4445.8726},{"date":"2020-02-24","close":4179.5073},{"date":"2020-02-25","close":4378.0703},{"date":"2020-02-26","close":4319.9546},{"date":"2020-02-27","close":4164.9785},{"date":"2020-02-28","close":3937.3577},{"date":"2020-03-02","close":4014.8457},{"date":"2020-03-03","close":4213.4082},{"date":"2020-03-04","close":4300.5825},{"date":"2020-03-05","close":4271.5244},{"date":"2020-03-06","close":4271.5244},{"date":"2020-03-09","close":4130.0},{"date":"2020-03-10","close":3947.0435},{"date":"2020-03-11","close":3758.1667},{"date":"2020-03-12","close":3486.9587},{"date":"2020-03-13","close":3002.6589},{"date":"2020-03-16","close":2867.0549},{"date":"2020-03-17","close":2852.5261},{"date":"2020-03-18","close":2712.0789},{"date":"2020-03-19","close":2295.5811},{"date":"2020-03-20","close":2387.5981},{"date":"2020-03-23","close":2092.1753},{"date":"2020-03-24","close":2276.2095},{"date":"2020-03-25","close":2416.6562},{"date":"2020-03-26","close":2513.5159},{"date":"2020-03-27","close":2537.731},{"date":"2020-03-30","close":2595.8469},{"date":"2020-03-31","close":3162.4778},{"date":"2020-04-01","close":3109.2048},{"date":"2020-04-02","close":3235.1228},{"date":"2020-04-03","close":3235.1228},{"date":"2020-04-06","close":3327.1396},{"date":"2020-04-07","close":3603.1907},{"date":"2020-04-08","close":3511.1738},{"date":"2020-04-09","close":3540.2317},{"date":"2020-04-10","close":3482.1157},{"date":"2020-04-13","close":3433.6858},{"date":"2020-04-14","close":3869.5554},{"date":"2020-04-16","close":4533.0459},{"date":"2020-04-17","close":4407.1279},{"date":"2020-04-20","close":4750.9814},{"date":"2020-04-21","close":4605.6909},{"date":"2020-04-22","close":4813.9399},{"date":"2020-04-23","close":4809.0977},{"date":"2020-04-24","close":4707.3945},{"date":"2020-04-27","close":4833.3125},{"date":"2020-04-28","close":4968.916},{"date":"2020-04-29","close":4920.4854},{"date":"2020-05-04","close":4930.1719},{"date":"2020-05-06","close":4939.8579},{"date":"2020-05-07","close":4949.5444},{"date":"2020-05-08","close":5114.2061},{"date":"2020-05-11","close":4842.9976},{"date":"2020-05-12","close":4818.7832},{"date":"2020-05-13","close":4789.7251},{"date":"2020-05-14","close":4658.9644},{"date":"2020-05-15","close":4673.4932},{"date":"2020-05-18","close":4625.0635},{"date":"2020-05-19","close":4688.0215},{"date":"2020-05-20","close":4707.3945},{"date":"2020-05-21","close":4765.5103},{"date":"2020-05-22","close":4649.2778},{"date":"2020-05-25","close":4654.1216},{"date":"2020-05-26","close":4891.4282},{"date":"2020-05-27","close":4891.4282},{"date":"2020-05-28","close":4746.1382},{"date":"2020-05-29","close":4731.6089},{"date":"2020-06-01","close":4997.9741},{"date":"2020-06-02","close":4930.1719},{"date":"2020-06-03","close":4852.6846},{"date":"2020-06-04","close":5143.2642},{"date":"2020-06-05","close":5424.1577},{"date":"2020-06-08","close":5278.8682},{"date":"2020-06-09","close":4997.9741},{"date":"2020-06-10","close":4872.0562},{"date":"2020-06-11","close":4741.2949},{"date":"2020-06-12","close":4571.79},{"date":"2020-06-15","close":4184.3506},{"date":"2020-06-16","close":4392.5996},{"date":"2020-06-17","close":4140.7632},{"date":"2020-06-18","close":4198.8794},{"date":"2020-06-19","close":4586.3193},{"date":"2020-06-22","close":4392.5996},{"date":"2020-06-23","close":4247.3096},{"date":"2020-06-24","close":4654.1216},{"date":"2020-06-25","close":4411.9712},{"date":"2020-06-26","close":4397.4424},{"date":"2020-06-29","close":4324.7974},{"date":"2020-06-30","close":4426.5005},{"date":"2020-07-01","close":4426.5005},{"date":"2020-07-02","close":4508.8311},{"date":"2020-07-03","close":4746.1382},{"date":"2020-07-06","close":4663.8066},{"date":"2020-07-07","close":4794.5684},{"date":"2020-07-08","close":4717.0801},{"date":"2020-07-09","close":4605.6909},{"date":"2020-07-10","close":4513.6748},{"date":"2020-07-13","close":4644.4351},{"date":"2020-07-14","close":4615.3774},{"date":"2020-07-15","close":4634.749},{"date":"2020-07-16","close":4649.2778},{"date":"2020-07-17","close":4649.2778},{"date":"2020-07-20","close":4688.0215},{"date":"2020-07-21","close":4852.6846},{"date":"2020-07-22","close":4862.3701},{"date":"2020-07-23","close":4731.6089},{"date":"2020-07-24","close":4600.8486},{"date":"2020-07-27","close":4881.7427},{"date":"2020-07-28","close":4775.1963},{"date":"2020-07-29","close":4765.5103},{"date":"2020-07-30","close":4852.6846},{"date":"2020-07-31","close":4920.4854},{"date":"2020-08-03","close":4750.9814},{"date":"2020-08-04","close":4809.0977},{"date":"2020-08-05","close":4813.9399},{"date":"2020-08-06","close":4891.4282},{"date":"2020-08-07","close":4741.2949},{"date":"2020-08-10","close":4702.5513},{"date":"2020-08-11","close":4717.0801},{"date":"2020-08-12","close":4576.6333},{"date":"2020-08-13","close":4629.9067},{"date":"2020-08-14","close":4566.9473},{"date":"2020-08-18","close":4131.0781},{"date":"2020-08-19","close":4281.2104},{"date":"2020-08-20","close":4160.1353},{"date":"2020-08-21","close":4237.624},{"date":"2020-08-24","close":4242.4663},{"date":"2020-08-25","close":4276.3677},{"date":"2020-08-26","close":4281.2104},{"date":"2020-08-27","close":4116.5483},{"date":"2020-08-28","close":4252.1523},{"date":"2020-08-31","close":4242.4663},{"date":"2020-09-01","close":4286.0537},{"date":"2020-09-02","close":4281.2104},{"date":"2020-09-03","close":4319.9546},{"date":"2020-09-04","close":4455.5581},{"date":"2020-09-07","close":4678.3359},{"date":"2020-09-08","close":4528.2031},{"date":"2020-09-09","close":4566.9473},{"date":"2020-09-10","close":4813.9399},{"date":"2020-09-11","close":4692.8652},{"date":"2020-09-14","close":4775.1963},{"date":"2020-09-15","close":4663.8066},{"date":"2020-09-16","close":4823.6265},{"date":"2020-09-17","close":5433.8442},{"date":"2020-09-18","close":5114.2061},{"date":"2020-09-21","close":5375.7275},{"date":"2020-09-22","close":4920.4854},{"date":"2020-09-23","close":4736.4521},{"date":"2020-09-24","close":4586.3193},{"date":"2020-09-25","close":4770.353},{"date":"2020-09-28","close":5172.3223},{"date":"2020-09-29","close":5104.52},{"date":"2020-10-05","close":5036.7183},{"date":"2020-10-06","close":4920.4854},{"date":"2020-10-07","close":5104.52},{"date":"2020-10-08","close":5046.4038},{"date":"2020-10-12","close":5162.6357},{"date":"2020-10-13","close":6111.8638},{"date":"2020-10-14","close":6305.584},{"date":"2020-10-15","close":5792.2261},{"date":"2020-10-16","close":5443.5303},{"date":"2020-10-19","close":5385.4141},{"date":"2020-10-20","close":5617.8779},{"date":"2020-10-21","close":5433.8442},{"date":"2020-10-22","close":5162.6357},{"date":"2020-10-23","close":5046.4038},{"date":"2020-10-26","close":4852.6846},{"date":"2020-10-27","close":4862.3701},{"date":"2020-10-28","close":5085.1479},{"date":"2020-10-29","close":5075.4619},{"date":"2020-10-30","close":4949.5444},{"date":"2020-11-02","close":5065.7764},{"date":"2020-11-03","close":5191.6938},{"date":"2020-11-04","close":5191.6938},{"date":"2020-11-05","close":5288.5537},{"date":"2020-11-06","close":5133.5776},{"date":"2020-11-09","close":5976.2593},{"date":"2020-11-10","close":5985.9458},{"date":"2020-11-11","close":5714.7373},{"date":"2020-11-12","close":5734.1099},{"date":"2020-11-13","close":5608.1919},{"date":"2020-11-16","close":5550.0757},{"date":"2020-11-17","close":5530.7036},{"date":"2020-11-18","close":5559.7617},{"date":"2020-11-19","close":5501.6455},{"date":"2020-11-20","close":5627.564},{"date":"2020-11-23","close":5530.7036},{"date":"2020-11-24","close":5559.7617},{"date":"2020-11-25","close":5424.1577},{"date":"2020-11-26","close":5395.0996},{"date":"2020-11-27","close":5395.0996},{"date":"2020-11-30","close":5366.042},{"date":"2020-12-01","close":5366.042},{"date":"2020-12-02","close":5375.7275},{"date":"2020-12-03","close":5298.2402},{"date":"2020-12-04","close":5288.5537},{"date":"2020-12-07","close":5240.1235},{"date":"2020-12-08","close":5075.4619},{"date":"2020-12-09","close":5211.0659},{"date":"2020-12-10","close":5162.6357},{"date":"2020-12-11","close":5259.4961},{"date":"2020-12-14","close":5143.2642},{"date":"2020-12-15","close":5133.5776},{"date":"2020-12-16","close":5211.0659},{"date":"2020-12-17","close":5336.9844},{"date":"2020-12-18","close":5424.1577},{"date":"2020-12-21","close":5491.9604},{"date":"2020-12-22","close":5336.9844},{"date":"2020-12-23","close":5152.9497},{"date":"2020-12-24","close":5269.1816},{"date":"2020-12-28","close":5259.4961},{"date":"2020-12-29","close":5381.356},{"date":"2020-12-30","close":5459.3467},{"date":"2021-01-04","close":5566.5845},{"date":"2021-01-05","close":6551.2158},{"date":"2021-01-06","close":6629.207},{"date":"2021-01-07","close":6648.7051},{"date":"2021-01-08","close":6560.9653},{"date":"2021-01-11","close":6102.77},{"date":"2021-01-12","close":6044.2769},{"date":"2021-01-13","close":6278.249},{"date":"2021-01-14","close":6258.7515},{"date":"2021-01-15","close":6015.0308},{"date":"2021-01-18","close":5946.7886},{"date":"2021-01-19","close":6210.0073},{"date":"2021-01-20","close":6317.2446},{"date":"2021-01-21","close":6229.5054},{"date":"2021-01-22","close":6414.7329},{"date":"2021-01-25","close":6297.7471},{"date":"2021-01-26","close":6356.2397},{"date":"2021-01-27","close":6239.2539},{"date":"2021-01-28","close":5898.0444},{"date":"2021-01-29","close":5693.3188},{"date":"2021-02-01","close":5732.3149},{"date":"2021-02-02","close":5966.2861},{"date":"2021-02-03","close":5937.0405},{"date":"2021-02-04","close":5888.2954},{"date":"2021-02-05","close":6093.021},{"date":"2021-02-08","close":5907.7935},{"date":"2021-02-09","close":5976.0347},{"date":"2021-02-10","close":5927.291},{"date":"2021-02-15","close":5946.7886},{"date":"2021-02-16","close":5985.7842},{"date":"2021-02-17","close":6229.5054},{"date":"2021-02-18","close":6093.021},{"date":"2021-02-19","close":5976.0347},{"date":"2021-02-22","close":5956.5376},{"date":"2021-02-23","close":5888.2954},{"date":"2021-02-24","close":5508.0908},{"date":"2021-02-25","close":5634.8262},{"date":"2021-02-26","close":5537.3384},{"date":"2021-03-02","close":5508.0908},{"date":"2021-03-03","close":5625.0771},{"date":"2021-03-04","close":5605.5796},{"date":"2021-03-05","close":5517.8398},{"date":"2021-03-08","close":5634.8262},{"date":"2021-03-09","close":5615.3286},{"date":"2021-03-10","close":5576.3325},{"date":"2021-03-11","close":5644.5747},{"date":"2021-03-12","close":5693.3188},{"date":"2021-03-15","close":5781.0586},{"date":"2021-03-16","close":5781.0586},{"date":"2021-03-17","close":5839.5518},{"date":"2021-03-18","close":5790.8071},{"date":"2021-03-19","close":5859.0493},{"date":"2021-03-22","close":5800.5562},{"date":"2021-03-23","close":5673.8213},{"date":"2021-03-24","close":5732.3149},{"date":"2021-03-25","close":5820.0537},{"date":"2021-03-26","close":5849.3003},{"date":"2021-03-29","close":5839.5518},{"date":"2021-03-30","close":5849.3003},{"date":"2021-03-31","close":5976.0347},{"date":"2021-04-01","close":5888.2954},{"date":"2021-04-02","close":5859.0493},{"date":"2021-04-05","close":5995.5327},{"date":"2021-04-06","close":5937.0405},{"date":"2021-04-07","close":5898.0444},{"date":"2021-04-08","close":6015.0308},{"date":"2021-04-09","close":5995.5327},{"date":"2021-04-12","close":6073.5229},{"date":"2021-04-13","close":6093.021},{"date":"2021-04-14","close":6063.7744},{"date":"2021-04-15","close":5985.7842},{"date":"2021-04-16","close":6024.7793},{"date":"2021-04-19","close":5966.2861},{"date":"2021-04-20","close":6034.5283},{"date":"2021-04-21","close":5966.2861},{"date":"2021-04-22","close":6044.2769},{"date":"2021-04-23","close":6268.4995},{"date":"2021-04-26","close":6180.7607},{"date":"2021-04-27","close":6210.0073},{"date":"2021-04-28","close":5956.5376},{"date":"2021-04-29","close":5722.5654},{"date":"2021-04-30","close":5605.5796},{"date":"2021-05-03","close":5576.3325},{"date":"2021-05-04","close":5673.8213},{"date":"2021-05-06","close":5722.5654},{"date":"2021-05-07","close":5790.8071},{"date":"2021-05-10","close":5878.5469},{"date":"2021-05-11","close":6102.77},{"date":"2021-05-12","close":6258.7515},{"date":"2021-05-13","close":6102.77},{"date":"2021-05-14","close":6093.021},{"date":"2021-05-17","close":5966.2861},{"date":"2021-05-18","close":6141.7656},{"date":"2021-05-20","close":6102.77},{"date":"2021-05-21","close":5976.0347},{"date":"2021-05-24","close":5703.0674},{"date":"2021-05-25","close":5868.7983},{"date":"2021-05-26","close":6122.2676},{"date":"2021-05-27","close":6093.021},{"date":"2021-05-28","close":6083.2725},{"date":"2021-05-31","close":6093.021},{"date":"2021-06-01","close":6180.7607},{"date":"2021-06-02","close":6297.7471},{"date":"2021-06-03","close":6229.5054},{"date":"2021-06-04","close":6190.5093},{"date":"2021-06-07","close":6287.998},{"date":"2021-06-08","close":6239.2539},{"date":"2021-06-09","close":6307.4956},{"date":"2021-06-10","close":6190.5093},{"date":"2021-06-11","close":6521.9702},{"date":"2021-06-14","close":6697.4492},{"date":"2021-06-15","close":6590.2119},{"date":"2021-06-16","close":6726.6948},{"date":"2021-06-17","close":6492.7236},{"date":"2021-06-18","close":7116.6484},{"date":"2021-06-21","close":7106.9004},{"date":"2021-06-22","close":6911.9233},{"date":"2021-06-23","close":6648.7051},{"date":"2021-06-24","close":6395.2349},{"date":"2021-06-25","close":6375.7373},{"date":"2021-06-28","close":6404.9834},{"date":"2021-06-29","close":6560.9653},{"date":"2021-06-30","close":6619.4585},{"date":"2021-07-01","close":6541.4673},{"date":"2021-07-02","close":6463.4761},{"date":"2021-07-05","close":6375.7373},{"date":"2021-07-06","close":6326.9937},{"date":"2021-07-07","close":6365.9883},{"date":"2021-07-08","close":6151.5142},{"date":"2021-07-09","close":6063.7744},{"date":"2021-07-12","close":6161.2627},{"date":"2021-07-13","close":6190.5093},{"date":"2021-07-14","close":6112.519},{"date":"2021-07-15","close":6239.2539},{"date":"2021-07-16","close":6190.5093},{"date":"2021-07-19","close":6141.7656},{"date":"2021-07-20","close":6044.2769},{"date":"2021-07-21","close":5956.5376},{"date":"2021-07-22","close":5966.2861},{"date":"2021-07-23","close":6044.2769},{"date":"2021-07-26","close":5927.291},{"date":"2021-07-27","close":6093.021},{"date":"2021-07-28","close":6210.0073},{"date":"2021-07-29","close":6317.2446},{"date":"2021-07-30","close":6443.9795},{"date":"2021-08-02","close":6249.0024},{"date":"2021-08-03","close":6190.5093},{"date":"2021-08-04","close":6375.7373},{"date":"2021-08-05","close":6395.2349},{"date":"2021-08-06","close":6502.4727},{"date":"2021-08-09","close":6551.2158},{"date":"2021-08-10","close":6404.9834},{"date":"2021-08-11","close":6219.7559},{"date":"2021-08-12","close":6190.5093},{"date":"2021-08-13","close":6385.4863},{"date":"2021-08-17","close":6034.5283},{"date":"2021-08-18","close":5976.0347},{"date":"2021-08-19","close":5849.3003},{"date":"2021-08-20","close":5430.1001},{"date":"2021-08-23","close":5712.8164},{"date":"2021-08-24","close":5849.3003},{"date":"2021-08-25","close":5868.7983},{"date":"2021-08-26","close":5937.0405},{"date":"2021-08-27","close":5888.2954},{"date":"2021-08-30","close":5956.5376},{"date":"2021-08-31","close":5995.5327},{"date":"2021-09-01","close":6073.5229},{"date":"2021-09-02","close":6005.2817},{"date":"2021-09-03","close":6024.7793},{"date":"2021-09-06","close":6005.2817},{"date":"2021-09-07","close":6015.0308},{"date":"2021-09-08","close":6521.9702},{"date":"2021-09-09","close":7126.3975},{"date":"2021-09-10","close":7360.3696},{"date":"2021-09-13","close":7058.1558},{"date":"2021-09-14","close":7526.1001},{"date":"2021-09-15","close":7067.9043},{"date":"2021-09-16","close":7457.8579},{"date":"2021-09-17","close":6902.1748},{"date":"2021-09-23","close":6638.9561},{"date":"2021-09-24","close":6989.9141},{"date":"2021-09-27","close":6814.4346},{"date":"2021-09-28","close":6492.7236},{"date":"2021-09-29","close":6356.2397},{"date":"2021-09-30","close":6249.0024},{"date":"2021-10-01","close":6132.0166},{"date":"2021-10-05","close":5712.8164},{"date":"2021-10-06","close":5235.1235},{"date":"2021-10-07","close":5488.5933},{"date":"2021-10-08","close":5430.1001},{"date":"2021-10-12","close":5430.1001},{"date":"2021-10-13","close":5556.835},{"date":"2021-10-14","close":5722.5654},{"date":"2021-10-15","close":6024.7793},{"date":"2021-10-18","close":6005.2817},{"date":"2021-10-19","close":5995.5327},{"date":"2021-10-20","close":6005.2817},{"date":"2021-10-21","close":5907.7935},{"date":"2021-10-22","close":5946.7886},{"date":"2021-10-25","close":5898.0444},{"date":"2021-10-26","close":5956.5376},{"date":"2021-10-27","close":5985.7842},{"date":"2021-10-28","close":5937.0405},{"date":"2021-10-29","close":5839.5518},{"date":"2021-11-01","close":5742.0635},{"date":"2021-11-02","close":5868.7983},{"date":"2021-11-03","close":5712.8164},{"date":"2021-11-04","close":5586.0815},{"date":"2021-11-05","close":5478.8452},{"date":"2021-11-08","close":5517.8398},{"date":"2021-11-09","close":5391.1055},{"date":"2021-11-10","close":5244.8726},{"date":"2021-11-11","close":5127.8867},{"date":"2021-11-12","close":5244.8726},{"date":"2021-11-15","close":5303.3652},{"date":"2021-11-16","close":5303.3652},{"date":"2021-11-17","close":5166.8813},{"date":"2021-11-18","close":5040.1465},{"date":"2021-11-19","close":5137.6353},{"date":"2021-11-22","close":5040.1465},{"date":"2021-11-23","close":5040.1465},{"date":"2021-11-24","close":5020.6494},{"date":"2021-11-25","close":5040.1465},