{"status":"ok","report":{"price_analysis":{"current":4885.0,"change_1d":1.0,"change_7d":-4.0,"change_30d":-14.3,"high_30d":5700.0,"low_30d":4765.0,"position_in_range":13.0,"support":4858.5,"resistance":5606.5},"summary":"크라운해태홀딩스(005740)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 718.95억. 현재가 4,840원, 전일 대비 +0.1%, 30일 -14.3%. PER 4.3배 / ROE 1.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.25만, 기관 순매수 33.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 4.3배입니다. ROE 1.3%입니다. 시가총액 718.95억. 매출 1.06조, 영업이익 497.35억.","grade":"C","comment":"PER 4.33배, ROE 1.28%","per":4.37,"pbr":0.12,"roe":1.28,"eps":1118.4255538592013,"revenue":1059040120047.0,"operating_income":49735347016.0,"net_income":30986257960.0,"market_cap":72563592565,"profit_margin":2.93,"roa":0.66,"operating_margin":4.7,"gross_margin":31.63,"debt_ratio":0.9536797553487236,"total_assets":1208748729193.0,"total_equity":618703616027.0,"total_debt":590045113166.0,"dividend_yield":1.87,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 33.3로 약세 구간입니다. MACD(-155.77)가 시그널선(-149.31)을 하회합니다(데드크로스). 현재가가 SMA20(5096)과 SMA60(5473) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4799~5393 (현재 위치 7%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 33","rsi_14":33.33333333333333,"macd":-155.77024128460198,"macd_signal":-149.31166057268197,"sma_20":5096.0,"sma_60":5473.333333333333,"bb_upper":5392.641197408587,"bb_lower":4799.358802591413,"atr_14":190.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1.25만, 기관 순매수 33.00. 30일 누적: 외국인 -1.20만, 기관 -3.16만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-12453.0,"institutional_flow":33.0,"data":[{"date":"2026-10-22","foreign_net":-6518.0,"institution_net":19.0,"retail_net":6499.0},{"date":"2026-10-21","foreign_net":-4192.0,"institution_net":-14.0,"retail_net":4206.0},{"date":"2026-10-20","foreign_net":-1345.0,"institution_net":11.0,"retail_net":1334.0},{"date":"2026-10-19","foreign_net":377.0,"institution_net":17.0,"retail_net":-394.0},{"date":"2026-10-16","foreign_net":-775.0,"institution_net":0.0,"retail_net":775.0},{"date":"2026-10-15","foreign_net":1953.0,"institution_net":-216.0,"retail_net":-1737.0},{"date":"2026-10-14","foreign_net":-2619.0,"institution_net":-28.0,"retail_net":2647.0},{"date":"2026-10-13","foreign_net":6017.0,"institution_net":18.0,"retail_net":-6035.0},{"date":"2026-10-12","foreign_net":19903.0,"institution_net":325.0,"retail_net":-20228.0},{"date":"2026-10-08","foreign_net":-927.0,"institution_net":-40.0,"retail_net":967.0},{"date":"2026-10-07","foreign_net":-259.0,"institution_net":-43.0,"retail_net":302.0},{"date":"2026-10-06","foreign_net":-673.0,"institution_net":8.0,"retail_net":665.0},{"date":"2026-10-02","foreign_net":-1779.0,"institution_net":-11.0,"retail_net":1790.0},{"date":"2026-10-01","foreign_net":-449.0,"institution_net":1.0,"retail_net":448.0},{"date":"2026-09-30","foreign_net":690.0,"institution_net":-4.0,"retail_net":-686.0},{"date":"2026-09-29","foreign_net":-1041.0,"institution_net":3.0,"retail_net":1038.0},{"date":"2026-09-28","foreign_net":13591.0,"institution_net":-4.0,"retail_net":-13587.0},{"date":"2026-09-23","foreign_net":1094.0,"institution_net":-30.0,"retail_net":-1064.0},{"date":"2026-09-22","foreign_net":-141.0,"institution_net":-21.0,"retail_net":162.0},{"date":"2026-09-21","foreign_net":204.0,"institution_net":1.0,"retail_net":-205.0},{"date":"2026-09-18","foreign_net":1502.0,"institution_net":-22.0,"retail_net":-1480.0},{"date":"2026-09-17","foreign_net":-38016.0,"institution_net":-16968.0,"retail_net":54984.0},{"date":"2026-09-16","foreign_net":-5207.0,"institution_net":-14.0,"retail_net":5221.0},{"date":"2026-09-15","foreign_net":704.0,"institution_net":2.0,"retail_net":-706.0},{"date":"2026-09-14","foreign_net":1058.0,"institution_net":-15.0,"retail_net":-1043.0},{"date":"2026-09-11","foreign_net":4426.0,"institution_net":-353.0,"retail_net":-4073.0},{"date":"2026-09-10","foreign_net":-818.0,"institution_net":548.0,"retail_net":270.0},{"date":"2026-09-09","foreign_net":-413.0,"institution_net":-49.0,"retail_net":462.0},{"date":"2026-09-08","foreign_net":3442.0,"institution_net":-14736.0,"retail_net":11294.0},{"date":"2026-09-07","foreign_net":-1744.0,"institution_net":-26.0,"retail_net":1770.0}],"periods":{"d1":{"foreign_net":-6518.0,"institution_net":19.0,"retail_net":6499.0},"d3":{"foreign_net":-12055.0,"institution_net":16.0,"retail_net":12039.0},"d7":{"foreign_net":-13119.0,"institution_net":-211.0,"retail_net":13330.0},"d14":{"foreign_net":8714.0,"institution_net":47.0,"retail_net":-8761.0},"d30":{"foreign_net":-11955.0,"institution_net":-31641.0,"retail_net":43596.0}}},"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 4.33x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":42,"summary":"매출 +1.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":1.2,"unit":"%","percentile":52,"direction":"higher_better"},{"name":"영업이익 성장률","value":-15.6,"unit":"%","percentile":33,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.3%","metrics":[{"name":"ROE","value":1.28,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":4.7,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":31,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":33.3,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.3,"unit":"%","percentile":30,"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":"C","percentile":50,"summary":"유동비율 0.8x, 순차입금비율 0.9x","metrics":[{"name":"유동비율","value":0.82,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.89,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":16.9,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 4.33x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +1.2%"},"profitability":{"grade":"C","reason":"ROE 1.3%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.66,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.28,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":4.11,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.95,"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":31.63,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":4.7,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.93,"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":["추가 분석 필요"],"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":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":4.37,"current_pbr":0.12,"per_5y_high":6.07,"per_5y_low":3.51,"per_5y_avg":4.76,"per_percentile":44.4,"pbr_5y_high":0.29,"pbr_5y_low":0.19,"pbr_5y_avg":0.23,"pbr_percentile":0.0,"per_5y_median":4.92,"pbr_5y_median":0.23,"history":[{"quarter":"2024-Q2","per":3.84,"pbr":0.25},{"quarter":"2024-Q3","per":3.64,"pbr":0.22},{"quarter":"2024-Q4","per":3.51,"pbr":0.2},{"quarter":"2025-Q1","per":3.56,"pbr":0.19},{"quarter":"2025-Q2","per":6.07,"pbr":0.29},{"quarter":"2025-Q3","per":5.64,"pbr":0.25},{"quarter":"2025-Q4","per":5.73,"pbr":0.24},{"quarter":"2026-Q1","per":5.92,"pbr":0.23},{"quarter":"2026-Q2","per":4.92,"pbr":0.19},{"quarter":"현재","per":4.37,"pbr":0.12}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":6566.3823,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":5799.5054,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":5397.1226,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":5240.1152,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7919.0508,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":6839.626,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":6800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6500.