{"date":"2021-11-26","close":4884.166},{"date":"2021-11-29","close":4718.4355},{"date":"2021-11-30","close":4489.3374},{"date":"2021-12-01","close":4650.1934},{"date":"2021-12-02","close":4747.6816},{"date":"2021-12-03","close":4864.668},{"date":"2021-12-06","close":4903.6636},{"date":"2021-12-07","close":4859.7939},{"date":"2021-12-08","close":4850.0449},{"date":"2021-12-09","close":4913.4121},{"date":"2021-12-10","close":4859.7939},{"date":"2021-12-13","close":4923.1606},{"date":"2021-12-14","close":4903.6636},{"date":"2021-12-15","close":4815.9238},{"date":"2021-12-16","close":4845.1704},{"date":"2021-12-17","close":4850.0449},{"date":"2021-12-20","close":4752.5566},{"date":"2021-12-21","close":4694.0635},{"date":"2021-12-22","close":4845.1704},{"date":"2021-12-23","close":4811.0493},{"date":"2021-12-24","close":4864.668},{"date":"2021-12-27","close":4884.166},{"date":"2021-12-28","close":4952.4077},{"date":"2021-12-29","close":5035.8472},{"date":"2021-12-30","close":5055.4805},{"date":"2022-01-03","close":5150.0},{"date":"2022-01-04","close":5988.0449},{"date":"2022-01-05","close":6096.0264},{"date":"2022-01-06","close":5673.9185},{"date":"2022-01-07","close":5634.6519},{"date":"2022-01-10","close":5683.7349},{"date":"2022-01-11","close":5683.7349},{"date":"2022-01-12","close":5752.4497},{"date":"2022-01-13","close":5693.5503},{"date":"2022-01-14","close":5546.3037},{"date":"2022-01-17","close":5438.3228},{"date":"2022-01-18","close":5281.2593},{"date":"2022-01-19","close":5281.2593},{"date":"2022-01-20","close":5418.6895},{"date":"2022-01-21","close":5349.9746},{"date":"2022-01-24","close":5114.3794},{"date":"2022-01-25","close":4819.8853},{"date":"2022-01-26","close":4819.8853},{"date":"2022-01-27","close":4716.8125},{"date":"2022-01-28","close":4937.6826},{"date":"2022-02-03","close":5134.0122},{"date":"2022-02-04","close":5173.2778},{"date":"2022-02-07","close":5183.0942},{"date":"2022-02-08","close":5183.0942},{"date":"2022-02-09","close":5183.0942},{"date":"2022-02-10","close":5202.7275},{"date":"2022-02-11","close":5035.8472},{"date":"2022-02-14","close":4819.8853},{"date":"2022-02-15","close":4756.0786},{"date":"2022-02-16","close":4898.417},{"date":"2022-02-17","close":4918.0498},{"date":"2022-02-18","close":4957.3159},{"date":"2022-02-21","close":4957.3159},{"date":"2022-02-22","close":4957.3159},{"date":"2022-02-23","close":4957.3159},{"date":"2022-02-24","close":4672.6382},{"date":"2022-02-25","close":4844.4268},{"date":"2022-02-28","close":4844.4268},{"date":"2022-03-02","close":4937.6826},{"date":"2022-03-03","close":5016.2148},{"date":"2022-03-04","close":5016.2148},{"date":"2022-03-07","close":4918.0498},{"date":"2022-03-08","close":4810.0688},{"date":"2022-03-10","close":4810.0688},{"date":"2022-03-11","close":4810.0688},{"date":"2022-03-14","close":4810.0688},{"date":"2022-03-15","close":4810.0688},{"date":"2022-03-16","close":4810.0688},{"date":"2022-03-17","close":4810.0688},{"date":"2022-03-18","close":5065.2964},{"date":"2022-03-21","close":5065.2964},{"date":"2022-03-22","close":5055.4805},{"date":"2022-03-23","close":5035.8472},{"date":"2022-03-24","close":5134.0122},{"date":"2022-03-25","close":5556.1206},{"date":"2022-03-28","close":5546.3037},{"date":"2022-03-29","close":5634.6519},{"date":"2022-03-30","close":5683.7349},{"date":"2022-03-31","close":5644.4692},{"date":"2022-04-01","close":5457.9551},{"date":"2022-04-04","close":5683.7349},{"date":"2022-04-05","close":5723.0},{"date":"2022-04-06","close":5723.0},{"date":"2022-04-07","close":5585.5698},{"date":"2022-04-08","close":5448.1392},{"date":"2022-04-11","close":5467.7725},{"date":"2022-04-12","close":5428.5059},{"date":"2022-04-13","close":5457.9551},{"date":"2022-04-14","close":5536.4878},{"date":"2022-04-15","close":5526.6714},{"date":"2022-04-18","close":5683.7349},{"date":"2022-04-19","close":5595.3862},{"date":"2022-04-20","close":5595.3862},{"date":"2022-04-21","close":5615.0195},{"date":"2022-04-22","close":5772.083},{"date":"2022-04-25","close":5565.9365},{"date":"2022-04-26","close":5595.3862},{"date":"2022-04-27","close":5526.6714},{"date":"2022-04-28","close":6096.0264},{"date":"2022-04-29","close":5938.9624},{"date":"2022-05-02","close":5919.3301},{"date":"2022-05-03","close":6046.9438},{"date":"2022-05-04","close":5840.7974},{"date":"2022-05-06","close":5801.5322},{"date":"2022-05-09","close":5730.0},{"date":"2022-05-10","close":5752.4497},{"date":"2022-05-11","close":7470.3315},{"date":"2022-05-12","close":7205.2866},{"date":"2022-05-13","close":6950.0591},{"date":"2022-05-16","close":7018.7739},{"date":"2022-05-17","close":7185.6543},{"date":"2022-05-18","close":6910.793},{"date":"2022-05-19","close":7028.5903},{"date":"2022-05-20","close":6900.9761},{"date":"2022-05-23","close":6743.9126},{"date":"2022-05-24","close":6419.9688},{"date":"2022-05-25","close":6596.6655},{"date":"2022-05-26","close":6302.1714},{"date":"2022-05-27","close":6410.1528},{"date":"2022-05-30","close":6557.3999},{"date":"2022-05-31","close":6734.0967},{"date":"2022-06-02","close":6812.6279},{"date":"2022-06-03","close":8854.4531},{"date":"2022-06-07","close":9227.4775},{"date":"2022-06-08","close":8903.5361},{"date":"2022-06-09","close":8697.3906},{"date":"2022-06-10","close":8442.1621},{"date":"2022-06-13","close":8216.3828},{"date":"2022-06-14","close":7745.1924},{"date":"2022-06-15","close":8353.8145},{"date":"2022-06-16","close":8834.8213},{"date":"2022-06-17","close":8785.7383},{"date":"2022-06-20","close":8177.1172},{"date":"2022-06-21","close":9865.5498},{"date":"2022-06-22","close":9963.7139},{"date":"2022-06-23","close":8098.5845},{"date":"2022-06-24","close":8363.6299},{"date":"2022-06-27","close":8628.6738},{"date":"2022-06-28","close":9168.5801},{"date":"2022-06-29","close":8932.9844},{"date":"2022-06-30","close":7892.4395},{"date":"2022-07-01","close":8226.2002},{"date":"2022-07-04","close":7519.4141},{"date":"2022-07-05","close":7627.395},{"date":"2022-07-06","close":7264.1851},{"date":"2022-07-07","close":7323.084},{"date":"2022-07-08","close":7539.0464},{"date":"2022-07-11","close":7460.5151},{"date":"2022-07-12","close":6979.5078},{"date":"2022-07-13","close":6920.6094},{"date":"2022-07-14","close":6724.2798},{"date":"2022-07-15","close":6596.6655},{"date":"2022-07-18","close":6773.3623},{"date":"2022-07-19","close":6704.647},{"date":"2022-07-20","close":6783.1787},{"date":"2022-07-21","close":6861.7104},{"date":"2022-07-22","close":7136.5713},{"date":"2022-07-25","close":6910.793},{"date":"2022-07-26","close":6753.729},{"date":"2022-07-27","close":6792.9956},{"date":"2022-07-28","close":6881.3433},{"date":"2022-07-29","close":7175.8374},{"date":"2022-08-01","close":7116.9385},{"date":"2022-08-02","close":7234.7363},{"date":"2022-08-03","close":7136.5713},{"date":"2022-08-04","close":7146.3882},{"date":"2022-08-05","close":7008.9575},{"date":"2022-08-08","close":6812.6279},{"date":"2022-08-09","close":6763.5459},{"date":"2022-08-10","close":6694.8306},{"date":"2022-08-11","close":6920.6094},{"date":"2022-08-12","close":6930.4258},{"date":"2022-08-16","close":6940.2422},{"date":"2022-08-17","close":6763.5459},{"date":"2022-08-18","close":6743.9126},{"date":"2022-08-19","close":6655.5649},{"date":"2022-08-22","close":6459.2354},{"date":"2022-08-23","close":6410.1528},{"date":"2022-08-24","close":6537.7666},{"date":"2022-08-25","close":6606.4824},{"date":"2022-08-26","close":6773.3623},{"date":"2022-08-29","close":6429.7861},{"date":"2022-08-30","close":6567.2163},{"date":"2022-08-31","close":6616.2988},{"date":"2022-09-01","close":6380.7036},{"date":"2022-09-02","close":6292.355},{"date":"2022-09-05","close":6223.6406},{"date":"2022-09-06","close":6311.9883},{"date":"2022-09-07","close":6017.4941},{"date":"2022-09-08","close":6096.0264},{"date":"2022-09-13","close":6596.6655},{"date":"2022-09-14","close":6842.0771},{"date":"2022-09-15","close":6743.9126},{"date":"2022-09-16","close":6439.6025},{"date":"2022-09-19","close":6557.3999},{"date":"2022-09-20","close":6910.793},{"date":"2022-09-21","close":6567.2163},{"date":"2022-09-22","close":6105.8428},{"date":"2022-09-23","close":5673.9185},{"date":"2022-09-26","close":5143.8286},{"date":"2022-09-27","close":5035.8472},{"date":"2022-09-28","close":4721.7202},{"date":"2022-09-29","close":4741.354},{"date":"2022-09-30","close":4908.2334},{"date":"2022-10-04","close":5055.4805},{"date":"2022-10-05","close":5035.8472},{"date":"2022-10-06","close":5241.9932},{"date":"2022-10-07","close":5251.8105},{"date":"2022-10-11","close":4986.7656},{"date":"2022-10-12","close":5114.3794},{"date":"2022-10-13","close":4795.3438},{"date":"2022-10-14","close":5310.709},{"date":"2022-10-17","close":5232.1772},{"date":"2022-10-18","close":5340.1582},{"date":"2022-10-19","close":5251.8105},{"date":"2022-10-20","close":5408.8735},{"date":"2022-10-21","close":5634.6519},{"date":"2022-10-24","close":5880.0635},{"date":"2022-10-25","close":5929.146},{"date":"2022-10-26","close":5742.6333},{"date":"2022-10-27","close":5821.1646},{"date":"2022-10-28","close":5585.5698},{"date":"2022-10-31","close":5713.1836},{"date":"2022-11-01","close":5860.4307},{"date":"2022-11-02","close":5781.8989},{"date":"2022-11-03","close":5929.146},{"date":"2022-11-04","close":6164.7412},{"date":"2022-11-07","close":7048.2231},{"date":"2022-11-08","close":7126.7554},{"date":"2022-11-09","close":7116.9385},{"date":"2022-11-10","close":6950.0591},{"date":"2022-11-11","close":7116.9385},{"date":"2022-11-14","close":6979.5078},{"date":"2022-11-15","close":7215.1035},{"date":"2022-11-16","close":7166.021},{"date":"2022-11-17","close":7313.2681},{"date":"2022-11-18","close":7647.0278},{"date":"2022-11-21","close":6773.3623},{"date":"2022-11-22","close":6842.0771},{"date":"2022-11-23","close":6851.8936},{"date":"2022-11-24","close":6910.793},{"date":"2022-11-25","close":7018.7739},{"date":"2022-11-28","close":6783.1787},{"date":"2022-11-29","close":6871.5264},{"date":"2022-11-30","close":6861.7104},{"date":"2022-12-01","close":6871.5264},{"date":"2022-12-02","close":6802.812},{"date":"2022-12-05","close":6950.0591},{"date":"2022-12-06","close":6547.5835},{"date":"2022-12-07","close":6390.52},{"date":"2022-12-08","close":6233.4565},{"date":"2022-12-09","close":6557.3999},{"date":"2022-12-12","close":6213.8237},{"date":"2022-12-13","close":6331.6211},{"date":"2022-12-14","close":6400.3364},{"date":"2022-12-15","close":6429.7861},{"date":"2022-12-16","close":6341.438},{"date":"2022-12-19","close":6292.355},{"date":"2022-12-20","close":6066.5771},{"date":"2022-12-21","close":6272.7222},{"date":"2022-12-22","close":6086.2095},{"date":"2022-12-23","close":5919.3301},{"date":"2022-12-26","close":5919.3301},{"date":"2022-12-27","close":5929.146},{"date":"2022-12-28","close":6032.8198},{"date":"2022-12-29","close":5776.104},{"date":"2023-01-02","close":5440.3989},{"date":"2023-01-03","close":5391.0303},{"date":"2023-01-04","close":5479.894},{"date":"2023-01-05","close":5657.6196},{"date":"2023-01-06","close":5657.6196},{"date":"2023-01-09","close":5825.4727},{"date":"2023-01-10","close":5904.4619},{"date":"2023-01-11","close":6032.8198},{"date":"2023-01-12","close":6121.6826},{"date":"2023-01-13","close":6121.6826},{"date":"2023-01-16","close":5993.3252},{"date":"2023-01-17","close":6062.4409},{"date":"2023-01-18","close":6052.5669},{"date":"2023-01-19","close":6022.9458},{"date":"2023-01-20","close":6062.4409},{"date":"2023-01-25","close":6072.3145},{"date":"2023-01-26","close":6121.6826},{"date":"2023-01-27","close":6171.0513},{"date":"2023-01-30","close":6111.8091},{"date":"2023-01-31","close":6161.1772},{"date":"2023-02-01","close":6131.5566},{"date":"2023-02-02","close":6171.0513},{"date":"2023-02-03","close":6141.4307},{"date":"2023-02-06","close":6072.3145},{"date":"2023-02-07","close":6111.8091},{"date":"2023-02-08","close":6161.1772},{"date":"2023-02-09","close":6101.9355},{"date":"2023-02-10","close":6003.1987},{"date":"2023-02-13","close":6062.4409},{"date":"2023-02-14","close":6289.5356},{"date":"2023-02-15","close":6032.8198},{"date":"2023-02-16","close":6032.8198},{"date":"2023-02-17","close":6092.0615},{"date":"2023-02-20","close":6062.4409},{"date":"2023-02-21","close":6250.0405},{"date":"2023-02-22","close":6082.188},{"date":"2023-02-23","close":6121.6826},{"date":"2023-02-24","close":5845.2197},{"date":"2023-02-27","close":5706.9878},{"date":"2023-02-28","close":5815.5991},{"date":"2023-03-02","close":5914.3354},{"date":"2023-03-03","close":5934.083},{"date":"2023-03-06","close":5953.8306},{"date":"2023-03-07","close":5845.2197},{"date":"2023-03-08","close":5736.6089},{"date":"2023-03-09","close":5785.9775},{"date":"2023-03-10","close":5608.2515},{"date":"2023-03-13","close":5549.0093},{"date":"2023-03-14","close":5331.7886},{"date":"2023-03-15","close":5539.1357},{"date":"2023-03-16","close":5549.0093},{"date":"2023-03-17","close":5835.3462},{"date":"2023-03-20","close":5934.083},{"date":"2023-03-21","close":5934.083},{"date":"2023-03-22","close":5766.2305},{"date":"2023-03-23","close":5588.5039},{"date":"2023-03-24","close":5657.6196},{"date":"2023-03-27","close":5549.0093},{"date":"2023-03-28","close":5657.6196},{"date":"2023-03-29","close":5805.7246},{"date":"2023-03-30","close":5785.9775},{"date":"2023-03-31","close":5785.9775},{"date":"2023-04-03","close":5815.5991},{"date":"2023-04-04","close":5825.4727},{"date":"2023-04-05","close":5766.2305},{"date":"2023-04-06","close":5667.4932},{"date":"2023-04-07","close":5637.8721},{"date":"2023-04-10","close":5479.894},{"date":"2023-04-11","close":5608.2515},{"date":"2023-04-12","close":5677.3677},{"date":"2023-04-13","close":5647.7466},{"date":"2023-04-14","close":5677.3677},{"date":"2023-04-17","close":5746.4834},{"date":"2023-04-18","close":5746.4834},{"date":"2023-04-19","close":5697.1147},{"date":"2023-04-20","close":5637.8721},{"date":"2023-04-21","close":5706.9878},{"date":"2023-04-24","close":5578.6309},{"date":"2023-04-25","close":5460.146},{"date":"2023-04-26","close":5292.2935},{"date":"2023-04-27","close":5549.0093},{"date":"2023-04-28","close":5391.0303},{"date":"2023-05-02","close":5470.02},{"date":"2023-05-03","close":5400.9043},{"date":"2023-05-04","close":5400.9043},{"date":"2023-05-08","close":5400.9043},{"date":"2023-05-09","close":5420.6514},{"date":"2023-05-10","close":5627.999},{"date":"2023-05-11","close":5588.5039},{"date":"2023-05-12","close":5519.3882},{"date":"2023-05-15","close":5470.02},{"date":"2023-05-16","close":5519.3882},{"date":"2023-05-17","close":5598.3779},{"date":"2023-05-18","close":5746.4834},{"date":"2023-05-19","close":5746.4834},{"date":"2023-05-22","close":6052.5669},{"date":"2023-05-23","close":5943.9565},{"date":"2023-05-24","close":5864.9673},{"date":"2023-05-25","close":5795.8516},{"date":"2023-05-26","close":5677.3677},{"date":"2023-05-30","close":5687.2407},{"date":"2023-05-31","close":5618.125},{"date":"2023-06-01","close":5608.2515},{"date":"2023-06-02","close":5687.2407},{"date":"2023-06-05","close":5746.4834},{"date":"2023-06-07","close":5706.9878},{"date":"2023-06-08","close":5736.6089},{"date":"2023-06-09","close":5726.7358},{"date":"2023-06-12","close":5756.3564},{"date":"2023-06-13","close":5697.1147},{"date":"2023-06-14","close":5568.7563},{"date":"2023-06-15","close":5598.3779},{"date":"2023-06-16","close":5795.8516},{"date":"2023-06-19","close":5963.7041},{"date":"2023-06-20","close":5914.3354},{"date":"2023-06-21","close":5805.7246},{"date":"2023-06-22","close":5716.8623},{"date":"2023-06-23","close":5637.8721},{"date":"2023-06-26","close":5825.4727},{"date":"2023-06-27","close":5805.7246},{"date":"2023-06-28","close":5855.0933},{"date":"2023-06-29","close":5706.9878},{"date":"2023-06-30","close":5825.4727},{"date":"2023-07-03","close":5825.4727},{"date":"2023-07-04","close":5845.2197},{"date":"2023-07-05","close":5756.3564},{"date":"2023-07-06","close":5529.2622},{"date":"2023-07-07","close":5568.7563},{"date":"2023-07-10","close":5706.9878},{"date":"2023-07-11","close":5726.7358},{"date":"2023-07-12","close":5726.7358},{"date":"2023-07-13","close":5726.7358},{"date":"2023-07-14","close":5618.125},{"date":"2023-07-17","close":5618.125},{"date":"2023-07-18","close":5460.146},{"date":"2023-07-19","close":5312.0405},{"date":"2023-07-20","close":5321.9146},{"date":"2023-07-21","close":5242.9248},{"date":"2023-07-24","close":5075.0723},{"date":"2023-07-25","close":5045.4512},{"date":"2023-07-26","close":4709.7466},{"date":"2023-07-27","close":4818.3569},{"date":"2023-07-28","close":4922.0303},{"date":"2023-07-31","close":5075.0723},{"date":"2023-08-01","close":5114.5674},{"date":"2023-08-02","close":5075.0723},{"date":"2023-08-03","close":4996.083},{"date":"2023-08-04","close":4996.083},{"date":"2023-08-07","close":4986.21},{"date":"2023-08-08","close":4996.083},{"date":"2023-08-09","close":5005.9565},{"date":"2023-08-10","close":5035.5781},{"date":"2023-08-11","close":5055.3252},{"date":"2023-08-14","close":4996.083},{"date":"2023-08-16","close":4936.8408},{"date":"2023-08-17","close":4872.6621},{"date":"2023-08-18","close":4867.7256},{"date":"2023-08-21","close":4922.0303},{"date":"2023-08-22","close":4877.5991},{"date":"2023-08-23","close":4892.4092},{"date":"2023-08-24","close":4902.2832},{"date":"2023-08-25","close":4926.9673},{"date":"2023-08-28","close":4966.4624},{"date":"2023-08-29","close":4956.5884},{"date":"2023-08-30","close":5005.9565},{"date":"2023-08-31","close":4