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":5500.0,"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":"Holding Company","industry":"CONFECTIONERS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":3.84,"eps":1710.7601,"close":6566.38,"source":"reported"},{"date":"2024-07","per":3.72,"eps":1710.7601,"close":6355.49,"source":"reported"},{"date":"2024-08","per":3.28,"eps":1710.7601,"close":5617.37,"source":"reported"},{"date":"2024-09","per":3.64,"eps":1592.5651,"close":5799.51,"source":"reported"},{"date":"2024-10","per":3.58,"eps":1592.5651,"close":5703.65,"source":"reported"},{"date":"2024-11","per":3.35,"eps":1592.5651,"close":5329.79,"source":"reported"},{"date":"2024-12","per":3.51,"eps":1535.6509,"close":5397.12,"source":"reported"},{"date":"2025-01","per":3.45,"eps":1535.6509,"close":5298.99,"source":"reported"},{"date":"2025-02","per":3.42,"eps":1535.6509,"close":5249.93,"source":"reported"},{"date":"2025-03","per":3.56,"eps":1470.6059,"close":5240.12,"source":"reported"},{"date":"2025-04","per":4.13,"eps":1470.6059,"close":6074.22,"source":"reported"},{"date":"2025-05","per":4.79,"eps":1470.6059,"close":7045.7,"source":"reported"},{"date":"2025-06","per":6.07,"eps":1305.6205,"close":7919.05,"source":"reported"},{"date":"2025-07","per":6.05,"eps":1305.6205,"close":7899.42,"source":"reported"},{"date":"2025-08","per":5.54,"eps":1305.6205,"close":7232.14,"source":"reported"},{"date":"2025-09","per":5.64,"eps":1212.7555,"close":6839.63,"source":"reported"},{"date":"2025-10","per":5.42,"eps":1212.7555,"close":6574.68,"source":"reported"},{"date":"2025-11","per":5.54,"eps":1212.7555,"close":6721.87,"source":"reported"},{"date":"2025-12","per":5.73,"eps":1187.1032,"close":6800.0,"source":"reported"},{"date":"2026-01","per":5.6,"eps":1187.1032,"close":6650.0,"source":"reported"},{"date":"2026-02","per":6.0,"eps":1187.1032,"close":7120.0,"source":"reported"},{"date":"2026-03","per":5.92,"eps":1097.753,"close":6500.0,"source":"reported"},{"date":"2026-04","per":6.53,"eps":1097.753,"close":7170.0,"source":"reported"},{"date":"2026-05","per":5.73,"eps":1097.753,"close":6290.0,"source":"reported"},{"date":"2026-06","per":4.92,"eps":1118.4256,"close":5500.0,"source":"reported"},{"date":"2026-07","per":4.87,"eps":1118.4256,"close":5450.0,"source":"reported"},{"date":"2026-08","per":5.17,"eps":1118.4256,"close":5780.0,"source":"reported"},{"date":"2026-09","per":4.61,"eps":1118.4256,"close":5160.0,"source":"reported"},{"date":"2026-10","per":4.27,"eps":1118.4256,"close":4775.0,"source":"reported"}],"trailing_per_history_meta":{"avg":4.75,"std":1.03,"upper_1sd":5.78,"lower_1sd":3.73,"current":4.27,"count":29},"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":1.87,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"B","percentile":73,"summary":"배당성향 8%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":8.1,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":12.4,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.89,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.87,"summary":"배당수익률 1.87%","metrics":[{"name":"배당수익률","value":1.87,"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":"4.3배"},{"label":"PBR","value":"0.1배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"1.3%"}],"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":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 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":"2026-10-23T21:06:32.877435+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.012824059065550621,"dividend_yield":null,"eps":306.0,"revenue":264738135892.0,"operating_income":12585273203.0,"net_income":7934291716.0,"market_cap":null,"profit_margin":0.029970339140095767,"operating_margin":0.04753857301516305,"roa":0.00656405382225071,"gross_margin":0.3162570304572809,"total_equity":618703616027.0,"total_assets":1208748729193.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":5.87,"pbr":0.3,"roe":0.01632912235499287,"dividend_yield":1.87,"eps":350.97,"revenue":261614210762.0,"operating_income":14909297793.0,"net_income":9975659273.0,"market_cap":103300000000.0,"profit_margin":0.03813118272109164,"operating_margin":0.05698963274806021,"roa":0.00834265091086289,"gross_margin":0.32658251127927695,"total_equity":610912151684.0,"total_assets":1195742142346.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.012362258597748806,"dividend_yield":null,"eps":264.1921109880923,"revenue":268888852611.0,"operating_income":11392800124.0,"net_income":7509128159.0,"market_cap":null,"profit_margin":0.027926513450014283,"operating_margin":0.042369923532984466,"roa":0.0062811809944374,"gross_margin":0.29697384566002377,"total_equity":607423643473.0,"total_assets":1195496223664.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.009355316460560512,"dividend_yield":null,"eps":197.26344287110894,"revenue":263798920782.0,"operating_income":10847975896.0,"net_income":5567178812.0,"market_cap":null,"profit_margin":0.021103872584075672,"operating_margin":0.04112213902863017,"roa":0.004616217759267685,"gross_margin":0.31071669354074516,"total_equity":595081827052.0,"total_assets":1206004374647.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.013688308755194865,"dividend_yield":null,"eps":285.3274798671397,"revenue":273414642969.0,"operating_income":14586993815.0,"net_income":8069561035.0,"market_cap":null,"profit_margin":0.029514004617210404,"operating_margin":0.05335117993901258,"roa":0.006743522380314422,"gross_margin":0.3194536769630991,"total_equity":589522137418.0,"total_assets":1196638875042.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02148786397340999,"dividend_yield":null,"eps":440.32018498015384,"revenue":263779173698.0,"operating_income":20422917392.0,"net_income":12494424911.0,"market_cap":null,"profit_margin":0.047366987832423914,"operating_margin":0.07742429815699604,"roa":0.010520004775193994,"gross_margin":0.33607612340728227,"total_equity":581464259382.0,"total_assets":1187682437223.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.014318071307861207,"dividend_yield":null,"eps":289.8444204535218,"revenue":266848076151.0,"operating_income":11304257822.0,"net_income":8238243342.0,"market_cap":null,"profit_margin":0.030872410477256976,"operating_margin":0.04236214847433757,"roa":0.0069767426560923594,"gross_margin":0.30784601991477445,"total_equity":575373817106.0,"total_assets":1180815137965.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.014368475217132387,"dividend_yield":null,"eps":290.1284429538821,"revenue":258029834441.0,"operating_income":16142449058.0,"net_income":8246316109.0,"market_cap":null,"profit_margin":0.03195876991071576,"operating_margin":0.06256039768800868,"roa":0.007076067134400529,"gross_margin":0.3346590615619098,"total_equity":573917272667.0,"total_assets":1165381270750.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.02262408439045179,"dividend_yield":null,"eps":450.31286646925935,"revenue":262603450801.0,"operating_income":18599481393.0,"net_income":12799235425.0,"market_cap":null,"profit_margin":0.04873978382979901,"operating_margin":0.07082725431165268,"roa":0.01102902242289132,"gross_margin":0.3366959690944903,"total_equity":565734957672.0,"total_assets":1160504978069.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.025975686636185064,"dividend_yield":null,"eps":505.36521546887906,"revenue":259414858248.0,"operating_income":21532533257.0,"net_income":14363987463.0,"market_cap":null,"profit_margin":0.05537071993489309,"operating_margin":0.08300424039865499,"roa":0.012107872109193105,"gross_margin":0.3413997928304201,"total_equity":552978162394.0,"total_assets":1186334587404.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.01811918817017704,"dividend_yield":null,"eps":346.75855222341846,"revenue":266931570818.0,"operating_income":18853466686.0,"net_income":9855912802.0,"market_cap":null,"profit_margin":0.03692299405348341,"operating_margin":0.07063033656237958,"roa":0.008527447863484932,"gross_margin":0.3413310286182755,"total_equity":543948918099.0,"total_assets":1155786931774.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.021345552810813736,"dividend_yield":null,"eps":408.323462557869,"revenue":256972738391.0,"operating_income":19893410856.0,"net_income":11605771267.0,"market_cap":null,"profit_margin":0.04516343383219545,"operating_margin":0.07741447976372863,"roa":0.00995498645051347,"gross_margin":0.3318672974922339,"total_equity":543709098090.0,"total_assets":1165824918466.0}],"current_price":4885.0,"change_pct":1.03,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2017-04-11","close":23050.0},{"date":"2017-04-12","close":29950.0},{"date":"2017-04-13","close":38900.0},{"date":"2017-04-14","close":40100.0},{"date":"2017-04-17","close":34950.0},{"date":"2017-04-18","close":33700.0},{"date":"2017-04-19","close":32300.0},{"date":"2017-04-20","close":33100.0},{"date":"2017-04-21","close":32800.0},{"date":"2017-04-24","close":30100.0},{"date":"2017-04-25","close":30600.0},{"date":"2017-04-26","close":28950.0},{"date":"2017-04-27","close":35450.0},{"date":"2017-04-28","close":31750.0},{"date":"2017-05-02","close":30850.0},{"date":"2017-05-04","close":30500.0},{"date":"2017-05-08","close":31350.0},{"date":"2017-05-10","close":32150.0},{"date":"2017-05-11","close":31000.0},{"date":"2017-05-12","close":30300.0},{"date":"2017-05-15","close":30250.0},{"date":"2017-05-16","close":29600.0},{"date":"2017-05-17","close":29650.0},{"date":"2017-05-18","close":28800.0},{"date":"2017-05-19","close":28950.0},{"date":"2017-05