966.4624},{"date":"2023-09-01","close":5114.5674},{"date":"2023-09-04","close":5233.0518},{"date":"2023-09-05","close":5193.5566},{"date":"2023-09-06","close":5144.188},{"date":"2023-09-07","close":5154.062},{"date":"2023-09-08","close":5233.0518},{"date":"2023-09-11","close":5321.9146},{"date":"2023-09-12","close":5242.9248},{"date":"2023-09-13","close":5114.5674},{"date":"2023-09-14","close":5144.188},{"date":"2023-09-15","close":5410.7778},{"date":"2023-09-18","close":5302.1675},{"date":"2023-09-19","close":5381.1567},{"date":"2023-09-20","close":5242.9248},{"date":"2023-09-21","close":5084.9463},{"date":"2023-09-22","close":4986.21},{"date":"2023-09-25","close":4956.5884},{"date":"2023-09-26","close":4902.2832},{"date":"2023-09-27","close":4996.083},{"date":"2023-10-04","close":4808.4834},{"date":"2023-10-05","close":4768.9883},{"date":"2023-10-06","close":4838.104},{"date":"2023-10-10","close":4768.9883},{"date":"2023-10-11","close":4852.9146},{"date":"2023-10-12","close":4867.7256},{"date":"2023-10-13","close":4783.7988},{"date":"2023-10-16","close":4744.3042},{"date":"2023-10-17","close":4749.2412},{"date":"2023-10-18","close":4739.3677},{"date":"2023-10-19","close":4709.7466},{"date":"2023-10-20","close":4591.2622},{"date":"2023-10-23","close":4527.0835},{"date":"2023-10-24","close":4773.9253},{"date":"2023-10-25","close":4665.3145},{"date":"2023-10-26","close":4507.3359},{"date":"2023-10-27","close":4472.7783},{"date":"2023-10-30","close":4462.9043},{"date":"2023-10-31","close":4354.2939},{"date":"2023-11-01","close":4374.0415},{"date":"2023-11-02","close":4472.7783},{"date":"2023-11-03","close":4467.8408},{"date":"2023-11-06","close":4591.2622},{"date":"2023-11-07","close":4527.0835},{"date":"2023-11-08","close":4462.9043},{"date":"2023-11-09","close":4467.8408},{"date":"2023-11-10","close":4378.978},{"date":"2023-11-13","close":4344.4199},{"date":"2023-11-14","close":4428.3462},{"date":"2023-11-15","close":4522.1465},{"date":"2023-11-16","close":4522.1465},{"date":"2023-11-17","close":4477.7144},{"date":"2023-11-20","close":4527.0835},{"date":"2023-11-21","close":4546.8301},{"date":"2023-11-22","close":4556.7046},{"date":"2023-11-23","close":4640.6309},{"date":"2023-11-24","close":4591.2622},{"date":"2023-11-27","close":4611.0098},{"date":"2023-11-28","close":4571.5151},{"date":"2023-11-29","close":4571.5151},{"date":"2023-11-30","close":4586.3257},{"date":"2023-12-01","close":4601.1357},{"date":"2023-12-04","close":4532.02},{"date":"2023-12-05","close":4462.9043},{"date":"2023-12-06","close":4487.5889},{"date":"2023-12-07","close":4418.4727},{"date":"2023-12-08","close":4462.9043},{"date":"2023-12-11","close":4482.6514},{"date":"2023-12-12","close":4462.9043},{"date":"2023-12-13","close":4438.2202},{"date":"2023-12-14","close":4443.1572},{"date":"2023-12-15","close":4453.0303},{"date":"2023-12-18","close":4512.2725},{"date":"2023-12-19","close":4502.3989},{"date":"2023-12-20","close":4507.3359},{"date":"2023-12-21","close":4532.02},{"date":"2023-12-22","close":4497.4619},{"date":"2023-12-26","close":4497.4619},{"date":"2023-12-27","close":4512.3872},{"date":"2023-12-28","close":4522.3379},{"date":"2024-01-02","close":4547.2129},{"date":"2024-01-03","close":4562.1382},{"date":"2024-01-04","close":4527.3125},{"date":"2024-01-05","close":4547.2129},{"date":"2024-01-08","close":4542.2378},{"date":"2024-01-09","close":4542.2378},{"date":"2024-01-10","close":4626.814},{"date":"2024-01-11","close":4606.9141},{"date":"2024-01-12","close":4621.8394},{"date":"2024-01-15","close":4661.6396},{"date":"2024-01-16","close":4621.8394},{"date":"2024-01-17","close":4432.7861},{"date":"2024-01-18","close":4477.562},{"date":"2024-01-19","close":4477.562},{"date":"2024-01-22","close":4447.7114},{"date":"2024-01-23","close":4472.5869},{"date":"2024-01-24","close":4457.6616},{"date":"2024-01-25","close":4467.6118},{"date":"2024-01-26","close":4477.562},{"date":"2024-01-29","close":4447.7114},{"date":"2024-01-30","close":4507.4126},{"date":"2024-01-31","close":4512.3872},{"date":"2024-02-01","close":4477.562},{"date":"2024-02-02","close":4542.2378},{"date":"2024-02-05","close":4537.2627},{"date":"2024-02-06","close":4522.3379},{"date":"2024-02-07","close":4477.562},{"date":"2024-02-08","close":4492.4873},{"date":"2024-02-13","close":5144.2212},{"date":"2024-02-14","close":5034.7695},{"date":"2024-02-15","close":4890.4927},{"date":"2024-02-16","close":4890.4927},{"date":"2024-02-19","close":4905.418},{"date":"2024-02-20","close":4860.6421},{"date":"2024-02-21","close":4940.2437},{"date":"2024-02-22","close":4935.2681},{"date":"2024-02-23","close":4985.0186},{"date":"2024-02-26","close":4890.4927},{"date":"2024-02-27","close":4865.6172},{"date":"2024-02-28","close":4940.2437},{"date":"2024-02-29","close":4925.3184},{"date":"2024-03-04","close":4870.5923},{"date":"2024-03-05","close":4865.6172},{"date":"2024-03-06","close":4810.8916},{"date":"2024-03-07","close":4756.166},{"date":"2024-03-08","close":4776.0664},{"date":"2024-03-11","close":4795.9663},{"date":"2024-03-12","close":4736.2651},{"date":"2024-03-13","close":4885.5176},{"date":"2024-03-14","close":4835.7666},{"date":"2024-03-15","close":4945.2183},{"date":"2024-03-18","close":4900.4429},{"date":"2024-03-19","close":4850.6919},{"date":"2024-03-20","close":4885.5176},{"date":"2024-03-21","close":4925.3184},{"date":"2024-03-22","close":4885.5176},{"date":"2024-03-25","close":4850.6919},{"date":"2024-03-26","close":4890.4927},{"date":"2024-03-27","close":4790.9912},{"date":"2024-03-28","close":4776.0664},{"date":"2024-03-29","close":4746.2158},{"date":"2024-04-01","close":4790.9912},{"date":"2024-04-02","close":4701.4399},{"date":"2024-04-03","close":4701.4399},{"date":"2024-04-04","close":4606.9141},{"date":"2024-04-05","close":4582.0381},{"date":"2024-04-08","close":4492.4873},{"date":"2024-04-09","close":4422.8364},{"date":"2024-04-11","close":4477.562},{"date":"2024-04-12","close":4487.5117},{"date":"2024-04-15","close":4417.8608},{"date":"2024-04-16","close":4348.21},{"date":"2024-04-17","close":4268.6089},{"date":"2024-04-18","close":4363.1353},{"date":"2024-04-19","close":4293.4844},{"date":"2024-04-22","close":4248.7085},{"date":"2024-04-23","close":4228.8086},{"date":"2024-04-24","close":4368.1104},{"date":"2024-04-25","close":4407.9111},{"date":"2024-04-26","close":4432.7861},{"date":"2024-04-29","close":4482.5371},{"date":"2024-04-30","close":4492.4873},{"date":"2024-05-02","close":4492.4873},{"date":"2024-05-03","close":4492.4873},{"date":"2024-05-07","close":4502.437},{"date":"2024-05-08","close":4517.3623},{"date":"2024-05-09","close":4512.3872},{"date":"2024-05-10","close":4482.5371},{"date":"2024-05-13","close":4412.8862},{"date":"2024-05-14","close":4417.8608},{"date":"2024-05-16","close":4412.8862},{"date":"2024-05-17","close":4392.9858},{"date":"2024-05-20","close":4373.0859},{"date":"2024-05-21","close":4383.0356},{"date":"2024-05-22","close":4407.9111},{"date":"2024-05-23","close":4343.2354},{"date":"2024-05-24","close":4318.3594},{"date":"2024-05-27","close":4348.21},{"date":"2024-05-28","close":4353.1851},{"date":"2024-05-29","close":4318.3594},{"date":"2024-05-30","close":4243.7339},{"date":"2024-05-31","close":4253.6836},{"date":"2024-06-03","close":4507.4126},{"date":"2024-06-04","close":4835.7666},{"date":"2024-06-05","close":4631.7891},{"date":"2024-06-07","close":5253.6724},{"date":"2024-06-10","close":5174.0718},{"date":"2024-06-11","close":5303.4233},{"date":"2024-06-12","close":5064.6201},{"date":"2024-06-13","close":4975.0688},{"date":"2024-06-14","close":4880.5425},{"date":"2024-06-17","close":4716.3652},{"date":"2024-06-18","close":4795.9663},{"date":"2024-06-19","close":5034.7695},{"date":"2024-06-20","close":5024.8198},{"date":"2024-06-21","close":4845.7173},{"date":"2024-06-24","close":4751.1904},{"date":"2024-06-25","close":4711.3901},{"date":"2024-06-26","close":4641.7393},{"date":"2024-06-27","close":4552.188},{"date":"2024-06-28","close":4542.2378},{"date":"2024-07-01","close":4587.0132},{"date":"2024-07-02","close":4487.5117},{"date":"2024-07-03","close":4452.6865},{"date":"2024-07-04","close":4457.6616},{"date":"2024-07-05","close":4412.8862},{"date":"2024-07-08","close":4527.3125},{"date":"2024-07-09","close":4507.4126},{"date":"2024-07-10","close":4472.5869},{"date":"2024-07-11","close":4492.4873},{"date":"2024-07-12","close":4452.6865},{"date":"2024-07-15","close":4577.0635},{"date":"2024-07-16","close":4731.2905},{"date":"2024-07-17","close":4771.0913},{"date":"2024-07-18","close":4855.6675},{"date":"2024-07-19","close":4771.0913},{"date":"2024-07-22","close":4994.9692},{"date":"2024-07-23","close":5144.2212},{"date":"2024-07-24","close":4985.0186},{"date":"2024-07-25","close":4805.9165},{"date":"2024-07-26","close":4985.0186},{"date":"2024-07-29","close":5004.9194},{"date":"2024-07-30","close":4900.4429},{"date":"2024-07-31","close":4830.792},{"date":"2024-08-01","close":4855.6675},{"date":"2024-08-02","close":4577.0635},{"date":"2024-08-05","close":3910.4043},{"date":"2024-08-06","close":3980.0552},{"date":"2024-08-07","close":4184.0327},{"date":"2024-08-08","close":4079.5564},{"date":"2024-08-09","close":4233.7837},{"date":"2024-08-12","close":4293.4844},{"date":"2024-08-13","close":4149.2075},{"date":"2024-08-14","close":4218.8584},{"date":"2024-08-16","close":4179.0576},{"date":"2024-08-19","close":4099.4565},{"date":"2024-08-20","close":4253.6836},{"date":"2024-08-21","close":4298.4595},{"date":"2024-08-22","close":4159.1577},{"date":"2024-08-23","close":4159.1577},{"date":"2024-08-26","close":4104.4316},{"date":"2024-08-27","close":4149.2075},{"date":"2024-08-28","close":4084.5315},{"date":"2024-08-29","close":4014.8806},{"date":"2024-08-30","close":4064.6311},{"date":"2024-09-02","close":4054.6812},{"date":"2024-09-03","close":4079.5564},{"date":"2024-09-04","close":3915.3792},{"date":"2024-09-05","close":3840.7532},{"date":"2024-09-06","close":3711.4014},{"date":"2024-09-09","close":3771.1023},{"date":"2024-09-10","close":3721.3516},{"date":"2024-09-11","close":3741.2517},{"date":"2024-09-12","close":3835.7781},{"date":"2024-09-13","close":3825.8279},{"date":"2024-09-19","close":3820.8528},{"date":"2024-09-20","close":3865.6284},{"date":"2024-09-23","close":3805.9277},{"date":"2024-09-24","close":4497.4624},{"date":"2024-09-25","close":4208.9082},{"date":"2024-09-26","close":4159.1577},{"date":"2024-09-27","close":4154.1821},{"date":"2024-09-30","close":4009.9055},{"date":"2024-10-02","close":3900.4539},{"date":"2024-10-04","close":3940.2544},{"date":"2024-10-07","close":4024.8306},{"date":"2024-10-08","close":3960.1548},{"date":"2024-10-10","close":3970.105},{"date":"2024-10-11","close":3960.1548},{"date":"2024-10-14","close":3895.479},{"date":"2024-10-15","close":3945.2297},{"date":"2024-10-16","close":3900.4539},{"date":"2024-10-17","close":3865.6284},{"date":"2024-10-18","close":3825.8279},{"date":"2024-10-21","close":3830.803},{"date":"2024-10-22","close":3731.3015},{"date":"2024-10-23","close":3751.2019},{"date":"2024-10-24","close":3726.3267},{"date":"2024-10-25","close":3651.7007},{"date":"2024-10-28","close":3751.2019},{"date":"2024-10-29","close":3795.9775},{"date":"2024-10-30","close":3850.7031},{"date":"2024-10-31","close":3840.7532},{"date":"2024-11-01","close":3721.3516},{"date":"2024-11-04","close":3786.0273},{"date":"2024-11-05","close":3825.8279},{"date":"2024-11-06","close":3999.9553},{"date":"2024-11-07","close":3920.0},{"date":"2024-11-08","close":3935.2795},{"date":"2024-11-11","close":3935.2795},{"date":"2024-11-12","close":3850.7031},{"date":"2024-11-13","close":3666.6257},{"date":"2024-11-14","close":3691.501},{"date":"2024-11-15","close":3940.2544},{"date":"2024-11-18","close":3935.2795},{"date":"2024-11-19","close":3880.5537},{"date":"2024-11-20","close":3840.7532},{"date":"2024-11-21","close":3905.429},{"date":"2024-11-22","close":3875.5786},{"date":"2024-11-25","close":3990.0051},{"date":"2024-11-26","close":3999.9553},{"date":"2024-11-27","close":3960.1548},{"date":"2024-11-28","close":3920.3542},{"date":"2024-11-29","close":3825.8279},{"date":"2024-12-02","close":3656.6755},{"date":"2024-12-03","close":3691.501},{"date":"2024-12-04","close":3651.7007},{"date":"2024-12-05","close":3547.2241},{"date":"2024-12-06","close":3417.8723},{"date":"2024-12-09","close":3084.5425},{"date":"2024-12-10","close":3388.022},{"date":"2024-12-11","close":3527.324},{"date":"2024-12-12","close":3517.3735},{"date":"2024-12-13","close":3601.95},{"date":"2024-12-16","close":3616.875},{"date":"2024-12-17","close":3661.6506},{"date":"2024-12-18","close":3661.6506},{"date":"2024-12-19","close":3631.8003},{"date":"2024-12-20","close":3542.249},{"date":"2024-12-23","close":3636.7754},{"date":"2024-12-24","close":3621.8501},{"date":"2024-12-26","close":3542.249},{"date":"2024-12-27","close":3507.3254},{"date":"2024-12-30","close":3612.0962},{"date":"2025-01-02","close":3766.7578},{"date":"2025-01-03","close":3746.8015},{"date":"2025-01-06","close":3796.6921},{"date":"2025-01-07","close":3801.6814},{"date":"2025-01-08","close":3761.7686},{"date":"2025-01-09","close":3786.7141},{"date":"2025-01-10","close":3826.6267},{"date":"2025-01-13","close":3776.7358},{"date":"2025-01-14","close":3766.7578},{"date":"2025-01-15","close":3786.7141},{"date":"2025-01-16","close":3831.6157},{"date":"2025-01-17","close":3861.5503},{"date":"2025-01-20","close":3881.5066},{"date":"2025-01-21","close":3826.6267},{"date":"2025-01-22","close":3851.5723},{"date":"2025-01-23","close":3776.7358},{"date":"2025-01-24","close":3811.6594},{"date":"2025-01-31","close":3686.9324},{"date":"2025-02-03","close":3567.1943},{"date":"2025-02-04","close":3622.0742},{"date":"2025-02-05","close":3656.9978},{"date":"2025-02-06","close":3846.583},{"date":"2025-02-07","close":3916.4302},{"date":"2025-02-10","close":3866.5393},{"date":"2025-02-11","close":3856.5613},{"date":"2025-02-12","close":3846.583},{"date":"2025-02-13","close":3931.3975},{"date":"2025-02-14","close":3921.4194},{"date":"2025-02-17","close":3906.4521},{"date":"2025-02-18","close":3941.3757},{"date":"2025-02-19","close":3926.4084},{"date":"2025-02-20","close":3851.5723},{"date":"2025-02-21","close":3811.6594},{"date":"2025-02-24","close":3881.5066},{"date":"2025-02-25","close":3856.5613},{"date":"2025-02-26","close":3891.4849},{"date":"2025-02-27","close":3811.6594},{"date":"2025-02-28","close":3686.9324},{"date":"2025-03-04","close":3612.0962},{"date":"2025-03-05","close":3766.7578},{"date":"2025-03-06","close":3711.8779},{"date":"2025-03-07","close":3696.9106},{"date":"2025-03-10","close":3597.1289},{"date":"2025-03-11","close":3612.0962},{"date":"2025-03-12","close":3642.0308},{"date":"2025-03-13","close":3557.2163},{"date":"2025-03-14","close":3622.0742},{"date":"2025-03-17","close":3592.1399},{"date":"2025-03-18","close":3751.7905},{"date":"2025-03-19","close":3681.9434},{"date":"2025-03-20","close":3622.0742},{"date":"2025-03-21","close":3562.2053},{"date":"2025-03-24","close":3537.26},{"date":"2025-03-25","close":3557.2163},{"date":"2025-03-26","close":3517.3037},{"date":"2025-03-27","close":3482.3801},{"date":"2025-03-28","close":3427.5},{"date":"2025-03-31","close":3327.7185},{"date":"2025-04-01","close":3417.522},{"date":"2025-04-02","close":3362.6421},{"date":"2025-04-03","close":3327.7185},{"date":"2025-04-04","close":3382.5984},{"date":"2025-04-07","close":3212.9695},{"date":"2025-04-08","close":3262.8604},{"date":"2025-04-09","close":3237.915},{"date":"2025-04-10","close":3327.7185},{"date":"2025-04-11","close":3437.4783},{"date":"2025-04-14","close":3472.4019},{"date":"2025-04-15","close":3512.3145},{"date":"2025-04-16","close":3457.4346},{"date":"2025-04-17","close":3492.3582},{"date":"2025-04-18","close":3502.3364},{"date":"2025-04-21","close":3467.4128},{"date":"2025-04-22","close":3492.3582},{"date":"2025-04-23","close":3572.1836},{"date":"2025-04-24","close":3532.2708},{"date":"2025-04-25","close":3572.1836},{"date":"2025-04-28","close":3562.2053},{"date":"2025-04-29","close":3567.1943},{"date":"2025-04-30","close":3537.26},{"date":"2025-05-02","close":3507.3254},{"date":"2025-05-07","close":3537.26},{"date":"2025-05-08","close":3542.249},{"date":"2025-05-09","close":3497.3472},{"date":"2025-05-12","close":3577.1726},{"date":"2025-05-13","close":3597.1289},{"date":"2025-05-14","close":3617.0852},{"date":"2025-05-15","close":3552.2273},{"date":"2025-05-16","close":3557.2163},{"date":"2025-05-19","close":3452.4456},{"date":"2025-05-20","close":3562.2053},{"date":"2025-05-21","close":3542.249},{"date":"2025-05-22","close":3477.3909},{"date":"2025-05-23","close":3442.4673},{"date":"2025-05-26","close":3437.4783},{"date":"2025-05-27","close":3397.5657},{"date":"2025-05-28","close":3432.4893},{"date":"2025-05-29","close":3512.3145},{"date":"2025-05-30","close":3507.3254},{"date":"2025-06-02","close":3517.3037},{"date":"2025-06-04","close":3512.3145},{"date":"2025-06-05","close":3587.1509},{"date":"2025-06-09","close":3567.1943},{"date":"2025-06-10","close":3557.2163},{"date":"2025-06-11","close":3552.2273},{"date":"2025-06-12","close":3701.8997},{"date":"2025-06-13","close":3721.856},{"date":"2025-06-16","close":3741.8123},{"date":"2025-06-17","close":3671.9651},{"date":"2025-06-18","close":3652.0088},{"date":"2025-06-19","close":3637.0415},{"date":"2025-06-20","close":3622.0742},{"date":"2025-06-23","close":3492.3582},{"date":"2025-06-24","close":3622.0742},{"date":"2025-06-25","close":3666.9761},{"date":"2025-06-26","close":3617.0852},{"date":"2025-06-27","close":3632.0525},{"date":"2025-06-30","close":3587.1509},{"date":"2025-07-01","close":3627.0635},{"date":"2025-07-02","close":3642.0308},{"date":"2025-07-03","close":3661.9871},{"date":"2025-07-04","close":3661.9871},{"date":"2025-07-07","close":3582.1616},{"date":"2025-07-08","close":3582.1616},{"date":"2025-07-09","close":3552.2273},{"date":"2025-07-10","close":3562.2053},{"date":"2025-07-11","close":3567.1943},{"date":"2025-07-14","close":3567.1943},{"date":"2025-07-15","close":3577.1726},{"date":"2025-07-16","close":3552.2273},{"date":"2025-07-17","close":3592.1399},{"date":"2025-07-18","close":3582.1616},{"date":"2025-07-21","close":3577.1726},{"date":"2025-07-22","close":3522.2927},{"date":"2025-07-23","close":3507.3254},{"date":"2025-07-24","close":3532.2708},{"date":"2025-07-25","close":3507.3254},{"date":"2025-07-28","close":3487.3691},{"date":"2025-07-29","close":3492.3582},{"date":"2025-07-30","close":3497.3472},{"date":"2025-07-31","close":3557.2163},{"date":"2025-08-01","close":3397.5657},{"date":"2025-08-04","close":3457.4346},{"date":"2025-08-05","close":3512.3145},{"date":"2025-08-06","close":3512.3145},{"date":"2025-08-07","close":3532.2708},{"date":"2025-08-08","close":3557.2163},{"date":"2025-08-11","close":3726.845},{"date":"2025-08-12","close":3696.9106},{"date":"2025-08-13","close":3661.9871},{"date":"2025-08-14","close":3622.0742},{"date":"2025-08-18","close":3597.1289},{"date":"2025-08-19","close":3577.1726},{"date":"2025-08-20","close":3562.2053},{"date":"2025-08-21","close":3527.2817},{"date":"2025-08-22","close":3527.2817},{"date":"2025-08-25","close":3592.1399},{"date":"2025-08-26","close":3557.2163},{"date":"2025-08-27","close":3656.9978},{"date":"2025-08-28","close":3627.0635},{"date":"2025-08-29","close":3632.0525},{"date":"2025-09-01","close":3582.1616},{"date":"2025-09-02","close":3597.1289},{"date":"2025-09-03","close":3557.2163},{"date":"2025-09-04","close":3592.1399},{"date":"2025-09-05","close":3632.0525},{"date":"2025-09-08","close":3671.9651},{"date":"2025-09-09","close":3691.9214},{"date":"2025-09-10","close":3691.9214},{"date":"2025-09-11","close":4315.5571},{"date":"2025-09-12","close":4190.8296},{"date":"2025-09-15","close":4036.1682},{"date":"2025-09-16","close":4066.1028},{"date":"2025-09-17","close":3951.3538},{"date":"2025-09-18","close":4001.2446},{"date":"2025-09-19","close":3925.0},{"date":"2025-09-22","close":3921.4194},{"date":"2025-09-23","close":3891.4849},{"date":"2025-09-24","close":3861.5503},{"date":"2025-09-25","close":3826.6267},{"date":"2025-09-26","close":3756.7795},{"date":"2025-09-29","close":3856.5613},{"date":"2025-09-30","close":3791.7031},{"date":"2025-10-01","close":3796.6921},{"date":"2025-10-02","close":3831.6157},{"date":"2025-10-10","close":3836.605},{"date":"2025-10-13","close":3931.3975},{"date":"2025-10-14","close":3941.3757},{"date":"2025-10-15","close":4096.0371},{"date":"2025-10-16","close":4001.2446},{"date":"2025-10-17","close":3936.3865},{"date":"2025-10-20","close":3971.3101},{"date":"2025-10-21","close":4016.2119},{"date":"2025-10-22","close":3956.343},{"date":"2025-10-23","close":3926.4084},{"date":"2025-10-24","close":3901.4629},{"date":"2025-10-27","close":3961.332},{"date":"2025-10-28","close":3916.4302},{"date":"2025-10-29","close":3846.583},{"date":"2025-10-30","close":3736.8232},{"date":"2025-10-31","close":3711.8779},{"date":"2025-11-03","close":3671.9651},{"date":"2025-11-04","close":3632.0525},{"date":"2025-11-05","close":3582.1616},{"date":"2025-11-06","close":3552.2273},{"date":"2025-11-07","close":3462.4236},{"date":"2025-11-10","close":3507.3254},{"date":"2025-11-11","close":3497.3472},{"date":"2025-11-12","close":3552.2273},{"date":"2025-11-13","close":3527.2817},{"date":"2025-11-14","close":3467.4128},{"date":"2025-11-17","close":3417.522},{"date":"2025-11-18","close":3367.6311},{"date":"2025-11-19","close":3347.6748},{"date":"2025-11-20","close":3472.4019},{"date":"2025-11-21","close":3437.4783},{"date":"2025-11-24","close":3671.9651},{"date":"2025-11-25","close":3537.26},{"date":"2025-11-26","close":3557.2163},{"date":"2025-11-27","close":3532.2708},{"date":"2025-11-28","close":3642.0308},{"date":"2025-12-01","close":3652.0088},{"date":"2025-12-02","close":3671.9651},{"date":"2025-12-03","close":3661.9871},{"date":"2025-12-04","close":3736.8232},{"date":"2025-12-05","close":3736.8232},{"date":"2025-12-08","close":3806.6704},{"date":"2025-12-09","close":4944.1812},{"date":"2025-12-10","close":5009.0396},{"date":"2025-12-11","close":5019.0176},{"date":"2025-12-12","close":4724.6616},{"date":"2025-12-15","close":4714.6836},{"date":"2025-12-16","close":4574.9893},{"date":"2025-12-17","close":4664.7925},{"date":"2025-12-18","close":4410.3496},{"date":"2025-12-19","close":4390.3931},{"date":"2025-12-22","close":4390.3931},{"date":"2025-12-23","close":4490.1748},{"date":"2025-12-24","close":4530.0874},{"date":"2025-12-26","close":4570.0},{"date":"2025-12-29","close":4655.0},{"date":"2025-12-30","close":4490.0},{"date":"2026-01-02","close":4650.0},{"date":"2026-01-05","close":4630.0},{"date":"2026-01-06","close":4750.0},{"date":"2026-01-07","close":4630.0},{"date":"2026-01-08","close":4880.0},{"date":"2026-01-09","close":5220.0},{"date":"2026-01-12","close":5070.0},{"date":"2026-01-13","close":5200.0},{"date":"2026-01-14","close":4960.0},{"date":"2026-01-15","close":5220.0},{"date":"2026-01-16","close":5140.0},{"date":"2026-01-19","close":5670.0},{"date":"2026-01-20","close":5450.0},{"date":"2026-01-21","close":5520.0},{"date":"2026-01-22","close":5190.0},{"date":"2026-01-23","close":5190.0},{"date":"2026-01-26","close":5090.0},{"date":"2026-01-27","close":4920.0},{"date":"2026-01-28","close":5040.0},{"date":"2026-01-29","close":5100.0},{"date":"2026-01-30","close":4900.0},{"date":"2026-02-02","close":4805.0},{"date":"2026-02-03","close":5050.0},{"date":"2026-02-04","close":5050.0},{"date":"2026-02-05","close":4975.0},{"date":"2026-02-06","close":4860.0},{"date":"2026-02-09","close":4800.0},{"date":"2026-02-10","close":4860.0},{"date":"2026-02-11","close":4870.0},{"date":"2026-02-12","close":4865.0},{"date":"2026-02-13","close":4775.0},{"date":"2026-02-19","close":4930.0},{"date":"2026-02-20","close":4880.0},{"date":"2026-02-23","close":4880.0},{"date":"2026-02-24","close":4865.0},{"date":"2026-02-25","close":4880.0},{"date":"2026-02-26","close":4625.0},{"date":"2026-02-27","close":4590.0},{"date":"2026-03-03","close":4445.0},{"date":"2026-03-04","close":3905.0},{"date":"2026-03-05","close":4310.0},{"date":"2026-03-06","close":4370.0},{"date":"2026-03-09","close":4190.0},{"date":"2026-03-10","close":4335.0},{"date":"2026-03-11","close":4375.0},{"date":"2026-03-12","close":4455.0},{"date":"2026-03-13","close":4460.0},{"date":"2026-03-16","close":4370.0},{"date":"2026-03-17","close":4380.0},{"date":"2026-03-18","close":4375.0},{"date":"2026-03-19","close":4285.0},{"date":"2026-03-20","close":4450.0},{"date":"2026-03-23","close":4255.0},{"date":"2026-03-24","close":4365.0},{"date":"2026-03-25","close":4445.0},{"date":"2026-03-26","close":4330.0},{"date":"2026-03-27","close":4335.0},{"date":"2026-03-30","close":4290.0},{"date":"2026-03-31","close":4100.0},{"date":"2026-04-01","close":4340.0},{"date":"2026-04-02","close":4140.0},{"date":"2026-04-03","close":4170.0},{"date":"2026-04-06","close":4170.0},{"date":"2026-04-07","close":4115.0},{"date":"2026-04-08","close":4460.0},{"date":"2026-04-09","close":4370.0},{"date":"2026-04-10","close":4445.0},{"date":"2026-04-13","close":4335.0},{"date":"2026-04-14","close":4425.0},{"date":"2026-04-15","close":4480.0},{"date":"2026-04-16","close":4545.0},{"date":"2026-04-17","close":4555.0},{"date":"2026-04-20","close":4510.0},{"date":"2026-04-21","close":4500.0},{"date":"2026-04-22","close":4435.0},{"date":"2026-04-23","close":4455.0},{"date":"2026-04-24","close":4500.0},{"date":"2026-04-27","close":4565.0},{"date":"2026-04-28","close":4570.0},{"date":"2026-04-29","close":4585.0},{"date":"2026-04-30","close":4545.0},{"date":"2026-05-04","close":4520.0},{"date":"2026-05-06","close":4430.0},{"date":"2026-05-07","close":4545.0},{"date":"2026-05-08","close":4540.0},{"date":"2026-05-11","close":4260.0},{"date":"2026-05-12","close":4295.0},{"date":"2026-05-13","close":4285.0},{"date":"2026-05-14","close":4210.0},{"date":"2026-05-15","close":4175.0},{"date":"2026-05-18","close":4105.0},{"date":"2026-05-19","close":3950.0},{"date":"2026-05-20","close":3885.0},{"date":"2026-05-21","close":4100.0},{"date":"2026-05-22","close":4105.0},{"date":"2026-05-26","close":4125.0},{"date":"2026-05-27","close":3905.0},{"date":"2026-05-28","close":3790.0},{"date":"2026-05-29","close":3705.0},{"date":"2026-06-01","close":3465.0},{"date":"2026-06-02","close":3500.0},{"date":"2026-06-04","close":3380.0},{"date":"2026-06-05","close":3390.0},{"date":"2026-06-08","close":3230.0},{"date":"2026-06-09","close":3320.0},{"date":"2026-06-10","close":3240.0},{"date":"2026-06-11","close":3285.0},{"date":"2026-06-12","close":3410.0},{"date":"2026-06-15","close":3415.0},{"date":"2026-06-16","close":3500.0},{"date":"2026-06-17","close":3575.0},{"date":"2026-06-18","close":3415.0},{"date":"2026-06-19","close":3300.0},{"date":"2026-06-22","close":3710.0},{"date":"2026-06-23","close":3400.0},{"date":"2026-06-24","close":4420.0},{"date":"2026-06-25","close":3230.0},{"date":"2026-06-26","close":3350.0},{"date":"2026-06-29","close":3615.0},{"date":"2026-06-30","close":3345.0},{"date":"2026-07-01","close":3460.0},{"date":"2026-07-02","close":3255.0},{"date":"2026-07-03","close":3150.0},{"date":"2026-07-06","close":3280.0},{"date":"2026-07-07","close":3140.0},{"date":"2026-07-08","close":2985.0},{"date":"2026-07-09","close":2960.0},{"date":"2026-07-10","close":3240.0},{"date":"2026-07-13","close":3020.0},{"date":"2026-07-14","close":2975.0},{"date":"2026-07-15","close":3050.0},{"date":"2026-07-16","close":3010.0},{"date":"2026-07-20","close":2945.0},{"date":"2026-07-21","close":2885.0},{"date":"2026-07-22","close":2925.0},{"date":"2026-07-23","close":2950.0},{"date":"2026-07-24","close":2850.0},{"date":"2026-07-27","close":2840.0},{"date":"2026-07-28","close":2790.0},{"date":"2026-07-29","close":2565.0},{"date":"2026-07-30","close":2505.0},{"date":"2026-07-31","close":2690.0},{"date":"2026-08-03","close":2725.0},{"date":"2026-08-04","close":2850.0},{"date":"2026-08-05","close":2940.0},{"date":"2026-08-06","close":2915.0},{"date":"2026-08-07","close":2935.0},{"date":"2026-08-10","close":2980.0},{"date":"2026-08-11","close":3045.0},{"date":"2026-08-12","close":3125.0},{"date":"2026-08-13","close":3075.0},{"date":"2026-08-14","close":3080.0},{"date":"2026-08-18","close":2990.0},{"date":"2026-08-19","close":3090.0},{"date":"2026-08-20","close":3090.0},{"date":"2026-08-21","close":2985.0},{"date":"2026-08-24","close":3085.0},{"date":"2026-08-25","close":3005.0},{"date":"2026-08-26","close":3085.0},{"date":"2026-08-27","close":3050.0},{"date":"2026-08-28","close":3050.0},{"date":"2026-08-31","close":3070.0},{"date":"2026-09-01","close":3080.0},{"date":"2026-09-02","close":3030.0},{"date":"2026-09-03","close":3080.0},{"date":"2026-09-04","close":3140.0},{"date":"2026-09-07","close":3140.0},{"date":"2026-09-08","close":3110.0},{"date":"2026-09-09","close":3110.0},{"date":"2026-09-10","close":3130.0},{"date":"2026-09-11","close":3065.0},{"date":"2026-09-14","close":3055.0},{"date":"2026-09-15","close":3070.0},{"date":"2026-09-16","close":3055.0},{"date":"2026-09-17","close":3080.0},{"date":"2026-09-18","close":3060.0},{"date":"2026-09-21","close":3115.0},{"date":"2026-09-22","close":3090.0},{"date":"2026-09-23","close":3100.0},{"date":"2026-09-28","close":3115.0},{"date":"2026-09-29","close":3080.0},{"date":"2026-09-30","close":3155.0},{"date":"2026-10-01","close":3265.0},{"date":"2026-10-02","close":3295.0},{"date":"2026-10-06","close":3335.0},{"date":"2026-10-07","close":3265.0},{"date":"2026-10-08","close":3255.0},{"date":"2026-10-12","close":3155.0},{"date":"2026-10-13","close":3095.0},{"date":"2026-10-14","close":3145.0},{"date":"2026-10-15","close":2900.0},{"date":"2026-10-16","close":3025.0},{"date":"2026-10-19","close":3035.0},{"date":"2026-10-20","close":3095.0},{"date":"2026-10-21","close":3060.0},{"date":"2026-10-22","close":2955.0},{"date":"2026-10-23","close":3000.0}],"chart_data":[{"date":"2024-10-24","open":3716,"high":3776,"low":3716,"close":3726,"volume":34525,"rsi_14":35.29,"sma_20":3982.75,"sma_60":4134.08,"sma_120":4384.71},{"date":"2024-10-25","open":3716,"high":3746,"low":3632,"close":3652,"volume":66973,"rsi_14":26.98,"sma_20":3940.25,"sma_60":4111.75,"sma_120":4378.38},{"date":"2024-10-28","open":3632,"high":3801,"low":3632,"close":3751,"volume":48293,"rsi_14":28.68,"sma_20":3917.25,"sma_60":4094.08,"sma_120":4372.67},{"date":"2024-10-29","open":3721,"high":3811,"low":3716,"close":3796,"volume":29418,"rsi_14":36.8,"sma_20":3899.0,"sma_60":4074.17,"sma_120":4366.92},{"date":"2024-10-30","open":3796,"high":4159,"low":3786,"close":3851,"volume":673928,"rsi_14":41.04,"sma_20":3883.75,"sma_60":4054.83,"sma_120":4361.54},{"date":"2024-10-31","open":3856,"high":3910,"low":3746,"close":3841,"volume":106928,"rsi_14":41.04,"sma_20":3875.25,"sma_60":4037.08,"sma_120":4356.08},{"date":"2024-11-01","open":3751,"high":3816,"low":3716,"close":3721,"volume":64833,"rsi_14":37.93,"sma_20":3866.25,"sma_60":4018.5,"sma_120":4349.62},{"date":"2024-11-04","open":3721,"high":3806,"low":3652,"close":3786,"volume":78634,"rsi_14":39.19,"sma_20":3858.5,"sma_60":4000.58,"sma_120":4343.62},{"date":"2024-11-05","open":3761,"high":3826,"low":3761,"close":3826,"volume":33723,"rsi_14":44.9,"sma_20":3848.5,"sma_60":3988.0,"sma_120":4337.83},{"date":"2024-11-06","open":3826,"high":4055,"low":3791,"close":4000,"volume":384662,"rsi_14":57.71,"sma_20":3850.5,"sma_60":3989.5,"sma_120":4333.54},{"date":"2024-11-07","open":3960,"high":3990,"low":3850,"close":3920,"volume":126237,"rsi_14":54.01,"sma_20":3847.0,"sma_60":3988.17,"sma_120":4328.67},{"date":"2024-11-08","open":3910,"high":4000,"low":3886,"close":3935,"volume":83994,"rsi_14":55.44,"sma_20":3845.75,"sma_60":3984.0,"sma_120":4324.67},{"date":"2024-11-11","open":3980,"high":4070,"low":3915,"close":3935,"volume":129447,"rsi_14":61.85,"sma_20":3847.75,"sma_60":3981.58,"sma_120":4320.62},{"date":"2024-11-12","open":3900,"high":4129,"low":3801,"close":3851,"volume":407564,"rsi_14":55.38,"sma_20":3843.0,"sma_60":3975.17,"sma_120":4315.92},{"date":"2024-11-13","open":3851,"high":3886,"low":3667,"close":3667,"volume":94402,"rsi_14":47.25,"sma_20":3831.25,"sma_60":3964.67,"sma_120":4309.83},{"date":"2024-11-14","open":3682,"high":3841,"low":3667,"close":3692,"volume":93573,"rsi_14":51.92,"sma_20":3822.5,"sma_60":3957.0,"sma_120":4304.12},{"date":"2024-11-15","open":3672,"high":3940,"low":3607,"close":3940,"volume":310276,"rsi_14":57.98,"sma_20":3828.25,"sma_60":3952.33,"sma_120":4300.42},{"date":"2024-11-18","open":3856,"high":3960,"low":3856,"close":3935,"volume":105059,"rsi_14":56.09,"sma_20":3833.5,"sma_60":3948.25,"sma_120":4296.46},{"date":"2024-11-19","open":3925,"high":3940,"low":3861,"close":3881,"volume":74257,"rsi_14":51.3,"sma_20":3841.0,"sma_60":3944.58,"sma_120":4292.58},{"date":"2024-11-20","open":3866,"high":3881,"low":3796,"close":3841,"volume":61286,"rsi_14":50.0,"sma_20":3845.5,"sma_60":3937.67,"sma_120":4288.58},{"date":"2024-11-21","open":3846,"high":3930,"low":3806,"close":3905,"volume":101239,"rsi_14":58.22,"sma_20":3854.5,"sma_60":3931.08,"sma_120":4284.88},{"date":"2024-11-22","open":3866,"high":3930,"low":3856,"close":3876,"volume":57946,"rsi_14":54.13,"sma_20":3865.75,"sma_60":3926.33,"sma_120":4280.88},{"date":"2024-11-25","open":3881,"high":3990,"low":3881,"close":3990,"volume":119438,"rsi_14":57.08,"sma_20":3877.75,"sma_60":3923.5,"sma_120":4278.12},{"date":"2024-11-26","open":3980,"high":4015,"low":3940,"close":4000,"volume":80586,"rsi_14":50.0,"sma_20":3888.0,"sma_60":3921.75,"sma_120":4276.08},{"date":"2024-11-27","open":4099,"high":4129,"low":3955,"close":3960,"volume":311381,"rsi_14":53.19,"sma_20":3893.5,"sma_60":3918.58,"sma_120":4273.62},{"date":"2024-11-28","open":3960,"high":3985,"low":3881,"close":3920,"volume":80078,"rsi_14":49.21,"sma_20":3897.5,"sma_60":3915.83,"sma_120":4268.71},{"date":"2024-11-29","open":3995,"high":3995,"low":3791,"close":3826,"volume":64277,"rsi_14":44.71,"sma_20":3902.75,"sma_60":3912.67,"sma_120":4260.25},{"date":"2024-12-02","open":3796,"high":3846,"low":3657,"close":3657,"volume":118186,"rsi_14":41.33,"sma_20":3896.25,"sma_60":3905.83,"sma_120":4252.08},{"date":"2024-12-03","open":3657,"high":3731,"low":3652,"close":3692,"volume":41929,"rsi_14":51.28,"sma_20":3889.5,"sma_60":3899.75,"sma_120":4239.0},{"date":"2024-12-04","open":3657,"high":3881,"low":3582,"close":3652,"volume":133998,"rsi_14":47.98,"sma_20":3872.0,"sma_60":3892.58,"sma_120":4226.25},{"date":"2024-12-05","open":3622,"high":3672,"low":3547,"close":3547,"volume":56216,"rsi_14":26.63,"sma_20":3854.25,"sma_60":3886.42,"sma_120":4211.54},{"date":"2024-12-06","open":3502,"high":3567,"low":3298,"close":3418,"volume":153910,"rsi_14":23.2,"sma_20":3828.25,"sma_60":3879.33,"sma_120":4197.75},{"date":"2024-12-09","open":3383,"high":3403,"low":3085,"close":3085,"volume":155007,"rsi_14":18.0,"sma_20":3785.5,"sma_60":3868.83,"sma