-22","close":28750.0},{"date":"2017-05-23","close":28600.0},{"date":"2017-05-24","close":29200.0},{"date":"2017-05-25","close":29700.0},{"date":"2017-05-26","close":29750.0},{"date":"2017-05-29","close":28950.0},{"date":"2017-05-30","close":29350.0},{"date":"2017-05-31","close":28900.0},{"date":"2017-06-01","close":28500.0},{"date":"2017-06-02","close":28400.0},{"date":"2017-06-05","close":28150.0},{"date":"2017-06-07","close":28050.0},{"date":"2017-06-08","close":28400.0},{"date":"2017-06-09","close":28000.0},{"date":"2017-06-12","close":27550.0},{"date":"2017-06-13","close":27800.0},{"date":"2017-06-14","close":27700.0},{"date":"2017-06-15","close":27200.0},{"date":"2017-06-16","close":27350.0},{"date":"2017-06-19","close":26550.0},{"date":"2017-06-20","close":25950.0},{"date":"2017-06-21","close":26250.0},{"date":"2017-06-22","close":25500.0},{"date":"2017-06-23","close":25300.0},{"date":"2017-06-26","close":25350.0},{"date":"2017-06-27","close":25050.0},{"date":"2017-06-28","close":25200.0},{"date":"2017-06-29","close":24800.0},{"date":"2017-06-30","close":24250.0},{"date":"2017-07-03","close":24200.0},{"date":"2017-07-04","close":23850.0},{"date":"2017-07-05","close":24000.0},{"date":"2017-07-06","close":23850.0},{"date":"2017-07-07","close":23450.0},{"date":"2017-07-10","close":23400.0},{"date":"2017-07-11","close":23650.0},{"date":"2017-07-12","close":23400.0},{"date":"2017-07-13","close":23250.0},{"date":"2017-07-14","close":22650.0},{"date":"2017-07-17","close":22850.0},{"date":"2017-07-18","close":23050.0},{"date":"2017-07-19","close":24150.0},{"date":"2017-07-20","close":23950.0},{"date":"2017-07-21","close":23900.0},{"date":"2017-07-24","close":23650.0},{"date":"2017-07-25","close":23400.0},{"date":"2017-07-26","close":24250.0},{"date":"2017-07-27","close":23950.0},{"date":"2017-07-28","close":23750.0},{"date":"2017-07-31","close":23350.0},{"date":"2017-08-01","close":23350.0},{"date":"2017-08-02","close":24150.0},{"date":"2017-08-03","close":22950.0},{"date":"2017-08-04","close":23150.0},{"date":"2017-08-07","close":22950.0},{"date":"2017-08-08","close":22950.0},{"date":"2017-08-09","close":22900.0},{"date":"2017-08-10","close":22550.0},{"date":"2017-08-11","close":21550.0},{"date":"2017-08-14","close":22300.0},{"date":"2017-08-16","close":21950.0},{"date":"2017-08-17","close":22900.0},{"date":"2017-08-18","close":21950.0},{"date":"2017-08-21","close":21500.0},{"date":"2017-08-22","close":21350.0},{"date":"2017-08-23","close":21250.0},{"date":"2017-08-24","close":21350.0},{"date":"2017-08-25","close":21150.0},{"date":"2017-08-28","close":21100.0},{"date":"2017-08-29","close":20850.0},{"date":"2017-08-30","close":20800.0},{"date":"2017-08-31","close":20600.0},{"date":"2017-09-01","close":20600.0},{"date":"2017-09-04","close":20050.0},{"date":"2017-09-05","close":19900.0},{"date":"2017-09-06","close":19600.0},{"date":"2017-09-07","close":19800.0},{"date":"2017-09-08","close":19850.0},{"date":"2017-09-11","close":19700.0},{"date":"2017-09-12","close":19700.0},{"date":"2017-09-13","close":19400.0},{"date":"2017-09-14","close":19300.0},{"date":"2017-09-15","close":19050.0},{"date":"2017-09-18","close":18600.0},{"date":"2017-09-19","close":18700.0},{"date":"2017-09-20","close":18550.0},{"date":"2017-09-21","close":17600.0},{"date":"2017-09-22","close":16900.0},{"date":"2017-09-25","close":16300.0},{"date":"2017-09-26","close":16450.0},{"date":"2017-09-27","close":16500.0},{"date":"2017-09-28","close":16650.0},{"date":"2017-09-29","close":17200.0},{"date":"2017-10-10","close":16900.0},{"date":"2017-10-11","close":16950.0},{"date":"2017-10-12","close":17600.0},{"date":"2017-10-13","close":17300.0},{"date":"2017-10-16","close":17000.0},{"date":"2017-10-17","close":16900.0},{"date":"2017-10-18","close":16750.0},{"date":"2017-10-19","close":19400.0},{"date":"2017-10-20","close":17850.0},{"date":"2017-10-23","close":17800.0},{"date":"2017-10-24","close":17700.0},{"date":"2017-10-25","close":18050.0},{"date":"2017-10-26","close":17850.0},{"date":"2017-10-27","close":17850.0},{"date":"2017-10-30","close":18100.0},{"date":"2017-10-31","close":17850.0},{"date":"2017-11-01","close":18250.0},{"date":"2017-11-02","close":17750.0},{"date":"2017-11-03","close":18200.0},{"date":"2017-11-06","close":18200.0},{"date":"2017-11-07","close":18500.0},{"date":"2017-11-08","close":18650.0},{"date":"2017-11-09","close":18600.0},{"date":"2017-11-10","close":18650.0},{"date":"2017-11-13","close":18400.0},{"date":"2017-11-14","close":18600.0},{"date":"2017-11-15","close":17650.0},{"date":"2017-11-16","close":17550.0},{"date":"2017-11-17","close":17750.0},{"date":"2017-11-20","close":18000.0},{"date":"2017-11-21","close":17550.0},{"date":"2017-11-22","close":17150.0},{"date":"2017-11-23","close":17200.0},{"date":"2017-11-24","close":17300.0},{"date":"2017-11-27","close":17250.0},{"date":"2017-11-28","close":17000.0},{"date":"2017-11-29","close":16500.0},{"date":"2017-11-30","close":16500.0},{"date":"2017-12-01","close":16500.0},{"date":"2017-12-04","close":16700.0},{"date":"2017-12-05","close":17050.0},{"date":"2017-12-06","close":17000.0},{"date":"2017-12-07","close":16700.0},{"date":"2017-12-08","close":16250.0},{"date":"2017-12-11","close":15850.0},{"date":"2017-12-12","close":15850.0},{"date":"2017-12-13","close":16000.0},{"date":"2017-12-14","close":16200.0},{"date":"2017-12-15","close":15900.0},{"date":"2017-12-18","close":15850.0},{"date":"2017-12-19","close":15400.0},{"date":"2017-12-20","close":15350.0},{"date":"2017-12-21","close":14900.0},{"date":"2017-12-22","close":15000.0},{"date":"2017-12-26","close":15050.0},{"date":"2017-12-27","close":14600.0},{"date":"2017-12-28","close":15100.0},{"date":"2018-01-02","close":13528.332},{"date":"2018-01-03","close":13617.334},{"date":"2018-01-04","close":13439.3311},{"date":"2018-01-05","close":13394.8301},{"date":"2018-01-08","close":13394.8301},{"date":"2018-01-09","close":13216.8252},{"date":"2018-01-10","close":13083.3223},{"date":"2018-01-11","close":13884.3408},{"date":"2018-01-12","close":13261.3262},{"date":"2018-01-15","close":13038.8193},{"date":"2018-01-16","close":13083.3223},{"date":"2018-01-17","close":12816.3154},{"date":"2018-01-18","close":13172.3232},{"date":"2018-01-19","close":13394.8301},{"date":"2018-01-22","close":13661.8369},{"date":"2018-01-23","close":13661.8369},{"date":"2018-01-24","close":13928.8418},{"date":"2018-01-25","close":13973.3428},{"date":"2018-01-26","close":14284.8506},{"date":"2018-01-29","close":14418.3555},{"date":"2018-01-30","close":14507.3584},{"date":"2018-01-31","close":14106.8467},{"date":"2018-02-01","close":14685.3604},{"date":"2018-02-02","close":14507.3584},{"date":"2018-02-05","close":13973.3428},{"date":"2018-02-06","close":13661.8369},{"date":"2018-02-07","close":13172.3232},{"date":"2018-02-08","close":13261.3262},{"date":"2018-02-09","close":13127.8223},{"date":"2018-02-12","close":13172.3232},{"date":"2018-02-13","close":12994.3193},{"date":"2018-02-14","close":13127.8223},{"date":"2018-02-19","close":13528.332},{"date":"2018-02-20","close":13439.3311},{"date":"2018-02-21","close":13439.3311},{"date":"2018-02-22","close":13483.8301},{"date":"2018-02-23","close":13394.8301},{"date":"2018-02-26","close":13305.8262},{"date":"2018-02-27","close":13483.8301},{"date":"2018-02-28","close":12994.3193},{"date":"2018-03-02","close":13038.8193},{"date":"2018-03-05","close":12727.3135},{"date":"2018-03-06","close":12593.8096},{"date":"2018-03-07","close":12682.8115},{"date":"2018-03-08","close":12549.3086},{"date":"2018-03-09","close":12727.3135},{"date":"2018-03-12","close":12994.3193},{"date":"2018-03-13","close":12860.8164},{"date":"2018-03-14","close":12771.8145},{"date":"2018-03-15","close":12682.8115},{"date":"2018-03-16","close":12771.8145},{"date":"2018-03-19","close":12593.8096},{"date":"2018-03-20","close":12593.8096},{"date":"2018-03-21","close":12638.3115},{"date":"2018-03-22","close":12593.8096},{"date":"2018-03-23","close":12059.7969},{"date":"2018-03-26","close":11881.792},{"date":"2018-03-27","close":11970.7959},{"date":"2018-03-28","close":11837.292},{"date":"2018-03-29","close":11837.292},{"date":"2018-03-30","close":12059.7969},{"date":"2018-04-02","close":12682.8115},{"date":"2018-04-03","close":12727.3135},{"date":"2018-04-04","close":12727.3135},{"date":"2018-04-05","close":13038.8193},{"date":"2018-04-06","close":12994.3193},{"date":"2018-04-09","close":12727.3135},{"date":"2018-04-10","close":12504.8066},{"date":"2018-04-11","close":12504.8066},{"date":"