_120":4181.92},{"date":"2024-12-10","open":3085,"high":3398,"low":3085,"close":3388,"volume":144493,"rsi_14":34.98,"sma_20":3762.25,"sma_60":3862.42,"sma_120":4169.42},{"date":"2024-12-11","open":3423,"high":3532,"low":3383,"close":3527,"volume":93572,"rsi_14":38.05,"sma_20":3755.25,"sma_60":3859.17,"sma_120":4159.46},{"date":"2024-12-12","open":3527,"high":3577,"low":3458,"close":3517,"volume":32313,"rsi_14":38.54,"sma_20":3746.5,"sma_60":3855.42,"sma_120":4148.75},{"date":"2024-12-13","open":3483,"high":3612,"low":3483,"close":3602,"volume":42160,"rsi_14":37.34,"sma_20":3729.5,"sma_60":3851.5,"sma_120":4136.75},{"date":"2024-12-16","open":3731,"high":3731,"low":3582,"close":3617,"volume":41405,"rsi_14":37.54,"sma_20":3713.5,"sma_60":3848.0,"sma_120":4124.96},{"date":"2024-12-17","open":3632,"high":3662,"low":3582,"close":3662,"volume":37127,"rsi_14":40.32,"sma_20":3702.5,"sma_60":3845.33,"sma_120":4115.04},{"date":"2024-12-18","open":3627,"high":3677,"low":3622,"close":3662,"volume":19622,"rsi_14":41.39,"sma_20":3693.5,"sma_60":3841.92,"sma_120":4105.92},{"date":"2024-12-19","open":3627,"high":3692,"low":3592,"close":3632,"volume":26998,"rsi_14":43.25,"sma_20":3679.75,"sma_60":3839.0,"sma_120":4096.88},{"date":"2024-12-20","open":3632,"high":3692,"low":3542,"close":3542,"volume":49566,"rsi_14":45.79,"sma_20":3663.0,"sma_60":3823.0,"sma_120":4087.67},{"date":"2024-12-23","open":3552,"high":3662,"low":3552,"close":3637,"volume":36567,"rsi_14":48.07,"sma_20":3645.25,"sma_60":3813.42,"sma_120":4080.0},{"date":"2024-12-24","open":3637,"high":3682,"low":3592,"close":3622,"volume":20927,"rsi_14":48.93,"sma_20":3626.25,"sma_60":3804.42,"sma_120":4072.29},{"date":"2024-12-26","open":3622,"high":3662,"low":3542,"close":3542,"volume":26192,"rsi_14":49.82,"sma_20":3605.25,"sma_60":3794.17,"sma_120":4063.54},{"date":"2024-12-27","open":3492,"high":3602,"low":3462,"close":3507,"volume":34731,"rsi_14":53.1,"sma_20":3584.0,"sma_60":3785.58,"sma_120":4055.25},{"date":"2024-12-30","open":3507,"high":3617,"low":3477,"close":3612,"volume":18156,"rsi_14":74.53,"sma_20":3572.75,"sma_60":3780.58,"sma_120":4048.12},{"date":"2025-01-02","open":3642,"high":3891,"low":3607,"close":3767,"volume":110724,"rsi_14":70.33,"sma_20":3577.75,"sma_60":3777.5,"sma_120":4042.25},{"date":"2025-01-03","open":3767,"high":3782,"low":3692,"close":3747,"volume":34178,"rsi_14":63.29,"sma_20":3580.0,"sma_60":3772.67,"sma_120":4036.58},{"date":"2025-01-06","open":3742,"high":3797,"low":3702,"close":3797,"volume":37947,"rsi_14":66.27,"sma_20":3586.75,"sma_60":3769.75,"sma_120":4030.38},{"date":"2025-01-07","open":3772,"high":3817,"low":3767,"close":3802,"volume":50764,"rsi_14":62.67,"sma_20":3599.0,"sma_60":3766.75,"sma_120":4024.38},{"date":"2025-01-08","open":3772,"high":3802,"low":3742,"close":3762,"volume":30107,"rsi_14":58.71,"sma_20":3615.75,"sma_60":3763.25,"sma_120":4018.33},{"date":"2025-01-09","open":3727,"high":3797,"low":3697,"close":3787,"volume":46267,"rsi_14":57.62,"sma_20":3650.5,"sma_60":3761.25,"sma_120":4012.33},{"date":"2025-01-10","open":3822,"high":3877,"low":3762,"close":3827,"volume":51273,"rsi_14":59.75,"sma_20":3672.0,"sma_60":3759.08,"sma_120":4007.0},{"date":"2025-01-13","open":3842,"high":3857,"low":3752,"close":3777,"volume":42418,"rsi_14":58.28,"sma_20":3684.0,"sma_60":3756.83,"sma_120":4000.21},{"date":"2025-01-14","open":3767,"high":3817,"low":3737,"close":3767,"volume":24514,"rsi_14":64.63,"sma_20":3696.0,"sma_60":3755.0,"sma_120":3992.04},{"date":"2025-01-15","open":3767,"high":3832,"low":3742,"close":3787,"volume":31246,"rsi_14":60.61,"sma_20":3704.75,"sma_60":3754.17,"sma_120":3983.71},{"date":"2025-01-16","open":3807,"high":3852,"low":3787,"close":3832,"volume":44968,"rsi_14":64.49,"sma_20":3715.0,"sma_60":3754.0,"sma_120":3975.04},{"date":"2025-01-17","open":3807,"high":3862,"low":3802,"close":3862,"volume":34233,"rsi_14":74.22,"sma_20":3724.5,"sma_60":3756.0,"sma_120":3967.33},{"date":"2025-01-20","open":3901,"high":3906,"low":3842,"close":3882,"volume":63323,"rsi_14":80.49,"sma_20":3735.0,"sma_60":3758.0,"sma_120":3957.92},{"date":"2025-01-21","open":3872,"high":3886,"low":3817,"close":3827,"volume":79729,"rsi_14":69.03,"sma_20":3744.25,"sma_60":3759.5,"sma_120":3946.79},{"date":"2025-01-22","open":3857,"high":3911,"low":3822,"close":3852,"volume":81628,"rsi_14":59.77,"sma_20":3759.25,"sma_60":3762.67,"sma_120":3937.21},{"date":"2025-01-23","open":3842,"high":3872,"low":3767,"close":3777,"volume":50872,"rsi_14":53.06,"sma_20":3765.75,"sma_60":3762.92,"sma_120":3928.5},{"date":"2025-01-24","open":3797,"high":3837,"low":3747,"close":3812,"volume":23566,"rsi_14":51.58,"sma_20":3774.75,"sma_60":3763.0,"sma_120":3918.58},{"date":"2025-01-31","open":3767,"high":3767,"low":3687,"close":3687,"volume":51726,"rsi_14":40.34,"sma_20":3781.5,"sma_60":3760.08,"sma_120":3907.46},{"date":"2025-02-03","open":3637,"high":3637,"low":3497,"close":3567,"volume":46515,"rsi_14":35.56,"sma_20":3784.5,"sma_60":3755.33,"sma_120":3896.21},{"date":"2025-02-04","open":3572,"high":3707,"low":3572,"close":3622,"volume":23088,"rsi_14":38.3,"sma_20":3785.0,"sma_60":3753.5,"sma_120":3886.0},{"date":"2025-02-05","open":3627,"high":3732,"low":3627,"close":3657,"volume":29826,"rsi_14":37.86,"sma_20":3779.5,"sma_60":3751.17,"sma_120":3875.88},{"date":"2025-02-06","open":3687,"high":4186,"low":3687,"close":3847,"volume":1088029,"rsi_14":54.17,"sma_20":3784.5,"sma_60":3751.33,"sma_120":3869.67},{"date":"2025-02-07","open":3817,"high":3966,"low":3787,"close":3916,"volume":186906,"rsi_14":58.33,"sma_20":3790.5,"sma_60":3749.75,"sma_120":3869.62},{"date":"2025-02-10","open":3921,"high":3991,"low":3832,"close":3867,"volume":111808,"rsi_14":54.3,"sma_20":3793.75,"sma_60":3749.0,"sma_120":3868.58},{"date":"2025-02-11","open":3867,"high":3921,"low":3852,"close":3857,"volume":50234,"rsi_14":51.4,"sma_20":3798.5,"sma_60":3747.5,"sma_120":3865.75},{"date":"2025-02-12","open":3882,"high":3916,"low":3822,"close":3847,"volume":42162,"rsi_14":49.14,"sma_20":3801.5,"sma_60":3745.83,"sma_120":3863.71},{"date":"2025-02-13","open":3986,"high":4116,"low":3931,"close":3931,"volume":436459,"rsi_14":52.66,"sma_20":3806.75,"sma_60":3747.0,"sma_120":3861.08},{"date":"2025-02-14","open":3886,"high":3991,"low":3886,"close":3921,"volume":53678,"rsi_14":55.31,"sma_20":3814.0,"sma_60":3751.08,"sma_120":3857.88},{"date":"2025-02-17","open":3936,"high":3991,"low":3862,"close":3906,"volume":26446,"rsi_14":53.11,"sma_20":3821.0,"sma_60":3754.5,"sma_120":3855.75},{"date":"2025-02-18","open":3926,"high":3961,"low":3882,"close":3941,"volume":65424,"rsi_14":59.76,"sma_20":3828.75,"sma_60":3754.33,"sma_120":3853.33},{"date":"2025-02-19","open":4001,"high":4006,"low":3926,"close":3926,"volume":64265,"rsi_14":56.97,"sma_20":3833.5,"sma_60":3754.0,"sma_120":3851.12},{"date":"2025-02-20","open":3911,"high":3941,"low":3837,"close":3852,"volume":50371,"rsi_14":60.65,"sma_20":3833.0,"sma_60":3753.33,"sma_120":3848.96},{"date":"2025-02-21","open":3837,"high":3882,"low":3802,"close":3812,"volume":30119,"rsi_14":67.63,"sma_20":3829.5,"sma_60":3752.67,"sma_120":3845.17},{"date":"2025-02-24","open":3852,"high":3891,"low":3797,"close":3882,"volume":31745,"rsi_14":68.31,"sma_20":3832.25,"sma_60":3752.08,"sma_120":3841.58},{"date":"2025-02-25","open":3882,"high":3916,"low":3842,"close":3857,"volume":34274,"rsi_14":64.29,"sma_20":3832.5,"sma_60":3751.58,"sma_120":3838.96},{"date":"2025-02-26","open":3827,"high":3931,"low":3827,"close":3891,"volume":34794,"rsi_14":54.13,"sma_20":3838.25,"sma_60":3749.75,"sma_120":3836.62},{"date":"2025-02-27","open":3891,"high":3896,"low":3777,"close":3812,"volume":46409,"rsi_14":40.54,"sma_20":3838.25,"sma_60":3746.42,"sma_120":3834.08},{"date":"2025-02-28","open":3787,"high":3787,"low":3682,"close":3687,"volume":38636,"rsi_14":35.71,"sma_20":3838.25,"sma_60":3741.67,"sma_120":3830.12},{"date":"2025-03-04","open":3717,"high":3717,"low":3592,"close":3612,"volume":37722,"rsi_14":32.37,"sma_20":3840.5,"sma_60":3736.33,"sma_120":3826.08},{"date":"2025-03-05","open":3612,"high":3842,"low":3612,"close":3767,"volume":52497,"rsi_14":45.24,"sma_20":3847.75,"sma_60":3735.17,"sma_120":3823.92},{"date":"2025-03-06","open":3787,"high":3787,"low":3687,"close":3712,"volume":21124,"rsi_14":36.42,"sma_20":3850.5,"sma_60":3735.92,"sma_120":3820.88},{"date":"2025-03-07","open":3682,"high":3727,"low":3682,"close":3697,"volume":13704,"rsi_14":36.2,"sma_20":3843.0,"sma_60":3735.83,"sma_120":3817.79},{"date":"2025-03-10","open":3652,"high":3687,"low":3428,"close":3597,"volume":35511,"rsi_14":32.78,"sma_20":3827.0,"sma_60":3734.75,"sma_120":3813.67},{"date":"2025-03-11","open":3507,"high":3672,"low":3507,"close":3612,"volume":22309,"rsi_14":31.25,"sma_20":3814.25,"sma_60":3735.67,"sma_120":3811.04},{"date":"2025-03-12","open":3612,"high":3742,"low":3612,"close":3642,"volume":12296,"rsi_14":34.08,"sma_20":3803.5,"sma_60":3739.25,"sma_120":3809.29},{"date":"2025-03-13","open":3642,"high":3662,"low":3537,"close":3557,"volume":8259,"rsi_14":33.7,"sma_20":3789.0,"sma_60":3747.0,"sma_120":3807.92},{"date":"2025-03-14","open":3552,"high":3622,"low":3527,"close":3622,"volume":12643,"rsi_14":39.78,"sma_20":3773.5,"sma_60":3750.75,"sma_120":3806.58},{"date":"2025-03-17","open":3592,"high":3642,"low":3592,"close":3592,"volume":19657,"rsi_14":33.71,"sma_20":3757.0,"sma_60":3751.67,"sma_120":3805.42},{"date":"2025-03-18","open":3592,"high":4246,"low":3577,"close":3752,"volume":5386729,"rsi_14":44.88,"sma_20":3749.25,"sma_60":3755.42,"sma_120":3805.42},{"date":"2025-03-19","open":3822,"high":3827,"low":3642,"close":3682,"volume":275054,"rsi_14":40.09,"sma_20":3736.25,"sma_60":3756.58,"sma_120":3804.04},{"date":"2025-03-20","open":3762,"high":3792,"low":3617,"close":3622,"volume":175882,"rsi_14":40.87,"sma_20":3721.0,"sma_60":3756.5,"sma_120":3802.25},{"date":"2025-03-21","open":3597,"high":3672,"low":3562,"close":3562,"volume":105924,"rsi_14":43.59,"sma_20":3706.5,"sma_60":3754.67,"sma_120":3800.0},{"date":"2025-03-24","open":3527,"high":3572,"low":3527,"close":3537,"volume":60600,"rsi_14":45.95,"sma_20":3692.75,"sma_60":3752.42,"sma_120":3797.17},{"date":"2025-03-25","open":3547,"high":3607,"low":3522,"close":3557,"volume":59915,"rsi_14":36.71,"sma_20":3676.5,"sma_60":3751.0,"sma_120":3795.0},{"date":"2025-03-26","open":3557,"high":3572,"low":3512,"close":3517,"volume":25634,"rsi_14":37.42,"sma_20":3659.5,"sma_60":3750.42,"sma_120":3786.71},{"date":"2025-03-27","open":3507,"high":3552,"low":3462,"close":3482,"volume":37609,"rsi_14":36.48,"sma_20":3639.0,"sma_60":3747.67,"sma_120":3780.54},{"date":"2025-03-28","open":3457,"high":3472,"low":3393,"close":3428,"volume":46910,"rsi_14":38.67,"sma_20":3619.75,"sma_60":3744.25,"sma_120":3774.33},{"date":"2025-03-31","open":3353,"high":3388,"low":3298,"close":3328,"volume":46029,"rsi_14":32.93,"sma_20":3601.75,"sma_60":3740.5,"sma_120":3767.33},{"date":"2025-04-01","open":3393,"high":3482,"low":3328,"close":3418,"volume":23988,"rsi_14":37.43,"sma_20":3592.0,"sma_60":3739.0,"sma_120":3762.29},{"date":"2025-04-02","open":3467,"high":3467,"low":3353,"close":3363,"volume":25777,"rsi_14":38.73,"sma_20":3571.75,"sma_60":3734.83,"sma_120":3757.71},{"date":"2025-04-03","open":3303,"high":3388,"low":3293,"close":3328,"volume":26701,"rsi_14":32.34,"sma_20":3552.5,"sma_60":3727.5,"sma_120":3752.5},{"date":"2025-04-04","open":3293,"high":3393,"low":3278,"close":3383,"volume":40044,"rsi_14":37.79,"sma_20":3536.75,"sma_60":3721.42,"sma_120":3747.04},{"date":"2025-04-07","open":3323,"high":3328,"low":3208,"close":3213,"volume":53379,"rsi_14":18.97,"sma_20":3517.5,"sma_60":3711.67,"sma_120":3740.71},{"date":"2025-04-08","open":3233,"high":3373,"low":3218,"close":3263,"volume":36074,"rsi_14":25.29,"sma_20":3500.0,"sma_60":3702.67,"sma_120":3734.71},{"date":"2025-04-09","open":3263,"high":3363,"low":3233,"close":3238,"volume":33988,"rsi_14":26.38,"sma_20":3479.75,"sma_60":3693.92,"sma_120":3728.58},{"date":"2025-04-10","open":3363,"high":3403,"low":3323,"close":3328,"volume":51296,"rsi_14":36.09,"sma_20":3468.25,"sma_60":3686.25,"sma_120":3723.75},{"date":"2025-04-11","open":3293,"high":3442,"low":3293,"close":3437,"volume":32158,"rsi_14":44.62,"sma_20":3459.0,"sma_60":3679.75,"sma_120":3719.42},{"date":"2025-04-14","open":3398,"high":3477,"low":3398,"close":3472,"volume":27169,"rsi_14":45.5,"sma_20":3453.0,"sma_60":3674.67,"sma_120":3715.75},{"date":"2025-04-15","open":3472,"high":3537,"low":3472,"close":3512,"volume":41151,"rsi_14":49.74,"sma_20":3441.0,"sma_60":3670.42,"sma_120":3712.71},{"date":"2025-04-16","open":3492,"high":3512,"low":3447,"close":3457,"volume":20277,"rsi_14":48.7,"sma_20":3429.75,"sma_60":3664.92,"sma_120":3709.54},{"date":"2025-04-17","open":3462,"high":3512,"low":3442,"close":3492,"volume":18107,"rsi_14":53.44,"sma_20":3423.25,"sma_60":3659.25,"sma_120":3706.62},{"date":"2025-04-18","open":3507,"high":3512,"low":3457,"close":3502,"volume":20056,"rsi_14":60.23,"sma_20":3420.25,"sma_60":3653.25,"sma_120":3704.62},{"date":"2025-04-21","open":3512,"high":3527,"low":3467,"close":3467,"volume":27432,"rsi_14":53.12,"sma_20":3416.75,"sma_60":3646.33,"sma_120":3702.17},{"date":"2025-04-22","open":3423,"high":3552,"low":3423,"close":3492,"volume":44022,"rsi_14":58.44,"sma_20":3413.5,"sma_60":3640.75,"sma_120":3700.12},{"date":"2025-04-23","open":3542,"high":3592,"low":3542,"close":3572,"volume":53888,"rsi_14":65.03,"sma_20":3416.25,"sma_60":3636.08,"sma_120":3699.38},{"date":"2025-04-24","open":3572,"high":3582,"low":3482,"close":3532,"volume":32098,"rsi_14":59.38,"sma_20":3418.75,"sma_60":3632.0,"sma_120":3697.46},{"date":"2025-04-25","open":3552,"high":3587,"low":3537,"close":3572,"volume":33244,"rsi_14":76.87,"sma_20":3426.0,"sma_60":3628.0,"sma_120":3695.5},{"date":"2025-04-28","open":3607,"high":3607,"low":3542,"close":3562,"volume":25851,"rsi_14":73.81,"sma_20":3437.75,"sma_60":3625.92,"sma_120":3693.0},{"date":"2025-04-29","open":3552,"high":3592,"low":3552,"close":3567,"volume":30477,"rsi_14":77.05,"sma_20":3445.25,"sma_60":3625.92,"sma_120":3690.62},{"date":"2025-04-30","open":3582,"high":3582,"low":3492,"close":3537,"volume":29989,"rsi_14":69.09,"sma_20":3454.0,"sma_60":3624.5,"sma_120":3689.0},{"date":"2025-05-02","open":3537,"high":3537,"low":3467,"close":3507,"volume":28251,"rsi_14":57.45,"sma_20":3463.0,"sma_60":3622.0,"sma_120":3686.58},{"date":"2025-05-07","open":3492,"high":3547,"low":3482,"close":3537,"volume":24345,"rsi_14":56.99,"sma_20":3470.75,"sma_60":3616.83,"sma_120":3684.08},{"date":"2025-05-08","open":3532,"high":3562,"low":3522,"close":3542,"volume":11722,"rsi_14":53.49,"sma_20":3487.25,"sma_60":3610.58,"sma_120":3680.17},{"date":"2025-05-09","open":3552,"high":3552,"low":3472,"close":3497,"volume":30066,"rsi_14":54.76,"sma_20":3499.0,"sma_60":3604.42,"sma_120":3676.71},{"date":"2025-05-12","open":3567,"high":3632,"low":3562,"close":3577,"volume":43799,"rsi_14":59.14,"sma_20":3516.0,"sma_60":3599.75,"sma_120":3673.62},{"date":"2025-05-13","open":3587,"high":3597,"low":3572,"close":3597,"volume":14435,"rsi_14":60.0,"sma_20":3529.5,"sma_60":3595.58,"sma_120":3670.71},{"date":"2025-05-14","open":3597,"high":3622,"low":3552,"close":3617,"volume":37286,"rsi_14":66.3,"sma_20":3538.5,"sma_60":3590.33,"sma_120":3668.67},{"date":"2025-05-15","open":3612,"high":3612,"low":3552,"close":3552,"volume":27237,"rsi_14":56.0,"sma_20":3542.5,"sma_60":3584.17,"sma_120":3667.62},{"date":"2025-05-16","open":3552,"high":3567,"low":3507,"close":3557,"volume":16061,"rsi_14":48.24,"sma_20":3544.75,"sma_60":3578.33,"sma_120":3666.42},{"date":"2025-05-19","open":3547,"high":3547,"low":3442,"close":3452,"volume":35445,"rsi_14":41.84,"sma_20":3544.5,"sma_60":3570.17,"sma_120":3662.25},{"date":"2025-05-20","open":3482,"high":3607,"low":3452,"close":3562,"volume":41824,"rsi_14":49.11,"sma_20":3548.0,"sma_60":3564.08,"sma_120":3659.04},{"date":"2025-05-21","open":3562,"high":3597,"low":3542,"close":3542,"volume":18206,"rsi_14":48.25,"sma_20":3550.0,"sma_60":3558.92,"sma_120":3656.12},{"date":"2025-05-22","open":3532,"high":3537,"low":3472,"close":3477,"volume":12332,"rsi_14":42.86,"sma_20":3550.5,"sma_60":3553.33,"sma_120":3653.0},{"date":"2025-05-23","open":3497,"high":3507,"low":3437,"close":3442,"volume":18710,"rsi_14":42.52,"sma_20":3548.0,"sma_60":3546.0,"sma_120":3649.04},{"date":"2025-05-26","open":3442,"high":3482,"low":3388,"close":3437,"volume":12547,"rsi_14":44.26,"sma_20":3541.25,"sma_60":3539.0,"sma_120":3645.29},{"date":"2025-05-27","open":3437,"high":3447,"low":3378,"close":3398,"volume":40651,"rsi_14":38.71,"sma_20":3534.5,"sma_60":3530.75,"sma_120":3640.25},{"date":"2025-05-28","open":3398,"high":3457,"low":3393,"close":3432,"volume":13215,"rsi_14":41.54,"sma_20":3527.5,"sma_60":3524.42,"sma_120":3635.42},{"date":"2025-05-29","open":3452,"high":3517,"low":3452,"close":3512,"volume":15236,"rsi_14":51.09,"sma_20":3525.0,"sma_60":3521.5,"sma_120":3631.58},{"date":"2025-05-30","open":3512,"high":3512,"low":3472,"close":3507,"volume":23202,"rsi_14":44.26,"sma_20":3522.0,"sma_60":3519.75,"sma_120":3628.04},{"date":"2025-06-02","open":3492,"high":3517,"low":3467,"close":3517,"volume":25794,"rsi_14":43.33,"sma_20":3521.0,"sma_60":3515.58,"sma_120":3625.38},{"date":"2025-06-04","open":3542,"high":3562,"low":3512,"close":3512,"volume":24102,"rsi_14":41.03,"sma_20":3521.25,"sma_60":3512.25,"sma_120":3624.08},{"date":"2025-06-05","open":3527,"high":3622,"low":3517,"close":3587,"volume":57694,"rsi_14":52.94,"sma_20":3523.75,"sma_60":3510.42,"sma_120":3623.12},{"date":"2025-06-09","open":3592,"high":3602,"low":3542,"close":3567,"volume":41608,"rsi_14":50.82,"sma_20":3525.0,"sma_60":3509.92,"sma_120":3622.33},{"date":"2025-06-10","open":3567,"high":3567,"low":3532,"close":3557,"volume":25879,"rsi_14":60.19,"sma_20":3528.0,"sma_60":3509.0,"sma_120":3622.33},{"date":"2025-06-11","open":3557,"high":3572,"low":3537,"close":3552,"volume":32228,"rsi_14":48.78,"sma_20":3526.75,"sma_60":3507.5,"sma_120":3623.38},{"date":"2025-06-12","open":3582,"high":3712,"low":3562,"close":3702,"volume":184853,"rsi_14":64.81,"sma_20":3532.0,"sma_60":3509.92,"sma_120":3628.46},{"date":"2025-06-13","open":3752,"high":3812,"low":3657,"close":3722,"volume":173959,"rsi_14":74.75,"sma_20":3537.25,"sma_60":3511.58,"sma_120":3631.17},{"date":"2025-06-16","open":3722,"high":3757,"low":3662,"close":3742,"volume":63330,"rsi_14":81.25,"sma_20":3546.75,"sma_60":3514.08,"sma_120":3632.88},{"date":"2025-06-17","open":3742,"high":3787,"low":3632,"close":3672,"volume":68639,"rsi_14":71.56,"sma_20":3552.5,"sma_60":3512.75,"sma_120":3634.08},{"date":"2025-06-18","open":3642,"high":3727,"low":3637,"close":3652,"volume":34821,"rsi_14":74.29,"sma_20":3562.5,"sma_60":3512.25,"sma_120":3634.42},{"date":"2025-06-19","open":3687,"high":3687,"low":3592,"close":3637,"volume":34080,"rsi_14":70.3,"sma_20":3566.25,"sma_60":3512.5,"sma_120":3634.5},{"date":"2025-06-20","open":3682,"high":3682,"low":3592,"close":3622,"volume":43679,"rsi_14":62.5,"sma_20":3570.25,"sma_60":3513.5,"sma_120":3634.08},{"date":"2025-06-23","open":3562,"high":3572,"low":3492,"close":3492,"volume":60042,"rsi_14":48.67,"sma_20":3571.0,"sma_60":3512.75,"sma_120":3632.58},{"date":"2025-06-24","open":3522,"high":3872,"low":3517,"close":3622,"volume":771898,"rsi_14":57.66,"sma_20":3580.0,"sma_60":3513.83,"sma_120":3632.42},{"date":"2025-06-25","open":3647,"high":3682,"low":3577,"close":3667,"volume":86524,"rsi_14":60.69,"sma_20":3591.5,"sma_60":3516.33,"sma_120":3633.38},{"date":"2025-06-26","open":3667,"high":3667,"low":3582,"close":3617,"volume":68485,"rsi_14":52.14,"sma_20":3602.5,"sma_60":3518.58,"sma_120":3633.12},{"date":"2025-06-27","open":3692,"high":3692,"low":3577,"close":3632,"volume":35763,"rsi_14":54.68,"sma_20":3612.5,"sma_60":3522.0,"sma_120":3633.12},{"date":"2025-06-30","open":3632,"high":3692,"low":3567,"close":3587,"volume":40407,"rsi_14":52.05,"sma_20":3616.25,"sma_60":3526.33,"sma_120":3633.42},{"date":"2025-07-01","open":3587,"high":3642,"low":3587,"close":3627,"volume":16656,"rsi_14":54.9,"sma_20":3622.25,"sma_60":3529.83,"sma_120":3634.42},{"date":"2025-07-02","open":3627,"high":3647,"low":3552,"close":3642,"volume":22547,"rsi_14":45.24,"sma_20":3628.5,"sma_60":3534.5,"sma_120":3634.67},{"date":"2025-07-03","open":3642,"high":3667,"low":3587,"close":3662,"volume":34094,"rsi_14":45.24,"sma_20":3636.0,"sma_60":3540.08,"sma_120":3633.79},{"date":"2025-07-04","open":3657,"high":3662,"low":3567,"close":3662,"volume":24857,"rsi_14":43.44,"sma_20":3639.75,"sma_60":3544.75,"sma_120":3633.08},{"date":"2025-07-07","open":3617,"high":3617,"low":3582,"close":3582,"volume":16124,"rsi_14":42.74,"sma_20":3640.5,"sma_60":3550.92,"sma_120":3631.29},{"date":"2025-07-08","open":3577,"high":3627,"low":3567,"close":3582,"volume":14146,"rsi_14":44.17,"sma_20":3641.75,"sma_60":3556.25,"sma_120":3629.46},{"date":"2025-07-09","open":3572,"high":3587,"low":3552,"close":3552,"volume":17558,"rsi_14":43.09,"sma_20":3641.75,"sma_60":3561.5,"sma_120":3627.71},{"date":"2025-07-10","open":3552,"high":3707,"low":3522,"close":3562,"volume":27384,"rsi_14":45.08,"sma_20":3634.75,"sma_60":3565.42,"sma_120":3625.83},{"date":"2025-07-11","open":3592,"high":3592,"low":3537,"close":3567,"volume":13359,"rsi_14":57.73,"sma_20":3627.0,"sma_60":3567.58,"sma_120":3623.67},{"date":"2025-07-14","open":3587,"high":3607,"low":3552,"close":3567,"volume":17112,"rsi_14":42.25,"sma_20":3618.25,"sma_60":3569.17,"sma_120":3621.92},{"date":"2025-07-15","open":3567,"high":3592,"low":3542,"close":3577,"volume":11394,"rsi_14":35.94,"sma_20":3613.5,"sma_60":3570.25,"sma_120":3620.33},{"date":"2025-07-16","open":3562,"high":3592,"low":3527,"close":3552,"volume":12067,"rsi_14":38.98,"sma_20":3608.5,"sma_60":3571.83,"sma_120":3618.38},{"date":"2025-07-17","open":3562,"high":3592,"low":3522,"close":3592,"volume":13722,"rsi_14":43.75,"sma_20":3606.25,"sma_60":3573.5,"sma_120":3616.38},{"date":"2025-07-18","open":3592,"high":3617,"low":3557,"close":3582,"volume":17240,"rsi_14":49.12,"sma_20":3604.25,"sma_60":3574.83,"sma_120":3614.04},{"date":"2025-07-21","open":3587,"high":3632,"low":3572,"close":3577,"volume":28909,"rsi_14":40.0,"sma_20":3608.5,"sma_60":3576.67,"sma_120":3611.5},{"date":"2025-07-22","open":3547,"high":3582,"low":3517,"close":3522,"volume":46105,"rsi_14":29.31,"sma_20":3603.5,"sma_60":3577.17,"sma_120":3608.96},{"date":"2025-07-23","open":3522,"high":3532,"low":3467,"close":3507,"volume":20308,"rsi_14":22.81,"sma_20":3595.5,"sma_60":3576.08,"sma_120":3606.08},{"date":"2025-07-24","open":3512,"high":3552,"low":3472,"close":3532,"volume":15806,"rsi_14":29.03,"sma_20":3591.25,"sma_60":3576.08,"sma_120":3604.04},{"date":"2025-07-25","open":3552,"high":3552,"low":3502,"close":3507,"volume":12009,"rsi_14":35.29,"sma_20":3585.0,"sma_60":3575.0,"sma_120":3601.5},{"date":"2025-07-28","open":3517,"high":3517,"low":3457,"close":3487,"volume":21852,"rsi_14":32.73,"sma_20":3580.0,"sma_60":3573.75,"sma_120":3599.83},{"date":"2025-07-29","open":3477,"high":3507,"low":3442,"close":3492,"volume":24038,"rsi_14":38.0,"sma_20":3573.25,"sma_60":3572.5,"sma_120":3599.21},{"date":"2025-07-30","open":3517,"high":3517,"low":3462,"close":3497,"volume":17214,"rsi_14":36.73,"sma_20":3566.0,"sma_60":3571.83,"sma_120":3598.17},{"date":"2025-07-31","open":3502,"high":3572,"low":3477,"close":3557,"volume":18855,"rsi_14":48.33,"sma_20":3560.75,"sma_60":3572.67,"sma_120":3597.33},{"date":"2025-08-01","open":3557,"high":3557,"low":3378,"close":3398,"volume":49275,"rsi_14":31.52,"sma_20":3547.5,"sma_60":3570.33,"sma_120":3593.58},{"date":"2025-08-04","open":3482,"high":3482,"low":3393,"close":3457,"volume":14899,"rsi_14":38.24,"sma_20":3541.25,"sma_60":3568.92,"sma_120":3589.75},{"date":"2025-08-05","open":3457,"high":3512,"low":3452,"close":3512,"volume":23786,"rsi_14":46.3,"sma_20":3537.75,"sma_60":3569.17,"sma_120":3586.79},{"date":"2025-08-06","open":3512,"high":3517,"low":3462,"close":3512,"volume":12184,"rsi_14":42.0,"sma_20":3535.75,"sma_60":3568.08,"sma_120":3583.92},{"date":"2025-08-07","open":3542,"high":3552,"low":3492,"close":3532,"volume":12219,"rsi_14":45.1,"sma_20":3534.25,"sma_60":3567.0,"sma_120":3581.29},{"date":"2025-08-08","open":3567,"high":3617,"low":3542,"close":3557,"volume":62959,"rsi_14":48.11,"sma_20":3533.75,"sma_60":3566.0,"sma_120":3578.17},{"date":"2025-08-11","open":3582,"high":4121,"low":3567,"close":3727,"volume":5334785,"rsi_14":65.89,"sma_20":3541.75,"sma_60":3568.92,"sma_120":3576.54},{"date":"2025-08-12","open":3757,"high":3762,"low":3652,"close":3697,"volume":346555,"rsi_14":64.39,"sma_20":3547.75,"sma_60":3571.25,"sma_120":3574.79},{"date":"2025-08-13","open":3672,"high":3752,"low":3642,"close":3662,"volume":166466,"rsi_14":59.7,"sma_20":3553.25,"sma_60":3574.75,"sma_120":3572.46},{"date":"2025-08-14","open":3642,"high":3717,"low":3622,"close":3622,"volume":125007,"rsi_14":58.39,"sma_20":3554.75,"sma_60":3575.75,"sma_120":3569.92},{"date":"2025-08-18","open":3622,"high":3677,"low":3597,"close":3597,"volume":100413,"rsi_14":57.97,"sma_20":3555.5,"sma_60":3576.67,"sma_120":3567.79},{"date":"2025-08-19","open":3632,"high":3742,"low":3577,"close":3577,"volume":106926,"rsi_14":56.03,"sma_20":3555.5,"sma_60":3578.33,"sma_120":3565.83},{"date":"2025-08-20","open":3587,"high":3607,"low":3442,"close":3562,"volume":97109,"rsi_14":54.55,"sma_20":3557.5,"sma_60":3580.33,"sma_120":3563.17},{"date":"2025-08-21","open":3562,"high":3582,"low":3517,"close":3527,"volume":41797,"rsi_14":47.83,"sma_20":3558.5,"sma_60":3581.83,"sma_120":3560.42},{"date":"2025-08-22","open":3512,"high":3562,"low":3497,"close":3527,"volume":25750,"rsi_14":62.26,"sma_20":3558.25,"sma_60":3584.0,"sma_120":3557.38},{"date":"2025-08-25","open":3537,"high":3757,"low":3522,"close":3592,"volume":290141,"rsi_14":62.62,"sma_20":3562.5,"sma_60":3586.67,"sma_120":3555.54},{"date":"2025-08-26","open":3587,"high":3652,"low":3547,"close":3557,"volume":60703,"rsi_14":54.37,"sma_20":3566.0,"sma_60":3587.42,"sma_120":3554.46},{"date":"2025-08-27","open":3592,"high":3762,"low":3562,"close":3657,"volume":214505,"rsi_14":61.79,"sma_20":3574.25,"sma_60":3589.92,"sma_120":3554.83},{"date":"2025-08-28","open":3652,"high":3717,"low":3592,"close":3627,"volume":95067,"rsi_14":57.6,"sma_20":3580.75,"sma_60":3591.75,"sma_120":3553.67},{"date":"2025-08-29","open":3822,"high":3822,"low":3612,"close":3632,"volume":188246,"rsi_14":56.2,"sma_20":3584.5,"sma_60":3593.75,"sma_120":3553.0},{"date":"2025-09-01","open":3662,"high":3662,"low":3527,"close":3582,"volume":51062,"rsi_14":35.05,"sma_20":3593.75,"sma_60":3593.67,"sma_120":3552.04},{"date":"2025-09-02","open":3547,"high":3627,"low":3542,"close":3597,"volume":65486,"rsi_14":39.36,"sma_20":3600.75,"sma_60":3594.17,"sma_120":3552.04},{"date":"2025-09-03","open":3567,"high":3642,"low":3557,"close":3557,"volume":25790,"rsi_14":38.95,"sma_20":3603.0,"sma_60":3594.17,"sma_120":3551.58},{"date":"2025-09-04","open":3572,"high":3617,"low":3557,"close":3592,"volume":31502,"rsi_14":46.81,"sma_20":3607.0,"sma_60":3594.83,"sma_120":3551.17},{"date":"2025-09-05","open":3597,"high":3692,"low":3592,"close":3632,"volume":43346,"rsi_14":53.61,"sma_20":3612.0,"sma_60":3593.67,"sma_120":3551.79},{"date":"2025-09-08","open":3632,"high":3687,"low":3632,"close":3672,"volume":32062,"rsi_14":59.41,"sma_20":3617.75,"sma_60":3592.83,"sma_120":3552.21},{"date":"2025-09-09","open":3672,"high":3757,"low":3592,"close":3692,"volume":94389,"rsi_14":62.75,"sma_20":3616.0,"sma_60":3592.0,"sma_120":3553.04},{"date":"2025-09-10","open":3697,"high":3712,"low":3647,"close":3692,"volume":37392,"rsi_14":67.37,"sma_20":3615.75,"sma_60":3592.33,"sma_120":3552.54},{"date":"2025-09-11","open":3667,"high":4485,"low":3657,"close":4316,"volume":9766237,"rsi_14":85.91,"sma_20":3648.5,"sma_60":3603.42,"sma_120":3557.83},{"date":"2025-09-12","open":4341,"high":4350,"low":4091,"close":4191,"volume":951961,"rsi_14":75.86,"sma_20":3677.0,"sma_60":3612.67,"sma_120":3562.58},{"date":"2025-09-15","open":4191,"high":4196,"low":4036,"close":4036,"volume":377704,"rsi_14":68.75,"sma_20":3699.0,"sma_60":3619.58,"sma_120":3566.54},{"date":"2025-09-16","open":4066,"high":4106,"low":3991,"close":4066,"volume":287636,"rsi_14":66.94,"sma_20":3723.5,"sma_60":3629.17,"sma_120":3570.96},{"date":"2025-09-17","open":4066,"high":4066,"low":3896,"close":3951,"volume":238782,"rsi_14":62.55,"sma_20":3743.0,"sma_60":3634.67,"sma_120":3574.25},{"date":"2025-09-18","open":4001,"high":4046,"low":3956,"close":4001,"volume":150278,"rsi_14":63.53,"sma_20":3766.25,"sma_60":3640.08,"sma_120":3578.21},{"date":"2025-09-19","open":4005,"high":4020,"low":3910,"close":3925,"volume":135191,"rsi_14":62.36,"sma_20":3785.75,"sma_60":3645.08,"sma_120":3581.83},{"date":"2025-09-22","open":3916,"high":3951,"low":3901,"close":3921,"volume":102673,"rsi_14":62.08,"sma_20":3802.25,"sma_60":3649.92,"sma_120":3585.96},{"date":"2025-09-23","open":3941,"high":3941,"low":3852,"close":3891,"volume":89131,"rsi_14":62.55,"sma_20":3819.0,"sma_60":3655.0,"sma_120":3590.67},{"date":"2025-09-24","open":3862,"high":3891,"low":3767,"close":3862,"volume":134968,"rsi_14":60.15,"sma_20":3829.25,"sma_60":3658.92,"sma_120":3594.38},{"date":"2025-09-25","open":3862,"high":4246,"low":3822,"close":3827,"volume":4143070,"rsi_14":57.36,"sma_20":3839.25,"sma_60":3662.0,"sma_120":3598.25},{"date":"2025-09-26","open":3827,"high":3872,"low":3697,"close":3757,"volume":236258,"rsi_14":53.14,"sma_20":3845.5,"sma_60":3663.58,"sma_120":3601.83},{"date":"2025-09-29","open":3757,"high":3891,"low":3752,"close":3857,"volume":119266,"rsi_14":55.75,"sma_20":3859.25,"sma_60":3666.83,"sma_120":3605.79},{"date":"2025-09-30","open":3832,"high":3862,"low":3767,"close":3792,"volume":77577,"rsi_14":53.33,"sma_20":3869.0,"sma_60":3670.33,"sma_120":3610.62},{"date":"2025-10-01","open":3842,"high":3847,"low":3782,"close":3797,"volume":96825,"rsi_14":20.45,"sma_20":3881.0,"sma_60":3673.92,"sma_120":3615.08},{"date":"2025-10-02","open":3797,"high":3906,"low":3797,"close":3832,"volume":110925,"rsi_14":27.22,"sma_20":3893.0,"sma_60":3678.58,"sma_120":3620.04},{"date":"2025-10-10","open":3832,"high":3837,"low":3757,"close":3837,"volume":93008,"rsi_14":34.38,"sma_20":3903.25,"sma_60":3683.17,"sma_120":3624.29},{"date":"2025-10-13","open":3742,"high":4011,"low":3722,"close":3931,"volume":323518,"rsi_14":40.43,"sma_20":3916.25,"sma_60":3689.25,"sma_120":3628.42},{"date":"2025-10-14","open":3931,"high":4021,"low":3837,"close":3941,"volume":233855,"rsi_14":49.17,"sma_20":3928.75,"sma_60":3695.5,"sma_120":3632.33},{"date":"2025-10-15","open":3981,"high":4161,"low":3941,"close":4096,"volume":425310,"rsi_14":57.34,"sma_20":3949.0,"sma_60":3704.17,"sma_120":3637.21},{"date":"2025-10-16","open":4156,"high":4156,"low":3991,"close":4001,"volume":217692,"rsi_14":55.78,"sma_20":3933.25,"sma_60":3711.67,"sma_120":3641.75},{"date":"2025-10-17","open":4061,"high":4071,"low":3911,"close":3936,"volume":187704,"rsi_14":50.94,"sma_20":3920.5,"sma_60":3717.42,"sma_120":3645.46},{"date":"2025-10-20","open":3921,"high":4016,"low":3891,"close":3971,"volume":90249,"rsi_14":55.0,"sma_20":3917.25,"sma_60":3723.92,"sma_120":3649.38},{"date":"2025-10-21","open":3971,"high":4041,"low":3891,"close":4016,"volume":171775,"rsi_14":59.51,"sma_20":3914.75,"sma_60":3731.25,"sma_120":3653.96},{"date":"2025-10-22","open":3991,"high":4021,"low":3896,"close":3956,"volume":120679,"rsi_14":57.74,"sma_20":3915.0,"sma_60":3738.5,"sma_120":3657.83},{"date":"2025-10-23","open":3946,"high":4001,"low":3911,"close":3926,"volume":75791,"rsi_14":60.62,"sma_20":3911.75,"sma_60":3745.5,"sma_120":3660.79},{"date":"2025-10-24","open":3931,"high":3971,"low":3886,"close":3901,"volume":63419,"rsi_14":53.1,"sma_20":3911.0,"sma_60":3751.67,"sma_120":3663.88},{"date":"2025-10-27","open":4001,"high":4076,"low":3911,"close":3961,"volume":86185,"rsi_14":61.81,"sma_20":3913.0,"sma_60":3759.25,"sma_120":3667.12},{"date":"2025-10-28","open":3991,"high":3991,"low":3911,"close":3916,"volume":60151,"rsi_14":57.89,"sma_20":3914.25,"sma_60":3766.42,"sma_120":3670.08},{"date":"2025-10-29","open":3981,"high":3981,"low":3802,"close":3847,"volume":86673,"rsi_14":50.94,"sma_20":3913.5,"sma_60":3772.33,"sma_120":3672.42},{"date":"2025-10-30","open":3852,"high":3877,"low":3727,"close":3737,"volume":82668,"rsi_14":44.44,"sma_20":3909.0,"sma_60":3776.33,"sma_120":3674.08},{"date":"2025-10-31","open":3737,"high":3757,"low":3702,"close":3712,"volume":60204,"rsi_14":36.75,"sma_20":3906.75,"sma_60":3778.92,"sma_120":3675.79},{"date":"2025-11-03","open":3712,"high":3797,"low":3672,"close":3672,"volume":97046,"rsi_14":34.3,"sma_20":3897.5,"sma_60":3783.5,"sma_120":3676.92},{"date":"2025-11-04","open":3727,"high":3727,"low":3622,"close":3632,"volume":67426,"rsi_14":18.79,"sma_20":3889.5,"sma_60":3786.42,"sma_120":3677.67},{"date":"2025-11-05","open":3602,"high":3602,"low":3482,"close":3582,"volume":111597,"rsi_14":20.0,"sma_20":3878.75,"sma_60":3787.58,"sma_120":3678.38},{"date":"2025-11-06","open":3582,"high":3637,"low":3492,"close":3552,"volume":58129,"rsi_14":21.05,"sma_20":3864.75,"sma_60":3788.25,"sma_120":3678.17},{"date":"2025-11-07","open":3507,"high":3532,"low":3462,"close":3462,"volume":98192,"rsi_14":14.58,"sma_20":3846.0,"sma_60":3787.08,"sma_120":3677.04},{"date":"2025-11-10","open":3472,"high":3567,"low":3462,"close":3507,"volume":24789,"rsi_14":14.58,"sma_20":3824.75,"sma_60":3786.25,"sma_120":3676.12},{"date":"2025-11-11","open":3537,"high":3607,"low":3447,"close":3497,"volume":43539,"rsi_14":15.67,"sma_20":3802.5,"sma_60":3782.42,"sma_120":3675.67},{"date":"2025-11-12","open":3487,"high":3632,"low":3462,"close":3552,"volume":76874,"rsi_14":23.02,"sma_20":3775.25,"sma_60":3780.0,"sma_120":3675.62},{"date":"2025-11-13","open":3517,"high":3572,"low":3517,"close":3527,"volume":27881,"rsi_14":23.02,"sma_20":3751.5,"sma_60":3777.75,"sma_120":3676.25},{"date":"2025-11-14","open":3467,"high":3527,"low":3462,"close":3467,"volume":44156,"rsi_14":14.39,"sma_20":3728.0,"sma_60":3775.17,"sma_120":3675.46},{"date":"2025-11-17","open":3562,"high":3562,"low":3403,"close":3418,"volume":73311,"rsi_14":14.29,"sma_20":3700.25,"sma_60":3772.17,"sma_120":3674.42},{"date":"2025-11-18","open":3418,"high":3437,"low":3308,"close":3368,"volume":79663,"rsi_14":14.71,"sma_20":3667.75,"sma_60":3768.67,"sma_120":3673.5},{"date":"2025-11-19","open":3348,"high":3423,"low":3308,"close":3348,"volume":42763,"rsi_14":16.95,"sma_20":3637.25,"sma_60":3765.08,"sma_120":3672.71},{"date":"2025-11-20","open":3363,"high":3672,"low":3363,"close":3472,"volume":61473,"rsi_14":32.61,"sma_20":3614.5,"sma_60":3764.17,"sma_120":3673.0},{"date":"2025-11-21","open":3532,"high":3532,"low":3413,"close":3437,"volume":24229,"rsi_14":32.85,"sma_20":3591.25,"sma_60":3762.67,"sma_120":3673.33},{"date":"2025-11-24