2018-04-12","close":12905.3174},{"date":"2018-04-13","close":12949.8174},{"date":"2018-04-16","close":12905.3174},{"date":"2018-04-17","close":13350.3291},{"date":"2018-04-18","close":13083.3223},{"date":"2018-04-19","close":13394.8301},{"date":"2018-04-20","close":13439.3311},{"date":"2018-04-23","close":13261.3262},{"date":"2018-04-24","close":13706.3369},{"date":"2018-04-25","close":13261.3262},{"date":"2018-04-26","close":13350.3291},{"date":"2018-04-27","close":13617.334},{"date":"2018-04-30","close":14818.8643},{"date":"2018-05-02","close":15664.3838},{"date":"2018-05-03","close":17577.9316},{"date":"2018-05-04","close":17978.4434},{"date":"2018-05-08","close":16420.9023},{"date":"2018-05-09","close":15753.3877},{"date":"2018-05-10","close":16020.3945},{"date":"2018-05-11","close":16109.3984},{"date":"2018-05-14","close":16776.9141},{"date":"2018-05-15","close":16509.9062},{"date":"2018-05-16","close":15041.3711},{"date":"2018-05-17","close":14818.8643},{"date":"2018-05-18","close":15174.874},{"date":"2018-05-21","close":16643.4102},{"date":"2018-05-23","close":15753.3877},{"date":"2018-05-24","close":15219.374},{"date":"2018-05-25","close":14329.3516},{"date":"2018-05-28","close":15486.3799},{"date":"2018-05-29","close":14774.3623},{"date":"2018-05-30","close":14462.8555},{"date":"2018-05-31","close":15219.374},{"date":"2018-06-01","close":14640.8594},{"date":"2018-06-04","close":14462.8555},{"date":"2018-06-05","close":15041.3711},{"date":"2018-06-07","close":16064.8936},{"date":"2018-06-08","close":15619.8828},{"date":"2018-06-11","close":15886.8906},{"date":"2018-06-12","close":16020.3945},{"date":"2018-06-14","close":15397.3799},{"date":"2018-06-15","close":16153.8994},{"date":"2018-06-18","close":15575.3828},{"date":"2018-06-19","close":14596.3594},{"date":"2018-06-20","close":15041.3711},{"date":"2018-06-21","close":15174.874},{"date":"2018-06-22","close":14907.8662},{"date":"2018-06-25","close":14907.8662},{"date":"2018-06-26","close":14818.8643},{"date":"2018-06-27","close":14596.3594},{"date":"2018-06-28","close":13706.3369},{"date":"2018-06-29","close":14062.3457},{"date":"2018-07-02","close":13172.3232},{"date":"2018-07-03","close":12994.3193},{"date":"2018-07-04","close":12905.3174},{"date":"2018-07-05","close":12326.8037},{"date":"2018-07-06","close":13261.3262},{"date":"2018-07-09","close":13083.3223},{"date":"2018-07-10","close":13216.8252},{"date":"2018-07-11","close":13172.3232},{"date":"2018-07-12","close":13439.3311},{"date":"2018-07-13","close":13439.3311},{"date":"2018-07-16","close":13127.8223},{"date":"2018-07-17","close":13038.8193},{"date":"2018-07-18","close":12460.3066},{"date":"2018-07-19","close":12860.8164},{"date":"2018-07-20","close":12549.3086},{"date":"2018-07-23","close":12104.2959},{"date":"2018-07-24","close":12415.8047},{"date":"2018-07-25","close":12371.3037},{"date":"2018-07-26","close":12771.8145},{"date":"2018-07-27","close":12638.3115},{"date":"2018-07-30","close":12727.3135},{"date":"2018-07-31","close":12682.8115},{"date":"2018-08-01","close":12949.8174},{"date":"2018-08-02","close":12593.8096},{"date":"2018-08-03","close":12816.3154},{"date":"2018-08-06","close":12771.8145},{"date":"2018-08-07","close":12682.8115},{"date":"2018-08-08","close":12593.8096},{"date":"2018-08-09","close":12549.3086},{"date":"2018-08-10","close":12727.3135},{"date":"2018-08-13","close":12326.8037},{"date":"2018-08-14","close":12371.3037},{"date":"2018-08-16","close":12237.8008},{"date":"2018-08-17","close":12771.8145},{"date":"2018-08-20","close":12816.3154},{"date":"2018-08-21","close":12994.3193},{"date":"2018-08-22","close":13083.3223},{"date":"2018-08-23","close":13083.3223},{"date":"2018-08-24","close":13127.8223},{"date":"2018-08-27","close":12771.8145},{"date":"2018-08-28","close":12682.8115},{"date":"2018-08-29","close":12771.8145},{"date":"2018-08-30","close":12905.3174},{"date":"2018-08-31","close":12504.8066},{"date":"2018-09-03","close":12816.3154},{"date":"2018-09-04","close":12816.3154},{"date":"2018-09-05","close":12949.8174},{"date":"2018-09-06","close":12994.3193},{"date":"2018-09-07","close":13261.3262},{"date":"2018-09-10","close":13038.8193},{"date":"2018-09-11","close":13350.3291},{"date":"2018-09-12","close":13127.8223},{"date":"2018-09-13","close":13261.3262},{"date":"2018-09-14","close":13127.8223},{"date":"2018-09-17","close":12949.8174},{"date":"2018-09-18","close":12905.3174},{"date":"2018-09-19","close":12727.3135},{"date":"2018-09-20","close":12727.3135},{"date":"2018-09-21","close":12905.3174},{"date":"2018-09-27","close":13038.8193},{"date":"2018-09-28","close":12638.3115},{"date":"2018-10-01","close":12771.8145},{"date":"2018-10-02","close":12727.3135},{"date":"2018-10-04","close":12326.8037},{"date":"2018-10-05","close":12059.7969},{"date":"2018-10-08","close":11970.7959},{"date":"2018-10-10","close":11125.2734},{"date":"2018-10-11","close":10413.2559},{"date":"2018-10-12","close":10324.2529},{"date":"2018-10-15","close":10235.252},{"date":"2018-10-16","close":10324.2529},{"date":"2018-10-17","close":10546.7588},{"date":"2018-10-18","close":10235.252},{"date":"2018-10-19","close":10324.2529},{"date":"2018-10-22","close":10012.7461},{"date":"2018-10-23","close":9790.2412},{"date":"2018-10-24","close":9478.7334},{"date":"2018-10-25","close":8989.2217},{"date":"2018-10-26","close":8837.918},{"date":"2018-10-29","close":8375.1064},{"date":"2018-10-30","close":8588.709},{"date":"2018-10-31","close":8722.2148},{"date":"2018-11-01","close":8989.2217},{"date":"2018-11-02","close":9256.2285},{"date":"2018-11-05","close":8989.2217},{"date":"2018-11-06","close":9033.7217},{"date":"2018-11-07","close":8900.2178},{"date":"2018-11-08","close":9033.7217},{"date":"2018-11-09","close":8989.2217},{"date":"2018-11-12","close":8900.2178},{"date":"2018-11-13","close":9033.7217},{"date":"2018-11-14","close":10235.252},{"date":"2018-11-15","close":10368.7549},{"date":"2018-11-16","close":10279.752},{"date":"2018-11-19","close":10546.7588},{"date":"2018-11-20","close":10591.2607},{"date":"2018-11-21","close":10680.2637},{"date":"2018-11-22","close":10324.2529},{"date":"2018-11-23","close":10324.2529},{"date":"2018-11-26","close":10324.2529},{"date":"2018-11-27","close":10591.2607},{"date":"2018-11-28","close":10368.7549},{"date":"2018-11-29","close":10502.2578},{"date":"2018-11-30","close":10502.2578},{"date":"2018-12-03","close":10635.7598},{"date":"2018-12-04","close":10724.7637},{"date":"2018-12-05","close":10502.2578},{"date":"2018-12-06","close":10235.252},{"date":"2018-12-07","close":10546.7588},{"date":"2018-12-10","close":10457.7568},{"date":"2018-12-11","close":10279.752},{"date":"2018-12-12","close":10502.2578},{"date":"2018-12-13","close":10858.2676},{"date":"2018-12-14","close":10635.7598},{"date":"2018-12-17","close":10591.2607},{"date":"2018-12-18","close":10368.7549},{"date":"2018-12-19","close":10502.2578},{"date":"2018-12-20","close":10324.2529},{"date":"2018-12-21","close":10324.2529},{"date":"2018-12-24","close":10279.752},{"date":"2018-12-26","close":9790.2412},{"date":"2018-12-27","close":9969.8779},{"date":"2018-12-28","close":10149.5146},{"date":"2019-01-02","close":9790.2412},{"date":"2019-01-03","close":9520.7852},{"date":"2019-01-04","close":9655.5117},{"date":"2019-01-07","close":9924.9688},{"date":"2019-01-08","close":9790.2412},{"date":"2019-01-09","close":10104.6045},{"date":"2019-01-10","close":10059.6963},{"date":"2019-01-11","close":10104.6045},{"date":"2019-01-14","close":10149.5146},{"date":"2019-01-15","close":10194.4258},{"date":"2019-01-16","close":10598.6104},{"date":"2019-01-17","close":10508.79},{"date":"2019-01-18","close":10418.9717},{"date":"2019-01-21","close":10284.2451},{"date":"2019-01-22","close":10374.0635},{"date":"2019-01-23","close":10329.1533},{"date":"2019-01-24","close":10643.5186},{"date":"2019-01-25","close":10598.6104},{"date":"2019-01-28","close":10598.6104},{"date":"2019-01-29","close":10418.9717},{"date":"2019-01-30","close":10418.9717},{"date":"2019-01-31","close":10688.4277},{"date":"2019-02-01","close":10823.1562},{"date":"2019-02-07","close":11002.793},{"date":"2019-02-08","close":12844.0762},{"date":"2019-02-11","close":12933.8975},{"date":"2019-02-12","close":12574.6211},{"date":"2019-02-13","close":13338.0801},{"date":"2019-02-14","close":14011.7207},{"date":"2019-02-15","close":13023.7148},{"date":"2019-02-18","close":13203.3535},{"date":"2019-02-19","close":13068.624},{"date":"2019-02-20","close":13023.7148},{"date":"2019-02-21","close":12574.6211},{"date":"2019-02-22","close":12350.0752},{"date":"2019-02-25","close":12888.9854},{"date":"2019-02-26","close":12574.6211},{"date":"2019-02-27","close":13562.626},{"date":"2019-02-28","close":11362.0674},{"date":"2019-03-04","close":11406.9785},{"date":"2019-03-05","close":11496.7959},{"date":"2019-03-06","close":11451.8867},{"date":"2019-03-07","close":11182.4307},{"date":"2019-03-08","close":10957.8828},{"date":"2019-03-11","close":10823.1562},{"date":"2019-03-12","close":11092.6123},{"date":"2019-03-13","close":10778.2471},{"date":"2019-03-14","close":10957.8828},{"date":"2019-03-15","close":10733.3359},{"date":"2019-03-18","close":10823.1562},{"date":"2019-03-19","close":10957.8828},{"date":"2019-03-20","close":10912.9736},{"date":"2019-03-21","close":10688.4277},{"date":"2019-03-22","close":10553.7002},{"date":"2019-03-25","close":10284.2451},{"date":"2019-03-26","close":10329.1533},{"date":"2019-03-27","close":10194.4258},{"date":"2019-03-28","close":10463.8799},{"date":"2019-03-29","close":10688.4277},{"date":"2019-04-01","close":10733.3359},{"date":"2019-04-02","close":10688.4277},{"date":"2019-04-03","close":11317.1592},{"date":"2019-04-04","close":10957.8828},{"date":"2019-04-05","close":10912.9736},{"date":"2019-04-08","close":11002.793},{"date":"2019-04-09","close":10912.9736},{"date":"2019-04-10","close":11092.6123},{"date":"2019-04-11","close":11137.5215},{"date":"2019-04-12","close":11182.4307},{"date":"2019-04-15","close":11047.7021},{"date":"2019-04-16","close":11047.7021},{"date":"2019-04-17","close":11002.793},{"date":"2019-04-18","close":10957.8828},{"date":"2019-04-19","close":11002.793},{"date":"2019-04-22","close":11137.5215},{"date":"2019-04-23","close":11092.6123},{"date":"2019-04-24","close":11227.3418},{"date":"2019-04-25","close":10868.0654},{"date":"2019-04-26","close":10643.5186},{"date":"2019-04-29","close":10778.2471},{"date":"2019-04-30","close":10733.3359},{"date":"2019-05-02","close":10688.4277},{"date":"2019-05-03","close":10688.4277},{"date":"2019-05-07","close":10463.8799},{"date":"2019-05-08","close":10553.7002},{"date":"2019-05-09","close":10194.4258},{"date":"2019-05-10","close":10104.6045},{"date":"2019-05-13","close":9700.4209},{"date":"2019-05-14","close":9745.333},{"date":"2019-05-15","close":10014.7871},{"date":"2019-05-16","close":9969.8779},{"date":"2019-05-17","close":9969.8779},{"date":"2019-05-20","close":9790.2412},{"date":"2019-05-21","close":9700.4209},{"date":"2019-05-22","close":9880.0586},{"date":"2019-05-23","close":9655.5117},{"date":"2019-05-24","close":9341.1475},{"date":"2019-05-27","close":9386.0566},{"date":"2019-05-28","close":9520.7852},{"date":"2019-05-29","close":9430.9648},{"date":"2019-05-30","close":9206.418},{"date":"2019-05-31","close":9341.1475},{"date":"2019-06-03","close":9206.418},{"date":"2019-06-04","close":9296.2373},{"date":"2019-06-05","close":9386.0566},{"date":"2019-06-07","close":9520.7852},{"date":"2019-06-10","close":9745.333},{"date":"2019-06-11","close":10059.6963},{"date":"2019-06-12","close":10194.4258},{"date":"2019-06-13","close":10194.4258},{"date":"2019-06-14","close":10194.4258},{"date":"2019-06-17","close":10014.7871},{"date":"2019-06-18","close":9835.1504},{"date":"2019-06-19","close":10194.4258},{"date":"2019-06-20","close":10194.4258},{"date":"2019-06-21","close":10104.6045},{"date":"2019-06-24","close":10374.0635},{"date":"2019-06-25","close":11766.251},{"date":"2019-06-26","close":11945.8896},{"date":"2019-06-27","close":11317.1592},{"date":"2019-06-28","close":11272.249},{"date":"2019-07-01","close":10957.8828},{"date":"2019-07-02","close":11317.1592},{"date":"2019-07-03","close":10823.1562},{"date":"2019-07-04","close":10778.2471},{"date":"2019-07-05","close":10778.2471},{"date":"2019-07-08","close":10239.334},{"date":"2019-07-09","close":10014.7871},{"date":"2019-07-10","close":10104.6045},{"date":"2019-07-11","close":10553.7002},{"date":"2019-07-12","close":10553.7002},{"date":"2019-07-15","close":10329.1533},{"date":"2019-07-16","close":10149.5146},{"date":"2019-07-17","close":10239.334},{"date":"2019-07-18","close":10194.4258},{"date":"2019-07-19","close":10284.2451},{"date":"2019-07-22","close":10374.0635},{"date":"2019-07-23","close":10239.334},{"date":"2019-07-24","close":10284.2451},{"date":"2019-07-25","close":9745.333},{"date":"2019-07-26","close":9880.0586},{"date":"2019-07-29","close":9206.418},{"date":"2019-07-30","close":9475.876},{"date":"2019-07-31","close":10463.8799},{"date":"2019-08-01","close":9880.0586},{"date":"2019-08-02","close":9475.876},{"date":"2019-08-05","close":9700.4209},{"date":"2019-08-06","close":9341.1475},{"date":"2019-08-07","close":9430.9648},{"date":"2019-08-08","close":9386.0566},{"date":"2019-08-09","close":9610.6025},{"date":"2019-08-12","close":9610.6025},{"date":"2019-08-13","close":9430.9648},{"date":"2019-08-14","close":9745.333},{"date":"2019-08-16","close":9520.7852},{"date":"2019-08-19","close":9655.5117},{"date":"2019-08-20","close":9745.333},{"date":"2019-08-21","close":9835.1504},{"date":"2019-08-22","close":9835.1504},{"date":"2019-08-23","close":9745.333},{"date":"2019-08-26","close":9475.876},{"date":"2019-08-27","close":9475.876},{"date":"2019-08-28","close":9565.6943},{"date":"2019-08-29","close":9565.6943},{"date":"2019-08-30","close":9745.333},{"date":"2019-09-02","close":9610.6025},{"date":"2019-09-03","close":9655.5117},{"date":"2019-09-04","close":9655.5117},{"date":"2019-09-05","close":9835.1504},{"date":"2019-09-06","close":9745.333},{"date":"2019-09-09","close":9610.6025},{"date":"2019-09-10","close":9924.9688},{"date":"2019-09-11","close":9880.0586},{"date":"2019-09-16","close":10329.1533},{"date":"2019-09-17","close":10418.9717},{"date":"2019-09-18","close":10508.79},{"date":"2019-09-19","close":10418.9717},{"date":"2019-09-20","close":10418.9717},{"date":"2019-09-23","close":10598.6104},{"date":"2019-09-24","close":10463.8799},{"date":"2019-09-25","close":10014.7871},{"date":"2019-09-26","close":10104.6045},{"date":"2019-09-27","close":9969.8779},{"date":"2019-09-30","close":10014.7871},{"date":"2019-10-01","close":9880.0586},{"date":"2019-10-02","close":9880.0586},{"date":"2019-10-04","close":9745.333},{"date":"2019-10-07","close":9430.9648},{"date":"2019-10-08","close":9430.9648},{"date":"2019-10-10","close":9386.0566},{"date":"2019-10-11","close":9341.1475},{"date":"2019-10-14","close":9520.7852},{"date":"2019-10-15","close":9520.7852},{"date":"2019-10-16","close":9520.7852},{"date":"2019-10-17","close":9430.9648},{"date":"2019-10-18","close":9430.9648},{"date":"2019-10-21","close":9386.0566},{"date":"2019-10-22","close":9430.9648},{"date":"2019-10-23","close":9341.1475},{"date":"2019-10-24","close":9341.1475},{"date":"2019-10-25","close":9341.1475},{"date":"2019-10-28","close":9341.1475},{"date":"2019-10-29","close":9296.2373},{"date":"2019-10-30","close":9251.3281},{"date":"2019-10-31","close":9251.3281},{"date":"2019-11-01","close":9251.3281},{"date":"2019-11-04","close":9386.0566},{"date":"2019-11-05","close":9430.9648},{"date":"2019-11-06","close":9430.9648},{"date":"2019-11-07","close":9475.876},{"date":"2019-11-08","close":9520.7852},{"date":"2019-11-11","close":9520.7852},{"date":"2019-11-12","close":9475.876},{"date":"2019-11-13","close":9475.876},{"date":"2019-11-14","close":9475.876},{"date":"2019-11-15","close":9610.6025},{"date":"2019-11-18","close":9745.333},{"date":"2019-11-19","close":9610.6025},{"date":"2019-11-20","close":9565.6943},{"date":"2019-11-21","close":9565.6943},{"date":"2019-11-22","close":9565.6943},{"date":"2019-11-25","close":9565.6943},{"date":"2019-11-26","close":9565.6943},{"date":"2019-11-27","close":9610.6025},{"date":"2019-11-28","close":9700.4209},{"date":"2019-11-29","close":9700.4209},{"date":"2019-12-02","close":9520.7852},{"date":"2019-12-03","close":9565.6943},{"date":"2019-12-04","close":9475.876},{"date":"2019-12-05","close":9251.3281},{"date":"2019-12-06","close":9520.7852},{"date":"2019-12-09","close":9475.876},{"date":"2019-12-10","close":9520.7852},{"date":"2019-12-11","close":9520.7852},{"date":"2019-12-12","close":9520.7852},{"date":"2019-12-13","close":9520.7852},{"date":"2019-12-16","close":9610.6025},{"date":"2019-12-17","close":9610.6025},{"date":"2019-12-18","close":9565.6943},{"date":"2019-12-19","close":9565.6943},{"date":"2019-12-20","close":9565.6943},{"date":"2019-12-23","close":9565.6943},{"date":"2019-12-24","close":9430.9648},{"date":"2019-12-26","close":9475.876},{"date":"2019-12-27","close":9475.875},{"date":"2019