","open":3492,"high":3802,"low":3423,"close":3672,"volume":400808,"rsi_14":52.27,"sma_20":3576.75,"sma_60":3764.0,"sma_120":3675.33},{"date":"2025-11-25","open":3662,"high":3662,"low":3393,"close":3537,"volume":126392,"rsi_14":47.67,"sma_20":3557.75,"sma_60":3763.67,"sma_120":3675.54},{"date":"2025-11-26","open":3592,"high":3597,"low":3497,"close":3557,"volume":55352,"rsi_14":50.26,"sma_20":3543.25,"sma_60":3762.0,"sma_120":3675.96},{"date":"2025-11-27","open":3557,"high":3617,"low":3502,"close":3532,"volume":29250,"rsi_14":53.93,"sma_20":3533.0,"sma_60":3760.42,"sma_120":3676.08},{"date":"2025-11-28","open":3532,"high":3672,"low":3517,"close":3642,"volume":84851,"rsi_14":57.07,"sma_20":3529.5,"sma_60":3760.58,"sma_120":3677.17},{"date":"2025-12-01","open":3652,"high":3742,"low":3607,"close":3652,"volume":85904,"rsi_14":58.12,"sma_20":3528.5,"sma_60":3761.75,"sma_120":3677.71},{"date":"2025-12-02","open":3617,"high":3732,"low":3617,"close":3672,"volume":42249,"rsi_14":56.52,"sma_20":3530.5,"sma_60":3763.0,"sma_120":3678.58},{"date":"2025-12-03","open":3662,"high":3692,"low":3627,"close":3662,"volume":35393,"rsi_14":57.46,"sma_20":3534.5,"sma_60":3764.75,"sma_120":3679.46},{"date":"2025-12-04","open":3652,"high":3852,"low":3642,"close":3737,"volume":143457,"rsi_14":64.67,"sma_20":3543.75,"sma_60":3767.17,"sma_120":3681.0},{"date":"2025-12-05","open":3737,"high":3862,"low":3697,"close":3737,"volume":53259,"rsi_14":68.39,"sma_20":3557.5,"sma_60":3768.92,"sma_120":3681.29},{"date":"2025-12-08","open":3747,"high":4086,"low":3727,"close":3807,"volume":714478,"rsi_14":74.72,"sma_20":3572.5,"sma_60":3771.17,"sma_120":3682.0},{"date":"2025-12-09","open":4086,"high":4944,"low":4011,"close":4944,"volume":9617220,"rsi_14":89.8,"sma_20":3645.0,"sma_60":3792.08,"sma_120":3692.04},{"date":"2025-12-10","open":4944,"high":5777,"low":4755,"close":5009,"volume":10222212,"rsi_14":89.49,"sma_20":3718.0,"sma_60":3814.08,"sma_120":3703.21},{"date":"2025-12-11","open":5089,"high":5209,"low":4899,"close":5019,"volume":1321496,"rsi_14":91.17,"sma_20":3792.75,"sma_60":3825.83,"sma_120":3714.62},{"date":"2025-12-12","open":4934,"high":4934,"low":4645,"close":4725,"volume":568662,"rsi_14":76.57,"sma_20":3855.75,"sma_60":3834.75,"sma_120":3723.71},{"date":"2025-12-15","open":4660,"high":4720,"low":4630,"close":4715,"volume":283230,"rsi_14":81.72,"sma_20":3920.75,"sma_60":3846.08,"sma_120":3732.83},{"date":"2025-12-16","open":4710,"high":4710,"low":4530,"close":4575,"volume":347886,"rsi_14":75.76,"sma_20":3981.25,"sma_60":3854.58,"sma_120":3741.88},{"date":"2025-12-17","open":4625,"high":4839,"low":4535,"close":4665,"volume":1165300,"rsi_14":77.75,"sma_20":4047.25,"sma_60":3866.5,"sma_120":3750.58},{"date":"2025-12-18","open":4590,"high":4610,"low":4261,"close":4410,"volume":469638,"rsi_14":67.58,"sma_20":4094.25,"sma_60":3873.5,"sma_120":3756.79},{"date":"2025-12-19","open":4420,"high":4430,"low":4261,"close":4390,"volume":343763,"rsi_14":66.82,"sma_20":4142.0,"sma_60":3881.42,"sma_120":3763.25},{"date":"2025-12-22","open":4355,"high":4510,"low":4316,"close":4390,"volume":429618,"rsi_14":66.51,"sma_20":4178.0,"sma_60":3889.25,"sma_120":3769.58},{"date":"2025-12-23","open":4420,"high":4755,"low":4405,"close":4490,"volume":898801,"rsi_14":68.28,"sma_20":4225.75,"sma_60":3899.25,"sma_120":3777.12},{"date":"2025-12-24","open":4540,"high":4645,"low":4475,"close":4530,"volume":500594,"rsi_14":67.79,"sma_20":4274.5,"sma_60":3910.42,"sma_120":3784.67},{"date":"2025-12-26","open":4530,"high":4700,"low":4440,"close":4570,"volume":692923,"rsi_14":68.35,"sma_20":4326.5,"sma_60":3922.83,"sma_120":3792.42},{"date":"2025-12-29","open":4660,"high":4740,"low":4575,"close":4655,"volume":492615,"rsi_14":68.42,"sma_20":4376.75,"sma_60":3937.67,"sma_120":3800.62},{"date":"2025-12-30","open":4695,"high":4695,"low":4445,"close":4490,"volume":284483,"rsi_14":32.18,"sma_20":4418.25,"sma_60":3948.08,"sma_120":3807.46},{"date":"2026-01-02","open":4550,"high":4760,"low":4505,"close":4650,"volume":404527,"rsi_14":36.79,"sma_20":4466.75,"sma_60":3962.25,"sma_120":3816.29},{"date":"2026-01-05","open":4690,"high":4700,"low":4540,"close":4630,"volume":312243,"rsi_14":35.82,"sma_20":4514.75,"sma_60":3976.0,"sma_120":3824.96},{"date":"2026-01-06","open":4630,"high":5080,"low":4605,"close":4750,"volume":1280634,"rsi_14":50.61,"sma_20":4565.0,"sma_60":3991.17,"sma_120":3834.88},{"date":"2026-01-07","open":4730,"high":4785,"low":4585,"close":4630,"volume":369363,"rsi_14":46.47,"sma_20":4609.25,"sma_60":4004.25,"sma_120":3843.71},{"date":"2026-01-08","open":5070,"high":5950,"low":4850,"close":4880,"volume":5810832,"rsi_14":60.14,"sma_20":4662.5,"sma_60":4019.92,"sma_120":3854.58},{"date":"2026-01-09","open":4870,"high":5550,"low":4770,"close":5220,"volume":2526042,"rsi_14":65.98,"sma_20":4675.75,"sma_60":4041.08,"sma_120":3868.29},{"date":"2026-01-12","open":5200,"high":5370,"low":4920,"close":5070,"volume":875095,"rsi_14":70.31,"sma_20":4678.25,"sma_60":4057.17,"sma_120":3880.67},{"date":"2026-01-13","open":5070,"high":5300,"low":4995,"close":5200,"volume":582041,"rsi_14":73.39,"sma_20":4686.75,"sma_60":4077.0,"sma_120":3894.33},{"date":"2026-01-14","open":5330,"high":5330,"low":4900,"close":4960,"volume":514832,"rsi_14":64.36,"sma_20":4698.0,"sma_60":4093.92,"sma_120":3905.67},{"date":"2026-01-15","open":5020,"high":5230,"low":4900,"close":5220,"volume":521388,"rsi_14":67.06,"sma_20":4722.75,"sma_60":4114.58,"sma_120":3919.25},{"date":"2026-01-16","open":5220,"high":5220,"low":5070,"close":5140,"volume":484186,"rsi_14":63.27,"sma_20":4773.75,"sma_60":4152.75,"sma_120":3932.21},{"date":"2026-01-19","open":5160,"high":6180,"low":5050,"close":5670,"volume":5177912,"rsi_14":69.79,"sma_20":4836.25,"sma_60":4181.67,"sma_120":3950.04},{"date":"2026-01-20","open":5810,"high":5920,"low":5430,"close":5450,"volume":957550,"rsi_14":68.32,"sma_20":4888.75,"sma_60":4207.33,"sma_120":3966.17},{"date":"2026-01-21","open":5290,"high":5710,"low":5230,"close":5520,"volume":792180,"rsi_14":67.19,"sma_20":4944.75,"sma_60":4233.17,"sma_120":3982.67},{"date":"2026-01-22","open":5630,"high":5630,"low":5170,"close":5190,"volume":710855,"rsi_14":59.44,"sma_20":4947.25,"sma_60":4234.0,"sma_120":3996.62},{"date":"2026-01-23","open":5220,"high":5250,"low":5030,"close":5190,"volume":308503,"rsi_14":59.86,"sma_20":4981.75,"sma_60":4255.08,"sma_120":4010.75},{"date":"2026-01-26","open":5190,"high":5250,"low":5020,"close":5090,"volume":340229,"rsi_14":56.03,"sma_20":5009.25,"sma_60":4275.67,"sma_120":4024.0},{"date":"2026-01-27","open":5090,"high":5140,"low":4860,"close":4920,"volume":341232,"rsi_14":55.05,"sma_20":5026.25,"sma_60":4295.25,"sma_120":4035.79},{"date":"2026-01-28","open":4920,"high":5090,"low":4860,"close":5040,"volume":291513,"rsi_14":52.92,"sma_20":5045.5,"sma_60":4317.25,"sma_120":4048.08},{"date":"2026-01-29","open":5100,"high":5130,"low":4885,"close":5100,"volume":219600,"rsi_14":47.56,"sma_20":5076.0,"sma_60":4340.92,"sma_120":4062.21},{"date":"2026-01-30","open":5110,"high":5150,"low":4900,"close":4900,"volume":226397,"rsi_14":46.61,"sma_20":5088.5,"sma_60":4361.92,"sma_120":4074.17},{"date":"2026-02-02","open":4900,"high":5020,"low":4800,"close":4805,"volume":188511,"rsi_14":42.02,"sma_20":5097.25,"sma_60":4382.17,"sma_120":4084.88},{"date":"2026-02-03","open":4830,"high":5500,"low":4830,"close":5050,"volume":756433,"rsi_14":51.81,"sma_20":5112.25,"sma_60":4407.0,"sma_120":4097.62},{"date":"2026-02-04","open":5050,"high":5180,"low":4985,"close":5050,"volume":179372,"rsi_14":57.05,"sma_20":4972.25,"sma_60":4231.67,"sma_120":3995.46},{"date":"2026-02-05","open":5050,"high":5130,"low":4935,"close":4975,"volume":173130,"rsi_14":53.83,"sma_20":4994.0,"sma_60":4249.17,"sma_120":4007.79},{"date":"2026-02-06","open":4970,"high":4970,"low":4665,"close":4860,"volume":158422,"rsi_14":53.92,"sma_20":5008.0,"sma_60":4265.92,"sma_120":4019.12},{"date":"2026-02-09","open":4940,"high":4970,"low":4740,"close":4800,"volume":164619,"rsi_14":48.54,"sma_20":5015.25,"sma_60":4283.5,"sma_120":4029.92},{"date":"2026-02-10","open":4830,"high":4900,"low":4777,"close":4860,"volume":85307,"rsi_14":42.68,"sma_20":5033.75,"sma_60":4302.5,"sma_120":4040.71},{"date":"2026-02-11","open":4865,"high":4910,"low":4785,"close":4870,"volume":91529,"rsi_14":45.69,"sma_20":5044.75,"sma_60":4322.33,"sma_120":4052.92},{"date":"2026-02-12","open":4910,"high":4920,"low":4825,"close":4865,"volume":60697,"rsi_14":42.37,"sma_20":5056.5,"sma_60":4342.75,"sma_120":4064.58},{"date":"2026-02-13","open":4830,"high":4865,"low":4730,"close":4775,"volume":80405,"rsi_14":45.48,"sma_20":5057.75,"sma_60":4362.5,"sma_120":4075.04},{"date":"2026-02-19","open":4790,"high":4970,"low":4750,"close":4930,"volume":134956,"rsi_14":42.53,"sma_20":5072.75,"sma_60":4385.33,"sma_120":4086.79},{"date":"2026-02-20","open":4935,"high":5000,"low":4820,"close":4880,"volume":72048,"rsi_14":43.19,"sma_20":5072.75,"sma_60":4408.83,"sma_120":4097.96},{"date":"2026-02-23","open":4880,"high":4940,"low":4795,"close":4880,"volume":90363,"rsi_14":43.19,"sma_20":5055.75,"sma_60":4431.58,"sma_120":4108.92},{"date":"2026-02-24","open":4880,"high":4900,"low":4775,"close":4865,"volume":83127,"rsi_14":21.15,"sma_20":5045.5,"sma_60":4454.25,"sma_120":4118.33},{"date":"2026-02-25","open":4885,"high":4950,"low":4840,"close":4880,"volume":88531,"rsi_14":26.05,"sma_20":5029.5,"sma_60":4476.25,"sma_120":4128.12},{"date":"2026-02-26","open":4915,"high":4940,"low":4625,"close":4625,"volume":203929,"rsi_14":17.45,"sma_20":5012.75,"sma_60":4522.17,"sma_120":4148.67},{"date":"2026-02-27","open":4580,"high":4640,"low":4495,"close":4590,"volume":110458,"rsi_14":25.53,"sma_20":4981.25,"sma_60":4513.0,"sma_120":4144.08},{"date":"2026-03-03","open":4455,"high":4620,"low":4410,"close":4445,"volume":86668,"rsi_14":23.76,"sma_20":4946.5,"sma_60":4530.0,"sma_120":4151.08},{"date":"2026-03-04","open":4400,"high":4400,"low":3810,"close":3905,"volume":206592,"rsi_14":16.72,"sma_20":4884.75,"sma_60":4538.83,"sma_120":4153.75},{"date":"2026-03-05","open":4335,"high":4350,"low":4117,"close":4310,"volume":60682,"rsi_14":36.24,"sma_20":4816.75,"sma_60":4554.75,"sma_120":4159.92},{"date":"2026-03-06","open":4235,"high":4390,"low":4200,"close":4370,"volume":84015,"rsi_14":36.24,"sma_20":4762.75,"sma_60":4569.58,"sma_120":4166.88},{"date":"2026-03-09","open":4250,"high":4345,"low":4055,"close":4190,"volume":99417,"rsi_14":32.56,"sma_20":4696.25,"sma_60":4582.0,"sma_120":4172.33},{"date":"2026-03-10","open":4240,"high":4390,"low":4230,"close":4335,"volume":35955,"rsi_14":37.32,"sma_20":4660.5,"sma_60":4592.92,"sma_120":4178.46},{"date":"2026-03-11","open":4315,"high":4465,"low":4310,"close":4375,"volume":44707,"rsi_14":40.2,"sma_20":4630.5,"sma_60":4606.75,"sma_120":4185.21},{"date":"2026-03-12","open":4400,"high":4455,"low":4345,"close":4455,"volume":34364,"rsi_14":37.91,"sma_20":4610.25,"sma_60":4621.58,"sma_120":4191.79},{"date":"2026-03-13","open":4420,"high":4485,"low":4235,"close":4460,"volume":46340,"rsi_14":39.06,"sma_20":4593.25,"sma_60":4636.92,"sma_120":4198.67},{"date":"2026-03-16","open":4450,"high":4455,"low":4325,"close":4370,"volume":14700,"rsi_14":37.31,"sma_20":4568.75,"sma_60":4673.58,"sma_120":4217.67},{"date":"2026-03-17","open":4385,"high":4425,"low":4340,"close":4380,"volume":29416,"rsi_14":37.91,"sma_20":4544.25,"sma_60":4660.92,"sma_120":4211.33},{"date":"2026-03-18","open":4385,"high":4445,"low":4335,"close":4375,"volume":36607,"rsi_14":37.34,"sma_20":4519.75,"sma_60":4672.5,"sma_120":4217.75},{"date":"2026-03-19","open":4320,"high":4320,"low":4250,"close":4285,"volume":31279,"rsi_14":40.71,"sma_20":4495.25,"sma_60":4682.75,"sma_120":4223.75},{"date":"2026-03-20","open":4310,"high":4555,"low":4285,"close":4450,"volume":52134,"rsi_14":46.43,"sma_20":4471.25,"sma_60":4694.5,"sma_120":4230.83},{"date":"2026-03-23","open":4395,"high":4430,"low":4250,"close":4255,"volume":38479,"rsi_14":45.27,"sma_20":4440.0,"sma_60":4703.0,"sma_120":4235.96},{"date":"2026-03-24","open":4325,"high":4455,"low":4255,"close":4365,"volume":16286,"rsi_14":64.56,"sma_20":4414.25,"sma_60":4712.17,"sma_120":4241.67},{"date":"2026-03-25","open":4370,"high":4445,"low":4330,"close":4445,"volume":31384,"rsi_14":55.38,"sma_20":4393.25,"sma_60":4703.67,"sma_120":4247.88},{"date":"2026-03-26","open":4445,"high":4450,"low":4255,"close":4330,"volume":36424,"rsi_14":48.47,"sma_20":4365.75,"sma_60":4692.17,"sma_120":4253.12},{"date":"2026-03-27","open":4255,"high":4335,"low":4185,"close":4335,"volume":43039,"rsi_14":56.39,"sma_20":4351.25,"sma_60":4680.58,"sma_120":4253.21},{"date":"2026-03-30","open":4320,"high":4320,"low":4150,"close":4290,"volume":11605,"rsi_14":47.83,"sma_20":4336.25,"sma_60":4673.17,"sma_120":4253.96},{"date":"2026-03-31","open":4255,"high":4300,"low":4070,"close":4100,"volume":37831,"rsi_14":38.4,"sma_20":4319.0,"sma_60":4662.75,"sma_120":4254.42},{"date":"2026-04-01","open":4170,"high":4370,"low":4170,"close":4340,"volume":35315,"rsi_14":45.72,"sma_20":4340.75,"sma_60":4658.67,"sma_120":4256.62},{"date":"2026-04-02","open":4360,"high":4420,"low":4125,"close":4140,"volume":33085,"rsi_14":39.61,"sma_20":4332.25,"sma_60":4649.75,"sma_120":4258.12},{"date":"2026-04-03","open":4155,"high":4300,"low":4155,"close":4170,"volume":26016,"rsi_14":43.24,"sma_20":4322.25,"sma_60":4645.58,"sma_120":4259.54},{"date":"2026-04-06","open":4270,"high":4270,"low":4130,"close":4170,"volume":19668,"rsi_14":42.86,"sma_20":4321.25,"sma_60":4641.75,"sma_120":4261.58},{"date":"2026-04-07","open":4175,"high":4245,"low":4110,"close":4115,"volume":21878,"rsi_14":41.45,"sma_20":4310.25,"sma_60":4637.0,"sma_120":4263.12},{"date":"2026-04-08","open":4185,"high":4590,"low":4185,"close":4460,"volume":228832,"rsi_14":54.93,"sma_20":4314.5,"sma_60":4636.33,"sma_120":4267.79},{"date":"2026-04-09","open":4450,"high":4540,"low":4330,"close":4370,"volume":79884,"rsi_14":47.65,"sma_20":4310.25,"sma_60":4633.5,"sma_120":4271.96},{"date":"2026-04-10","open":4485,"high":4485,"low":4350,"close":4445,"volume":56862,"rsi_14":56.01,"sma_20":4309.5,"sma_60":4631.25,"sma_120":4277.04},{"date":"2026-04-13","open":4370,"high":4435,"low":4300,"close":4335,"volume":32588,"rsi_14":49.05,"sma_20":4307.75,"sma_60":4625.92,"sma_120":4281.79},{"date":"2026-04-14","open":4405,"high":4440,"low":4310,"close":4425,"volume":51596,"rsi_14":49.37,"sma_20":4310.0,"sma_60":4624.83,"sma_120":4286.46},{"date":"2026-04-15","open":4425,"high":4495,"low":4420,"close":4480,"volume":48592,"rsi_14":54.9,"sma_20":4315.25,"sma_60":4622.0,"sma_120":4292.12},{"date":"2026-04-16","open":4600,"high":4770,"low":4505,"close":4545,"volume":126558,"rsi_14":56.6,"sma_20":4328.25,"sma_60":4620.58,"sma_120":4298.29},{"date":"2026-04-17","open":4590,"high":4590,"low":4410,"close":4555,"volume":40956,"rsi_14":58.52,"sma_20":4333.5,"sma_60":4617.33,"sma_120":4304.25},{"date":"2026-04-20","open":4555,"high":4555,"low":4475,"close":4510,"volume":29892,"rsi_14":64.54,"sma_20":4346.25,"sma_60":4615.33,"sma_120":4309.79},{"date":"2026-04-21","open":4550,"high":4550,"low":4455,"close":4500,"volume":32762,"rsi_14":56.78,"sma_20":4353.0,"sma_60":4609.0,"sma_120":4314.46},{"date":"2026-04-22","open":4490,"high":4505,"low":4425,"close":4435,"volume":17978,"rsi_14":64.11,"sma_20":4352.5,"sma_60":4595.92,"sma_120":4318.5},{"date":"2026-04-23","open":4440,"high":4485,"low":4390,"close":4455,"volume":36937,"rsi_14":63.77,"sma_20":4358.75,"sma_60":4585.67,"sma_120":4321.42},{"date":"2026-04-24","open":4510,"high":4515,"low":4450,"close":4500,"volume":29761,"rsi_14":65.28,"sma_20":4367.0,"sma_60":4574.0,"sma_120":4325.5},{"date":"2026-04-27","open":4575,"high":4615,"low":4500,"close":4565,"volume":69046,"rsi_14":70.64,"sma_20":4380.75,"sma_60":4567.42,"sma_120":4330.67},{"date":"2026-04-28","open":4635,"high":4655,"low":4530,"close":4570,"volume":64560,"rsi_14":57.33,"sma_20":4404.25,"sma_60":4556.58,"sma_120":4335.58},{"date":"2026-04-29","open":4555,"high":4615,"low":4500,"close":4585,"volume":37293,"rsi_14":65.93,"sma_20":4416.5,"sma_60":4547.33,"sma_120":4350.04},{"date":"2026-04-30","open":4620,"high":4685,"low":4475,"close":4545,"volume":56321,"rsi_14":63.64,"sma_20":4474.25,"sma_60":4349.67,"sma_120":4386.25},{"date":"2026-05-04","open":4545,"high":4620,"low":4500,"close":4520,"volume":49520,"rsi_14":66.67,"sma_20":4454.25,"sma_60":4505.25,"sma_120":4443.71},{"date":"2026-05-06","open":4520,"high":4525,"low":4410,"close":4430,"volume":49006,"rsi_14":50.45,"sma_20":4467.25,"sma_60":4494.92,"sma_120":4450.96},{"date":"2026-05-07","open":4430,"high":4610,"low":4370,"close":4545,"volume":82629,"rsi_14":55.28,"sma_20":4488.75,"sma_60":4486.5,"sma_120":4459.92},{"date":"2026-05-08","open":4545,"high":4590,"low":4445,"close":4540,"volume":68168,"rsi_14":49.55,"sma_20":4492.75,"sma_60":4479.25,"sma_120":4468.46},{"date":"2026-05-11","open":4540,"high":4550,"low":4255,"close":4260,"volume":79332,"rsi_14":32.12,"sma_20":4487.25,"sma_60":4469.25,"sma_120":4474.75},{"date":"2026-05-12","open":4240,"high":4415,"low":4150,"close":4295,"volume":62005,"rsi_14":36.81,"sma_20":4479.75,"sma_60":4460.83,"sma_120":4480.88},{"date":"2026-05-13","open":4295,"high":4340,"low":4190,"close":4285,"volume":31986,"rsi_14":36.81,"sma_20":4477.25,"sma_60":4451.25,"sma_120":4487.12},{"date":"2026-05-14","open":4275,"high":4295,"low":4190,"close":4210,"volume":46775,"rsi_14":36.36,"sma_20":4