-12-30","close":9430.5371},{"date":"2020-01-02","close":9385.1973},{"date":"2020-01-03","close":9430.5371},{"date":"2020-01-06","close":9385.1973},{"date":"2020-01-07","close":9385.1973},{"date":"2020-01-08","close":9113.1621},{"date":"2020-01-09","close":9929.2666},{"date":"2020-01-10","close":9883.9277},{"date":"2020-01-13","close":9657.2324},{"date":"2020-01-14","close":9702.5703},{"date":"2020-01-15","close":10291.9805},{"date":"2020-01-16","close":9974.6055},{"date":"2020-01-17","close":10019.9443},{"date":"2020-01-20","close":9974.6055},{"date":"2020-01-21","close":9747.9092},{"date":"2020-01-22","close":9883.9277},{"date":"2020-01-23","close":9747.9092},{"date":"2020-01-28","close":9339.8584},{"date":"2020-01-29","close":9385.1973},{"date":"2020-01-30","close":9294.5186},{"date":"2020-01-31","close":9158.502},{"date":"2020-02-03","close":9158.502},{"date":"2020-02-04","close":9475.875},{"date":"2020-02-05","close":9249.1797},{"date":"2020-02-06","close":9385.1973},{"date":"2020-02-07","close":9566.5537},{"date":"2020-02-10","close":9430.5371},{"date":"2020-02-11","close":9430.5371},{"date":"2020-02-12","close":9430.5371},{"date":"2020-02-13","close":9294.5186},{"date":"2020-02-14","close":9430.5371},{"date":"2020-02-17","close":9475.875},{"date":"2020-02-18","close":9430.5371},{"date":"2020-02-19","close":9430.5371},{"date":"2020-02-20","close":9294.5186},{"date":"2020-02-21","close":9249.1797},{"date":"2020-02-24","close":8995.2803},{"date":"2020-02-25","close":9040.6201},{"date":"2020-02-26","close":8913.6709},{"date":"2020-02-27","close":8741.3809},{"date":"2020-02-28","close":8242.6514},{"date":"2020-03-02","close":8070.3623},{"date":"2020-03-03","close":8061.2939},{"date":"2020-03-04","close":8161.0405},{"date":"2020-03-05","close":8451.21},{"date":"2020-03-06","close":8287.9893},{"date":"2020-03-09","close":8287.9893},{"date":"2020-03-10","close":8079.4302},{"date":"2020-03-11","close":7716.7178},{"date":"2020-03-12","close":7510.0},{"date":"2020-03-13","close":6120.7808},{"date":"2020-03-16","close":6193.3228},{"date":"2020-03-17","close":6002.8989},{"date":"2020-03-18","close":5440.6938},{"date":"2020-03-19","close":4615.522},{"date":"2020-03-20","close":4842.2173},{"date":"2020-03-23","close":4787.811},{"date":"2020-03-24","close":5159.5913},{"date":"2020-03-25","close":5531.3721},{"date":"2020-03-26","close":5721.7964},{"date":"2020-03-27","close":5930.356},{"date":"2020-03-30","close":6302.1372},{"date":"2020-03-31","close":6973.1558},{"date":"2020-04-01","close":7272.394},{"date":"2020-04-02","close":6900.6133},{"date":"2020-04-03","close":6719.2573},{"date":"2020-04-06","close":6828.0713},{"date":"2020-04-07","close":6982.2236},{"date":"2020-04-08","close":7100.105},{"date":"2020-04-09","close":7227.0552},{"date":"2020-04-10","close":7372.1401},{"date":"2020-04-13","close":7154.5127},{"date":"2020-04-14","close":7308.665},{"date":"2020-04-16","close":7598.8354},{"date":"2020-04-17","close":7616.9717},{"date":"2020-04-20","close":7852.7354},{"date":"2020-04-21","close":7707.6489},{"date":"2020-04-22","close":7762.0571},{"date":"2020-04-23","close":8025.0239},{"date":"2020-04-24","close":7798.3271},{"date":"2020-04-27","close":7861.8022},{"date":"2020-04-28","close":7970.6167},{"date":"2020-04-29","close":7934.3457},{"date":"2020-05-04","close":8179.1772},{"date":"2020-05-06","close":8306.125},{"date":"2020-05-07","close":8224.5156},{"date":"2020-05-08","close":8360.5322},{"date":"2020-05-11","close":8297.0596},{"date":"2020-05-12","close":8297.0596},{"date":"2020-05-13","close":8306.125},{"date":"2020-05-14","close":8097.5649},{"date":"2020-05-15","close":8170.1079},{"date":"2020-05-18","close":8188.2446},{"date":"2020-05-19","close":8287.9893},{"date":"2020-05-20","close":8487.4824},{"date":"2020-05-21","close":8478.415},{"date":"2020-05-22","close":8333.3301},{"date":"2020-05-25","close":8242.6514},{"date":"2020-05-26","close":8324.2617},{"date":"2020-05-27","close":8351.4648},{"date":"2020-05-28","close":8215.4482},{"date":"2020-05-29","close":8188.2446},{"date":"2020-06-01","close":8278.9229},{"date":"2020-06-02","close":8215.4482},{"date":"2020-06-03","close":8161.0405},{"date":"2020-06-04","close":8233.583},{"date":"2020-06-05","close":8278.9229},{"date":"2020-06-08","close":8206.3809},{"date":"2020-06-09","close":8269.8545},{"date":"2020-06-10","close":8224.5156},{"date":"2020-06-11","close":8161.0405},{"date":"2020-06-12","close":7979.6851},{"date":"2020-06-15","close":7263.3267},{"date":"2020-06-16","close":7716.7178},{"date":"2020-06-17","close":7716.7178},{"date":"2020-06-18","close":7870.8711},{"date":"2020-06-19","close":7780.1919},{"date":"2020-06-22","close":7725.7852},{"date":"2020-06-23","close":7671.3784},{"date":"2020-06-24","close":7707.6489},{"date":"2020-06-25","close":7771.1245},{"date":"2020-06-26","close":7616.9717},{"date":"2020-06-29","close":7435.6152},{"date":"2020-06-30","close":7417.4795},{"date":"2020-07-01","close":7453.751},{"date":"2020-07-02","close":7580.6997},{"date":"2020-07-03","close":7635.1069},{"date":"2020-07-06","close":7644.1748},{"date":"2020-07-07","close":7616.9717},{"date":"2020-07-08","close":7544.4297},{"date":"2020-07-09","close":7480.9546},{"date":"2020-07-10","close":7444.6826},{"date":"2020-07-13","close":7462.8184},{"date":"2020-07-14","close":7526.2935},{"date":"2020-07-15","close":7499.0894},{"date":"2020-07-16","close":7553.4976},{"date":"2020-07-17","close":7544.4297},{"date":"2020-07-20","close":7562.564},{"date":"2020-07-21","close":7544.4297},{"date":"2020-07-22","close":7662.311},{"date":"2020-07-23","close":7553.4976},{"date":"2020-07-24","close":7725.7852},{"date":"2020-07-27","close":7725.7852},{"date":"2020-07-28","close":7771.1245},{"date":"2020-07-29","close":7635.1069},{"date":"2020-07-30","close":7635.1069},{"date":"2020-07-31","close":7553.4976},{"date":"2020-08-03","close":7616.9717},{"date":"2020-08-04","close":7752.9893},{"date":"2020-08-05","close":7671.3784},{"date":"2020-08-06","close":7716.7178},{"date":"2020-08-07","close":7707.6489},{"date":"2020-08-10","close":7743.9204},{"date":"2020-08-11","close":7762.0571},{"date":"2020-08-12","close":7752.9893},{"date":"2020-08-13","close":7789.2607},{"date":"2020-08-14","close":7734.853},{"date":"2020-08-18","close":7508.1577},{"date":"2020-08-19","close":7816.4634},{"date":"2020-08-20","close":7843.667},{"date":"2020-08-21","close":7707.6489},{"date":"2020-08-24","close":7725.7852},{"date":"2020-08-25","close":7707.6489},{"date":"2020-08-26","close":7725.7852},{"date":"2020-08-27","close":7626.04},{"date":"2020-08-28","close":7743.9204},{"date":"2020-08-31","close":8025.0239},{"date":"2020-09-01","close":7979.6851},{"date":"2020-09-02","close":7979.6851},{"date":"2020-09-03","close":8142.9053},{"date":"2020-09-04","close":8505.6182},{"date":"2020-09-07","close":8433.0742},{"date":"2020-09-08","close":8433.0742},{"date":"2020-09-09","close":8424.0078},{"date":"2020-09-10","close":8541.8896},{"date":"2020-09-11","close":8378.6689},{"date":"2020-09-14","close":8560.0254},{"date":"2020-09-15","close":8550.957},{"date":"2020-09-16","close":8550.957},{"date":"2020-09-17","close":8315.1943},{"date":"2020-09-18","close":8251.7197},{"date":"2020-09-21","close":8315.1943},{"date":"2020-09-22","close":8179.1772},{"date":"2020-09-23","close":8206.3809},{"date":"2020-09-24","close":7916.2095},{"date":"2020-09-25","close":7798.3271},{"date":"2020-09-28","close":8179.1772},{"date":"2020-09-29","close":8242.6514},{"date":"2020-10-05","close":8315.1943},{"date":"2020-10-06","close":8315.1943},{"date":"2020-10-07","close":8269.8545},{"date":"2020-10-08","close":8587.2285},{"date":"2020-10-12","close":8433.0742},{"date":"2020-10-13","close":8333.3301},{"date":"2020-10-14","close":8170.1079},{"date":"2020-10-15","close":8133.8369},{"date":"2020-10-16","close":8161.0405},{"date":"2020-10-19","close":8070.3623},{"date":"2020-10-20","close":8034.0913},{"date":"2020-10-21","close":8224.5156},{"date":"2020-10-22","close":8215.4482},{"date":"2020-10-23","close":8251.7197},{"date":"2020-10-26","close":8034.0913},{"date":"2020-10-27","close":8015.9556},{"date":"2020-10-28","close":7997.8213},{"date":"2020-10-29","close":7979.6851},{"date":"2020-10-30","close":8006.8872},{"date":"2020-11-02","close":8006.8872},{"date":"2020-11-03","close":7988.7524},{"date":"2020-11-04","close":7997.8213},{"date":"2020-11-05","close":8034.0913},{"date":"2020-11-06","close":8161.0405},{"date":"2020-11-09","close":8188.2446},{"date":"2020-11-10","close":8179.