466.5,"sma_60":4440.25,"sma_120":4493.25},{"date":"2026-05-15","open":4210,"high":4350,"low":4145,"close":4175,"volume":77815,"rsi_14":33.33,"sma_20":4451.25,"sma_60":4428.75,"sma_120":4499.5},{"date":"2026-05-18","open":4170,"high":4410,"low":4010,"close":4105,"volume":38263,"rsi_14":27.17,"sma_20":4429.25,"sma_60":4417.58,"sma_120":4505.58},{"date":"2026-05-19","open":4075,"high":4140,"low":3920,"close":3950,"volume":25907,"rsi_14":17.8,"sma_20":4399.0,"sma_60":4401.25,"sma_120":4510.54},{"date":"2026-05-20","open":3950,"high":4040,"low":3830,"close":3885,"volume":49561,"rsi_14":16.26,"sma_20":4367.75,"sma_60":4384.67,"sma_120":4513.92},{"date":"2026-05-21","open":3900,"high":4250,"low":3900,"close":4100,"volume":36693,"rsi_14":30.04,"sma_20":4347.75,"sma_60":4371.67,"sma_120":4519.38},{"date":"2026-05-22","open":4070,"high":4140,"low":4065,"close":4105,"volume":30238,"rsi_14":31.36,"sma_20":4331.25,"sma_60":4359.0,"sma_120":4522.92},{"date":"2026-05-26","open":4100,"high":4210,"low":4000,"close":4125,"volume":60741,"rsi_14":33.19,"sma_20":4314.75,"sma_60":4346.42,"sma_120":4527.75},{"date":"2026-05-27","open":4150,"high":4195,"low":3905,"close":3905,"volume":124222,"rsi_14":29.89,"sma_20":4285.0,"sma_60":4334.42,"sma_120":4530.58},{"date":"2026-05-28","open":4000,"high":4070,"low":3705,"close":3790,"volume":85640,"rsi_14":21.07,"sma_20":4246.25,"sma_60":4321.08,"sma_120":4532.67},{"date":"2026-05-29","open":3800,"high":3885,"low":3600,"close":3705,"volume":84206,"rsi_14":19.86,"sma_20":4203.0,"sma_60":4308.75,"sma_120":4533.12},{"date":"2026-06-01","open":3705,"high":3710,"low":3425,"close":3465,"volume":49414,"rsi_14":20.45,"sma_20":4147.0,"sma_60":4301.42,"sma_120":4531.5},{"date":"2026-06-02","open":3510,"high":3565,"low":3320,"close":3500,"volume":36222,"rsi_14":20.45,"sma_20":4094.75,"sma_60":4287.92,"sma_120":4530.0},{"date":"2026-06-04","open":3500,"high":3585,"low":3350,"close":3380,"volume":18069,"rsi_14":18.9,"sma_20":4037.75,"sma_60":4271.42,"sma_120":4527.58},{"date":"2026-06-05","open":3500,"high":3500,"low":3260,"close":3390,"volume":32455,"rsi_14":20.5,"sma_20":3985.75,"sma_60":4258.08,"sma_120":4524.62},{"date":"2026-06-08","open":3165,"high":3315,"low":3165,"close":3230,"volume":40167,"rsi_14":18.81,"sma_20":3920.0,"sma_60":4239.67,"sma_120":4520.33},{"date":"2026-06-09","open":3175,"high":3485,"low":3175,"close":3320,"volume":27104,"rsi_14":24.43,"sma_20":3859.0,"sma_60":4222.08,"sma_120":4516.21},{"date":"2026-06-10","open":3280,"high":3520,"low":3215,"close":3240,"volume":50643,"rsi_14":25.68,"sma_20":3808.0,"sma_60":4201.83,"sma_120":4501.92},{"date":"2026-06-11","open":3235,"high":3290,"low":3110,"close":3285,"volume":23502,"rsi_14":29.17,"sma_20":3757.5,"sma_60":4182.25,"sma_120":4487.46},{"date":"2026-06-12","open":3350,"high":3490,"low":3350,"close":3410,"volume":29631,"rsi_14":24.44,"sma_20":3713.75,"sma_60":4166.25,"sma_120":4473.96},{"date":"2026-06-15","open":3460,"high":3550,"low":3375,"close":3415,"volume":19603,"rsi_14":24.44,"sma_20":3674.0,"sma_60":4150.17,"sma_120":4462.96},{"date":"2026-06-16","open":3420,"high":3575,"low":3380,"close":3500,"volume":32266,"rsi_14":27.92,"sma_20":3640.25,"sma_60":4135.58,"sma_120":4452.75},{"date":"2026-06-17","open":3500,"high":3660,"low":3500,"close":3575,"volume":20896,"rsi_14":63.91,"sma_20":3460.25,"sma_60":4037.42,"sma_120":4394.88},{"date":"2026-06-18","open":3575,"high":3580,"low":3385,"close":3415,"volume":36576,"rsi_14":35.74,"sma_20":3587.0,"sma_60":4106.5,"sma_120":4433.83},{"date":"2026-06-19","open":3415,"high":3575,"low":3200,"close":3300,"volume":42326,"rsi_14":34.94,"sma_20":3557.75,"sma_60":4090.58,"sma_120":4424.5},{"date":"2026-06-22","open":3300,"high":4095,"low":3110,"close":3710,"volume":651137,"rsi_14":58.09,"sma_20":3538.25,"sma_60":4079.67,"sma_120":4418.75},{"date":"2026-06-23","open":3895,"high":4265,"low":3400,"close":3400,"volume":1658719,"rsi_14":47.21,"sma_20":3503.0,"sma_60":4062.25,"sma_120":4410.42},{"date":"2026-06-24","open":3565,"high":4420,"low":3480,"close":4420,"volume":1045626,"rsi_14":69.33,"sma_20":3517.75,"sma_60":4063.75,"sma_120":4409.75},{"date":"2026-06-25","open":4860,"high":5100,"low":3230,"close":3230,"volume":4282015,"rsi_14":47.93,"sma_20":3484.0,"sma_60":4045.33,"sma_120":4398.83},{"date":"2026-06-26","open":3465,"high":3975,"low":3275,"close":3350,"volume":1987527,"rsi_14":51.57,"sma_20":3462.0,"sma_60":4029.67,"sma_120":4388.58},{"date":"2026-06-29","open":3500,"high":3845,"low":3405,"close":3615,"volume":692717,"rsi_14":53.68,"sma_20":3457.5,"sma_60":4021.58,"sma_120":4379.92},{"date":"2026-06-30","open":3615,"high":3615,"low":3310,"close":3345,"volume":333136,"rsi_14":51.25,"sma_20":3451.5,"sma_60":4005.0,"sma_120":4370.38},{"date":"2026-07-01","open":3360,"high":3640,"low":3270,"close":3460,"volume":366127,"rsi_14":52.05,"sma_20":3449.5,"sma_60":3993.67,"sma_120":4360.46},{"date":"2026-07-02","open":3430,"high":3500,"low":3245,"close":3255,"volume":283347,"rsi_14":48.22,"sma_20":3443.25,"sma_60":3978.42,"sma_120":4349.0},{"date":"2026-07-03","open":3260,"high":3285,"low":3045,"close":3150,"volume":161294,"rsi_14":47.02,"sma_20":3431.25,"sma_60":3961.42,"sma_120":4335.67},{"date":"2026-07-06","open":3125,"high":3280,"low":3080,"close":3280,"volume":190106,"rsi_14":47.55,"sma_20":3433.75,"sma_60":3947.5,"sma_120":4324.42},{"date":"2026-07-07","open":3210,"high":3440,"low":3125,"close":3140,"volume":239691,"rsi_14":45.23,"sma_20":3424.75,"sma_60":3925.5,"sma_120":4309.92},{"date":"2026-07-08","open":3100,"high":3155,"low":2980,"close":2985,"volume":154823,"rsi_14":45.27,"sma_20":3412.0,"sma_60":3902.42,"sma_120":4291.29},{"date":"2026-07-09","open":2985,"high":3060,"low":2935,"close":2960,"volume":147109,"rsi_14":46.19,"sma_20":3395.75,"sma_60":3877.67,"sma_120":4273.71},{"date":"2026-07-10","open":2950,"high":3280,"low":2950,"close":3240,"volume":190106,"rsi_14":44.57,"sma_20":3387.25,"sma_60":3859.42,"sma_120":4257.38},{"date":"2026-07-13","open":3250,"high":3300,"low":3020,"close":3020,"volume":118240,"rsi_14":45.52,"sma_20":3367.5,"sma_60":3836.0,"sma_120":4241.21},{"date":"2026-07-14","open":2985,"high":3135,"low":2930,"close":2975,"volume":179389,"rsi_14":27.87,"sma_20":3341.25,"sma_60":3810.92,"sma_120":4222.5},{"date":"2026-07-15","open":2990,"high":3115,"low":2990,"close":3050,"volume":59449,"rsi_14":45.81,"sma_20":3315.0,"sma_60":3786.0,"sma_120":4205.08},{"date":"2026-07-16","open":2985,"high":3075,"low":2945,"close":3010,"volume":107624,"rsi_14":41.79,"sma_20":3294.75,"sma_60":3760.25,"sma_120":4182.92},{"date":"2026-07-20","open":3010,"high":3060,"low":2900,"close":2945,"volume":75318,"rsi_14":32.09,"sma_20":3277.0,"sma_60":3734.17,"sma_120":4162.04},{"date":"2026-07-21","open":2945,"high":2950,"low":2835,"close":2885,"volume":104533,"rsi_14":36.14,"sma_20":3235.75,"sma_60":3707.25,"sma_120":4140.08},{"date":"2026-07-22","open":3000,"high":3010,"low":2910,"close":2925,"volume":47319,"rsi_14":33.12,"sma_20":3212.0,"sma_60":3682.08,"sma_120":4121.21},{"date":"2026-07-23","open":2940,"high":2995,"low":2925,"close":2950,"volume":39700,"rsi_14":39.15,"sma_20":3138.5,"sma_60":3657.0,"sma_120":4102.54},{"date":"2026-07-24","open":2955,"high":2955,"low":2850,"close":2850,"volume":52633,"rsi_14":39.29,"sma_20":3119.5,"sma_60":3629.5,"sma_120":4083.88},{"date":"2026-07-27","open":2900,"high":2915,"low":2825,"close":2840,"volume":36655,"rsi_14":32.81,"sma_20":3094.0,"sma_60":3600.75,"sma_120":4066.54},{"date":"2026-07-28","open":2820,"high":2825,"low":2705,"close":2790,"volume":43663,"rsi_14":35.29,"sma_20":3052.75,"sma_60":3571.08,"sma_120":4047.79},{"date":"2026-07-29","open":2750,"high":2830,"low":2505,"close":2565,"volume":79671,"rsi_14":33.33,"sma_20":3013.75,"sma_60":3537.42,"sma_120":4026.67},{"date":"2026-07-30","open":2505,"high":2695,"low":2505,"close":2505,"volume":55884,"rsi_14":32.43,"sma_20":2966.0,"sma_60":3503.42,"sma_120":4006.71},{"date":"2026-07-31","open":2550,"high":2800,"low":2550,"close":2690,"volume":77021,"rsi_14":27.08,"sma_20":2937.75,"sma_60":3472.92,"sma_120":3989.08},{"date":"2026-08-03","open":2690,"high":2830,"low":2690,"close":2725,"volume":30979,"rsi_14":35.47,"sma_20":2916.5,"sma_60":3444.5,"sma_120":3969.71},{"date":"2026-08-04","open":2670,"high":2850,"low":2670,"close":2850,"volume":32264,"rsi_14":44.29,"sma_20":2895.0,"sma_60":3416.25,"sma_120":3951.38},{"date":"2026-08-05","open":2860,"high":2950,"low":2860,"close":2940,"volume":27413,"rsi_14":45.05,"sma_20":2885.0,"sma_60":3389.58,"sma_120":3934.42},{"date":"2026-08-06","open":2935,"high":2955,"low":2850,"close":2915,"volume":12557,"rsi_14":45.66,"sma_20":2881.5,"sma_60":3367.17,"sma_120":3918.21},{"date":"2026-08-07","open":2955,"high":2955,"low":2865,"close":2935,"volume":8314,"rsi_14":49.52,"sma_20":2880.25,"sma_60":3344.5,"sma_120":3902.67},{"date":"2026-08-10","open":2900,"high":3035,"low":2900,"close":2980,"volume":25770,"rsi_14":54.59,"sma_20":2867.25,"sma_60":3322.75,"sma_120":3887.0},{"date":"2026-08-11","open":2980,"high":3080,"low":2935,"close":3045,"volume":31672,"rsi_14":55.66,"sma_20":2868.5,"sma_60":3303.33,"sma_120":3871.79},{"date":"2026-08-12","open":3005,"high":3150,"low":2990,"close":3125,"volume":59926,"rsi_14":57.85,"sma_20":2876.0,"sma_60":3285.83,"sma_120":3857.29},{"date":"2026-08-13","open":3105,"high":3145,"low":3020,"close":3075,"volume":25882,"rsi_14":60.56,"sma_20":2877.25,"sma_60":3268.67,"sma_120":3843.12},{"date":"2026-08-14","open":3075,"high":3085,"low":2980,"close":3080,"volume":23923,"rsi_14":61.32,"sma_20":2880.75,"sma_60":3254.17,"sma_120":3827.71},{"date":"2026-08-18","open":3080,"high":3170,"low":2950,"close":2990,"volume":33847,"rsi_14":59.09,"sma_20":2883.0,"sma_60":3239.25,"sma_120":3811.96},{"date":"2026-08-19","open":2960,"high":3230,"low":2930,"close":3090,"volume":52982,"rsi_14":76.92,"sma_20":2893.25,"sma_60":3222.42,"sma_120":3797.04},{"date":"2026-08-20","open":3090,"high":3120,"low":3040,"close":3090,"volume":21358,"rsi_14":81.97,"sma_20":2901.5,"sma_60":3205.5,"sma_120":3782.25},{"date":"2026-08-21","open":3075,"high":3075,"low":2950,"close":2985,"volume":23823,"rsi_14":67.66,"sma_20":2903.25,"sma_60":3186.5,"sma_120":3766.46},{"date":"2026-08-24","open":2975,"high":3090,"low":2935,"close":3085,"volume":14761,"rsi_14":70.0,"sma_20":2915.0,"sma_60":3172.83,"sma_120":3753.62},{"date":"2026-08-25","open":3085,"high":3085,"low":2930,"close":3005,"volume":15744,"rsi_14":59.06,"sma_20":2923.25,"sma_60":3159.75,"sma_120":3740.42},{"date":"2026-08-26","open":3050,"high":3085,"low":3005,"close":3085,"volume":14735,"rsi_14":58.58,"sma_20":2938.0,"sma_60":3149.42,"sma_120":3729.08},{"date":"2026-08-27","open":3045,"high":3090,"low":3020,"close":3050,"volume":15456,"rsi_14":57.89,"sma_20":2962.25,"sma_60":3142.5,"sma_120":3721.96},{"date":"2026-08-28","open":3025,"high":3060,"low":2965,"close":3050,"volume":31532,"rsi_14":56.89,"sma_20":2989.5,"sma_60":3135.0,"sma_120":3711.46},{"date":"2026-08-31","open":3090,"high":3090,"low":2965,"close":3070,"volume":3918,"rsi_14":55.56,"sma_20":3008.5,"sma_60":3129.83,"sma_120":3700.62},{"date":"2026-09-01","open":3050,"high":3090,"low":3010,"close":3080,"volume":27570,"rsi_14":52.32,"sma_20":3026.25,"sma_60":3124.67,"sma_120":3691.38},{"date":"2026-09-02","open":3005,"high":3060,"low":2975,"close":3030,"volume":11386,"rsi_14":43.45,"sma_20":3035.25,"sma_60":3121.33,"sma_120":3680.5},{"date":"2026-09-03","open":3030,"high":3180,"low":3010,"close":3080,"volume":28540,"rsi_14":50.34,"sma_20":3042.25,"sma_60":3117.33,"sma_120":3669.71},{"date":"2026-09-04","open":3130,"high":3200,"low":3085,"close":3140,"volume":15046,"rsi_14":53.85,"sma_20":3053.5,"sma_60":3115.67,"sma_120":3658.75},{"date":"2026-09-07","open":3195,"high":3195,"low":3100,"close":3140,"volume":24590,"rsi_14":60.87,"sma_20":3063.75,"sma_60":3113.25,"sma_120":3647.75},{"date":"2026-09-08","open":3140,"high":3140,"low":3075,"close":3110,"volume":7918,"rsi_14":51.61,"sma_20":3070.25,"sma_60":3108.25,"sma_120":3637.25},{"date":"2026-09-09","open":3070,"high":3195,"low":3060,"close":3110,"volume":16399,"rsi_14":51.61,"sma_20":3073.5,"sma_60":3103.17,"sma_120":3626.67},{"date":"2026-09-10","open":3110,"high":3130,"low":3025,"close":3130,"volume":17274,"rsi_14":63.55,"sma_20":3073.75,"sma_60":3097.0,"sma_120":3616.29},{"date":"2026-09-11","open":3105,"high":3105,"low":3050,"close":3065,"volume":12626,"rsi_14":48.0,"sma_20":3073.25,"sma_60":3088.5,"sma_120":3606.12},{"date":"2026-09-14","open":3045,"high":3070,"low":2990,"close":3055,"volume":10873,"rsi_14":55.81,"sma_20":3072.0,"sma_60":3082.5,"sma_120":3594.5},{"date":"2026-09-15","open":3045,"high":3090,"low":3015,"close":3070,"volume":5834,"rsi_14":47.95,"sma_20":3076.0,"sma_60":3078.67,"sma_120":3584.62},{"date":"2026-09-16","open":3070,"high":3090,"low":3020,"close":3055,"volume":12201,"rsi_14":50.72,"sma_20":3074.25,"sma_60":3067.75,"sma_120":3573.71},{"date":"2026-09-17","open":3035,"high":3080,"low":3030,"close":3080,"volume":9941,"rsi_14":54.05,"sma_20":3073.75,"sma_60":3062.42,"sma_120":3562.33},{"date":"2026-09-18","open":3060,"high":3105,"low":3050,"close":3060,"volume":8850,"rsi_14":48.65,"sma_20":3077.5,"sma_60":3039.75,"sma_120":3551.75},{"date":"2026-09-21","open":3065,"high":3120,"low":3045,"close":3115,"volume":15750,"rsi_14":54.22,"sma_20":3079.0,"sma_60":3037.83,"sma_120":3541.58},{"date":"2026-09-22","open":3115,"high":3115,"low":3010,"close":3090,"volume":12099,"rsi_14":57.69,"sma_20":3083.25,"sma_60":3033.5,"sma_120":3531.58},{"date":"2026-09-23","open":3080,"high":3110,"low":3045,"close":3100,"volume":7794,"rsi_14":52.86,"sma_20":3084.0,"sma_60":3024.92,"sma_120":3523.25},{"date":"2026-09-28","open":3100,"high":3125,"low":3065,"close":3115,"volume":13213,"rsi_14":45.9,"sma_20":3087.25,"sma_60":3021.08,"sma_120":3513.04},{"date":"2026-09-29","open":3085,"high":3460,"low":3065,"close":3080,"volume":351554,"rsi_14":41.18,"sma_20":3088.75,"sma_60":3014.75,"sma_120":3504.21},{"date":"2026-09-30","open":3100,"high":3190,"low":3070,"close":3155,"volume":37091,"rsi_14":55.84,"sma_20":3093.0,"sma_60":3013.08,"sma_120":3495.75},{"date":"2026-10-01","open":3180,"high":3380,"low":3125,"close":3265,"volume":47766,"rsi_14":65.66,"sma_20":3102.25,"sma_60":3015.0,"sma_120":3488.21},{"date":"2026-10-02","open":3235,"high":3295,"low":3135,"close":3295,"volume":24290,"rsi_14":66.34,"sma_20":3115.5,"sma_60":3015.25,"sma_120":3481.38},{"date":"2026-10-06","open":3300,"high":3400,"low":3255,"close":3335,"volume":96311,"rsi_14":78.12,"sma_20":3128.25,"sma_60":3018.5,"sma_120":3472.0},{"date":"2026-10-07","open":3320,"high":3320,"low":3220,"close":3265,"volume":24865,"rsi_14":69.44,"sma_20":3134.5,"sma_60":3023.17,"sma_120":3462.79},{"date":"2026-10-08","open":3220,"high":3295,"low":3100,"close":3255,"volume":16757,"rsi_14":67.29,"sma_20":3140.25,"sma_60":3028.08,"sma_120":3452.88},{"date":"2026-10-12","open":3265,"high":3270,"low":3100,"close":3155,"volume":20936,"rsi_14":58.06,"sma_20":3142.5,"sma_60":3026.67,"sma_120":3443.04},{"date":"2026-10-13","open":3150,"high":3150,"low":3020,"close":3095,"volume":18678,"rsi_14":51.15,"sma_20":3141.75,"sma_60":3027.92,"sma_120":3431.96},{"date":"2026-10-14","open":3045,"high":3205,"low":3020,"close":3145,"volume":9153,"rsi_14":56.2,"sma_20":3142.5,"sma_60":3030.75,"sma_120":3420.83},{"date":"2026-10-15","open":3000,"high":3000,"low":2850,"close":2900,"volume":21858,"rsi_14":37.71,"sma_20":3134.25,"sma_60":3028.25,"sma_120":3407.12},{"date":"2026-10-16","open":2970,"high":3160,"low":2900,"close":3025,"volume":14192,"rsi_14":46.67,"sma_20":3132.75,"sma_60":3028.5,"sma_120":3394.38},{"date":"2026-10-19","open":3010,"high":3085,"low":2955,"close":3035,"volume":12012,"rsi_14":46.67,"sma_20":3131.0,"sma_60":3030.0,"sma_120":3382.08},{"date":"2026-10-20","open":3055,"high":3130,"low":3000,"close":3095,"volume":5260,"rsi_14":49.02,"sma_20":3133.0,"sma_60":3033.5,"sma_120":3370.38},{"date":"2026-10-21","open":3120,"high":3120,"low":3005,"close":3060,"volume":7800,"rsi_14":49.02,"sma_20":3132.0,"sma_60":3035.75,"sma_120":3358.92},{"date":"2026-10-22","open":3115,"high":3115,"low":2940,"close":2955,"volume":20959,"rsi_14":40.48,"sma_20":3126.75,"sma_60":3035.83,"sma_120":3346.42},{"date":"2026-10-23","open":2930,"high":3040,"low":2919,"close":2980,"volume":9755,"rsi_14":35.23,"sma_20":3120.0,"sma_60":3038.0,"sma_120":3333.75}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":67.92,"pbr":1.31,"ttm_eps":null,"close":4542.2378},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":62.27,"pbr":1.16,"ttm_eps":null,"close":4009.9055},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":115.0,"pbr":1.04,"ttm_eps":null,"close":3612.0962},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":135.77,"pbr":0.97,"ttm_eps":null,"close":3327.7185},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.04,"ttm_eps":null,"close":3587.1509},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":118.6,"pbr":1.07,"ttm_eps":null,"close":3791.7031},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":46.97,"pbr":1.25,"ttm_eps":null,"close":4490.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":31.41,"pbr":1.13,"ttm_eps":null,"close":4100.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":18.5,"pbr":0.93,"ttm_eps":null,"close":3345.0}],"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":"서암기계공업","phase":"above-fold","symbol_resolved":true}