1772},{"date":"2020-11-11","close":8188.2446},{"date":"2020-11-12","close":8097.5649},{"date":"2020-11-13","close":8170.1079},{"date":"2020-11-16","close":8197.3125},{"date":"2020-11-17","close":8188.2446},{"date":"2020-11-18","close":8188.2446},{"date":"2020-11-19","close":8197.3125},{"date":"2020-11-20","close":8170.1079},{"date":"2020-11-23","close":8106.6343},{"date":"2020-11-24","close":8142.9053},{"date":"2020-11-25","close":8151.9722},{"date":"2020-11-26","close":8115.7017},{"date":"2020-11-27","close":8206.3809},{"date":"2020-11-30","close":8233.583},{"date":"2020-12-01","close":8251.7197},{"date":"2020-12-02","close":8188.2446},{"date":"2020-12-03","close":8170.1079},{"date":"2020-12-04","close":8124.7695},{"date":"2020-12-07","close":8179.1772},{"date":"2020-12-08","close":8161.0405},{"date":"2020-12-09","close":8115.7017},{"date":"2020-12-10","close":8088.4985},{"date":"2020-12-11","close":8133.8369},{"date":"2020-12-14","close":8097.5649},{"date":"2020-12-15","close":8079.4302},{"date":"2020-12-16","close":8079.4302},{"date":"2020-12-17","close":8115.7017},{"date":"2020-12-18","close":8133.8369},{"date":"2020-12-21","close":8142.9053},{"date":"2020-12-22","close":8097.5649},{"date":"2020-12-23","close":8061.2939},{"date":"2020-12-24","close":8043.1587},{"date":"2020-12-28","close":7952.4805},{"date":"2020-12-29","close":8044.2046},{"date":"2020-12-30","close":8080.894},{"date":"2021-01-04","close":8007.5146},{"date":"2021-01-05","close":8016.688},{"date":"2021-01-06","close":8035.0322},{"date":"2021-01-07","close":8117.584},{"date":"2021-01-08","close":8108.4116},{"date":"2021-01-11","close":7897.4458},{"date":"2021-01-12","close":7943.3091},{"date":"2021-01-13","close":8080.894},{"date":"2021-01-14","close":8181.791},{"date":"2021-01-15","close":8016.688},{"date":"2021-01-18","close":8007.5146},{"date":"2021-01-19","close":8145.1016},{"date":"2021-01-20","close":8108.4116},{"date":"2021-01-21","close":8190.9629},{"date":"2021-01-22","close":8291.8594},{"date":"2021-01-25","close":8374.4121},{"date":"2021-01-26","close":8319.377},{"date":"2021-01-27","close":8392.7578},{"date":"2021-01-28","close":8255.1699},{"date":"2021-01-29","close":8328.5508},{"date":"2021-02-01","close":8438.6182},{"date":"2021-02-02","close":8521.1699},{"date":"2021-02-03","close":8539.5156},{"date":"2021-02-04","close":8502.8262},{"date":"2021-02-05","close":8603.7217},{"date":"2021-02-08","close":8686.2744},{"date":"2021-02-09","close":8695.4463},{"date":"2021-02-10","close":8594.5498},{"date":"2021-02-15","close":8567.0322},{"date":"2021-02-16","close":8622.0684},{"date":"2021-02-17","close":8622.0684},{"date":"2021-02-18","close":8622.0684},{"date":"2021-02-19","close":8557.8594},{"date":"2021-02-22","close":8741.3076},{"date":"2021-02-23","close":8686.2744},{"date":"2021-02-24","close":8273.5156},{"date":"2021-02-25","close":8411.1016},{"date":"2021-02-26","close":8273.5156},{"date":"2021-03-02","close":8310.2041},{"date":"2021-03-03","close":8401.9277},{"date":"2021-03-04","close":8493.6523},{"date":"2021-03-05","close":8420.2744},{"date":"2021-03-08","close":8713.791},{"date":"2021-03-09","close":8805.5146},{"date":"2021-03-10","close":9163.2383},{"date":"2021-03-11","close":8979.792},{"date":"2021-03-12","close":8933.9287},{"date":"2021-03-15","close":9016.4805},{"date":"2021-03-16","close":9163.2383},{"date":"2021-03-17","close":9126.5498},{"date":"2021-03-18","close":9144.8945},{"date":"2021-03-19","close":9071.5146},{"date":"2021-03-22","close":9007.3076},{"date":"2021-03-23","close":8768.8262},{"date":"2021-03-24","close":8649.584},{"date":"2021-03-25","close":8860.5498},{"date":"2021-03-26","close":8823.8604},{"date":"2021-03-29","close":8906.4121},{"date":"2021-03-30","close":8961.4453},{"date":"2021-03-31","close":8933.9287},{"date":"2021-04-01","close":9053.1709},{"date":"2021-04-02","close":9016.4805},{"date":"2021-04-05","close":9172.4121},{"date":"2021-04-06","close":9264.1357},{"date":"2021-04-07","close":11190.3418},{"date":"2021-04-08","close":10135.5146},{"date":"2021-04-09","close":10273.1016},{"date":"2021-04-12","close":10043.791},{"date":"2021-04-13","close":10318.9629},{"date":"2021-04-14","close":10318.9629},{"date":"2021-04-15","close":9997.9287},{"date":"2021-04-16","close":10594.1357},{"date":"2021-04-19","close":11006.8936},{"date":"2021-04-20","close":10915.1699},{"date":"2021-04-21","close":10639.9961},{"date":"2021-04-22","close":10548.2725},{"date":"2021-04-23","close":10548.2725},{"date":"2021-04-26","close":10869.3066},{"date":"2021-04-27","close":10915.1699},{"date":"2021-04-28","close":10548.2725},{"date":"2021-04-29","close":10777.583},{"date":"2021-04-30","close":11740.6855},{"date":"2021-05-03","close":11098.6182},{"date":"2021-05-04","close":11144.4805},{"date":"2021-05-06","close":11465.5146},{"date":"2021-05-07","close":11327.9287},{"date":"2021-05-10","close":11190.3418},{"date":"2021-05-11","close":11190.3418},{"date":"2021-05-12","close":11190.3418},{"date":"2021-05-13","close":11190.3418},{"date":"2021-05-14","close":11648.9629},{"date":"2021-05-17","close":11373.791},{"date":"2021-05-18","close":11282.0664},{"date":"2021-05-20","close":11373.791},{"date":"2021-05-21","close":11373.791},{"date":"2021-05-24","close":10961.0303},{"date":"2021-05-25","close":11052.7568},{"date":"2021-05-26","close":10961.0303},{"date":"2021-05-27","close":10777.583},{"date":"2021-05-28","close":10731.7217},{"date":"2021-05-31","close":10961.0303},{"date":"2021-06-01","close":11144.4805},{"date":"2021-06-02","close":11419.6514},{"date":"2021-06-03","close":11373.791},{"date":"2021-06-04","close":11236.2041},{"date":"2021-06-07","close":11052.7568},{"date":"2021-06-08","close":11098.6182},{"date":"2021-06-09","close":11052.7568},{"date":"2021-06-10","close":10869.3066},{"date":"2021-06-11","close":10961.0303},{"date":"2021-06-14","close":11006.8936},{"date":"2021-06-15","close":10961.0303},{"date":"2021-06-16","close":10961.0303},{"date":"2021-06-17","close":10961.0303},{"date":"2021-06-18","close":10915.1699},{"date":"2021-06-21","close":10548.2725},{"date":"2021-06-22","close":10456.5488},{"date":"2021-06-23","close":10639.9961},{"date":"2021-06-24","close":10639.9961},{"date":"2021-06-25","close":10639.9961},{"date":"2021-06-28","close":10639.9961},{"date":"2021-06-29","close":10594.1357},{"date":"2021-06-30","close":10502.4121},{"date":"2021-07-01","close":10273.1016},{"date":"2021-07-02","close":10364.8252},{"date":"2021-07-05","close":10318.9629},{"date":"2021-07-06","close":10364.8252},{"date":"2021-07-07","close":10181.377},{"date":"2021-07-08","close":9860.3418},{"date":"2021-07-09","close":9676.8945},{"date":"2021-07-12","close":9952.0674},{"date":"2021-07-13","close":10089.6523},{"date":"2021-07-14","close":10181.377},{"date":"2021-07-15","close":10181.377},{"date":"2021-07-16","close":10089.6523},{"date":"2021-07-19","close":10089.6523},{"date":"2021-07-20","close":9860.3418},{"date":"2021-07-21","close":9860.3418},{"date":"2021-07-22","close":9860.3418},{"date":"2021-07-23","close":9906.2031},{"date":"2021-07-26","close":10043.791},{"date":"2021-07-27","close":10181.377},{"date":"2021-07-28","close":10410.6875},{"date":"2021-07-29","close":10364.8252},{"date":"2021-07-30","close":10410.6875},{"date":"2021-08-02","close":10410.6875},{"date":"2021-08-03","close":10089.6523},{"date":"2021-08-04","close":10043.791},{"date":"2021-08-05","close":10181.377},{"date":"2021-08-06","close":10135.5146},{"date":"2021-08-09","close":9952.0674},{"date":"2021-08-10","close":9722.7559},{"date":"2021-08-11","close":9768.6182},{"date":"2021-08-12","close":9401.7227},{"date":"2021-08-13","close":9355.8604},{"date":"2021-08-17","close":9080.6875},{"date":"2021-08-18","close":9117.377},{"date":"2021-08-19","close":8677.1016},{"date":"2021-08-20","close":8209.3076},{"date":"2021-08-23","close":8530.3428},{"date":"2021-08-24","close":8823.8604},{"date":"2021-08-25","close":8805.5146},{"date":"2021-08-26","close":8741.3076},{"date":"2021-08-27","close":8759.6514},{"date":"2021-08-30","close":8796.3428},{"date":"2021-08-31","close":8796.3428},{"date":"2021-09-01","close":8961.4453},{"date":"2021-09-02","close":8897.2393},{"date":"2021-09-03","close":8961.4453},{"date":"2021-09-06","close":8860.5498},{"date":"2021-09-07","close":8833.0322},{"date":"2021-09-08","close":8677.1016},{"date":"2021-09-09","close":8631.2393},{"date":"2021-09-10","close":8622.0684},{"date":"2021-09-13","close":8502.8262},{"date":"2021-09-14","close":8493.6523},{"date":"2021-09-15","close":8548.6865},{"date":"2021-09-16","close":8530.3428},{"date":"2021-09-17","close":8493.6523},{"date":"2021-09-23","close":8383.583},{"date":"2021-09-24","close":8539.5156},{"date":"2021-09-27","close":8833.0322},{"date":"2021-09-28","close":8631.2393},{"date":"2021-09-29","close":8392.7578},{"date":"2021-09-30","close":8383.583},{"date":"2021-10-01","close":8218.4814},{"date":"2021-10-05","close":7998.3433},{"date":"2021-10-06","close":7796.5488},{"date":"2021-10-07","close":8007.5146},{"date":"2021-10-08","close":8053.3779},{"date":"2021-10-12","close":8035.0322},{"date":"2021-10-13","close":8062.5493},{"date":"2021-10-14","close":8163.4463},{"date":"2021-10-15","close":8245.9971},{"date":"2021-10-18","close":8291.8594},{"date":"2021-10-19","close":8337.7217},{"date":"2021-10-20","close":8466.1357},{"date":"2021-10-21","close":8557.8594},{"date":"2021-10-22","close":8365.2393},{"date":"2021-10-25","close":8319.377},{"date":"2021-10-26","close":8310.2041},{"date":"2021-10-27","close":8273.5156},{"date":"2021-10-28","close":8227.6523},{"date":"2021-10-29","close":8135.9292},{"date":"2021-11-01","close":8273.5156},{"date":"2021-11-02","close":8282.6885},{"date":"2021-11-03","close":8209.3076},{"date":"2021-11-04","close":8236.8252},{"date":"2021-11-05","close":8346.8945},{"date":"2021-11-08","close":8273.5156},{"date":"2021-11-09","close":8135.9292},{"date":"2021-11-10","close":7924.9629},{"date":"2021-11-11","close":7759.8604},{"date":"2021-11-12","close":7906.6187},{"date":"2021-11-15","close":7915.7905},{"date":"2021-11-16","close":7961.6533},{"date":"2021-11-17","close":7888.2734},{"date":"2021-11-18","close":7824.0664},{"date":"2021-11-19","close":7814.8945},{"date":"2021-11-22","close":7824.0664},{"date":"2021-11-23","close":7814.8945},{"date":"2021-11-24","close":7833.2393},{"date":"2021-11-25","close":7796.5488},{"date":"2021-11-26","close":7713.9985},{"date":"2021-11-29","close":7447.998},{"date":"2021-11-30","close":6971.0322},{"date":"2021-12-01","close":7154.481},{"date":"2021-12-02","close":7493.8604},{"date":"2021-12-03","close":7649.7905},{"date":"2021-12-06","close":7778.2051},{"date":"2021-12-07","close":7805.7222},{"date":"2021-12-08","close":7713.9985},{"date":"2021-12-09","close":7686.481},{"date":"2021-12-10","close":7842.4126},{"date":"2021-12-13","close":7805.7222},{"date":"2021-12-14","close":7879.1021},{"date":"2021-12-15","close":7805.7222},{"date":"2021-12-16","close":7796.5488},{"date":"2021-12-17","close":7778.2051},{"date":"2021-12-20","close":7686.481},{"date":"2021-12-21","close":7658.9639},{"date":"2021-12-22","close":7723.1699},{"date":"2021-12-23","close":7732.3433},{"date":"2021-12-24","close":7879.1021},{"date":"2021-12-27","close":7906.6187},{"date":"2021-12-28","close":7860.7563},{"date":"2021-12-29","close":7962.8438},{"date":"2021-12-30","close":7962.8438},{"date":"2022-01-03","close":8520.0},{"date":"2022-01-04","close":7935.0024},{"date":"2022-01-05","close":7935.0024},{"date":"2022-01-06","close":7925.7217},{"date":"2022-01-07","close":7888.5996},{"date":"2022-01-10","close":7870.0371},{"date":"2022-01-11","close":7851.4761},{"date":"2022-01-12","close":7805.0723},{"date":"2022-01-13","close":7805.0723},{"date":"2022-01-14","close":10115.9678},{"date":"2022-01-17","close":9744.7393},{"date":"2022-01-18","close":8928.0371},{"date":"2022-01-19","close":8473.2832},{"date":"2022-01-20","close":8584.6523},{"date":"2022-01-21","close":8491.8457},{"date":"2022-01-24","close":8102.0552},{"date":"2022-01-25","close":8074.2134},{"date":"2022-01-26","close":8074.2134},{"date":"2022-01-27","close":7795.792},{"date":"2022-01-28","close":7795.792},{"date":"2022-02-03","close":8102.0552},{"date":"2022-02-04","close":8259.8262},{"date":"2022-02-07","close":8417.5986},{"date":"2022-02-08","close":8417.5986},{"date":"2022-02-09","close":8417.5986},{"date":"2022-02-10","close":8436.1611},{"date":"2022-02-11","close":8120.6167},{"date":"2022-02-14","close":7907.1606},{"date":"2022-02-15","close":7860.7563},{"date":"2022-02-16","close":8213.4238},{"date":"2022-02-17","close":8120.6167},{"date":"2022-02-18","close":8454.7217},{"date":"2022-02-21","close":8454.7217},{"date":"2022-02-22","close":8454.7217},{"date":"2022-02-23","close":8454.7217},{"date":"2022-02-24","close":8194.8623},{"date":"2022-02-25","close":8259.8262},{"date":"2022-02-28","close":8259.8262},{"date":"2022-03-02","close":8315.5117},{"date":"2022-03-03","close":8324.792},{"date":"2022-03-04","close":8324.792},{"date":"2022-03-07","close":8380.4766},{"date":"2022-03-08","close":8083.4927},{"date":"2022-03-10","close":8083.4927},{"date":"2022-03-11","close":8046.3711},{"date":"2022-03-14","close":8231.9844},{"date":"2022-03-15","close":8278.3887},{"date":"2022-03-16","close":8380.4766},{"date":"2022-03-17","close":8389.7568},{"date":"2022-03-18","close":8408.3184},{"date":"2022-03-21","close":8408.3184},{"date":"2022-03-22","close":8436.1611},{"date":"2022-03-23","close":8436.1611},{"date":"2022-03-24","close":8584.6523},{"date":"2022-03-25","close":8538.248},{"date":"2022-03-28","close":8593.9326},{"date":"2022-03-29","close":8714.5811},{"date":"2022-03-30","close":8696.0205},{"date":"2022-03-31","close":8677.459},{"date":"2022-04-01","close":8714.5811},{"date":"2022-04-04","close":8733.1436},{"date":"2022-04-05","close":8844.5117},{"date":"2022-04-06","close":8696.0205},{"date":"2022-04-07","close":8501.125},{"date":"2022-04-08","close":8436.1611},{"date":"2022-04-11","close":8454.7217},{"date":"2022-04-12","close":8445.4404},{"date":"2022-04-13","close":8473.2832},{"date":"2022-04-14","close":8566.0898},{"date":"2022-04-15","close":8566.0898},{"date":"2022-04-18","close":8788.8271},{"date":"2022-04-19","close":8872.3535},{"date":"2022-04-20","close":10069.5645},{"date":"2022-04-21","close":9419.916},{"date":"2022-04-22","close":9262.1436},{"date":"2022-04-25","close":9373.5107},{"date":"2022-04-26","close":9698.3359},{"date":"2022-04-27","close":9466.3184},{"date":"2022-04-28","close":9559.126},{"date":"2022-04-29","close":9651.9326},{"date":"2022-05-02","close":9605.5303},{"date":"2022-05-03","close":9744.7393},{"date":"2022-05-04","close":9419.916},{"date":"2022-05-06","close":9373.5107},{"date":"2022-05-09","close":9840.0},{"date":"2022-05-10","close":9002.2832},{"date":"2022-05-11","close":8946.5986},{"date":"2022-05-12","close":8705.3008},{"date":"2022-05-13","close":8909.4766},{"date":"2022-05-16","close":9327.1084},{"date":"2022-05-17","close":9030.125},{"date":"2022-05-18","close":9076.5293},{"date":"2022-05-19","close":8974.4404},{"date":"2022-05-20","close":8909.4766},{"date":"2022-05-23","close":8714.5811},{"date":"2022-05-24","close":8519.6865},{"date":"2022-05-25","close":8631.0547},{"date":"2022-05-26","close":8575.3711},{"date":"2022-05-27","close":8640.3369},{"date":"2022-05-30","close":8760.9854},{"date":"2022-05-31","close":8798.1084},{"date":"2022-06-02","close":8714.5811},{"date":"2022-06-03","close":8779.5469},{"date":"2022-06-07","close":8547.5283},{"date":"2022-06-08","close":8547.5283},{"date":"2022-06-09","close":8389.7568},{"date":"2022-06-10","close":8259.8262},{"date":"2022-06-13","close":7888.5996},{"date":"2022-06-14","close":7721.5464},{"date":"2022-06-15","close":7545.2129},{"date":"2022-06-16","close":7517.3706},{"date":"2022-06-17","close":7526.6514},{"date":"2022-06-20","close":7053.335},{"date":"2022-06-21","close":7099.7393},{"date":"2022-06-22","close":6691.3877},{"date":"2022-06-23","close":6125.2651},{"date":"2022-06-24","close":6385.125},{"date":"2022-06-27","close":6635.7041},{"date":"2022-06-28","close":6672.8262},{"date":"2022-06-29","close":6570.7383},{"date":"2022-06-30","close":6524.3354},{"date":"2022-07-01","close":6375.8442},{"date":"2022-07-04","close":6273.7563},{"date":"2022-07-05","close":6542.8965},{"date":"2022-07-06","close":6487.2129},{"date":"2022-07-07","close":6524.3354},{"date":"2022-07-08","close":6598.5806},{"date":"2022-07-11","close":6561.458},{"date":"2022-07-12","close":6412.9668},{"date":"2022-07-13","close":6459.3706},{"date":"2022-07-14","close":6505.7739},{"date":"2022-07-15","close":6422.2476},{"date":"2022-07-18","close":6607.8618},{"date":"2022-07-19","close":6654.2651},{"date":"2022-07-20","close":6607.8618},{"date":"2022-07-21","close":6728.5107},{"date":"2022-07-22","close":6737.7915},{"date":"2022-07-25","close":6682.1069},{"date":"2022-07-26","close":6691.3877},{"date":"2022-07-27","close":6709.9492},{"date":"2022-07-28","close":6663.5459},{"date":"2022-07-29","close":6682.1069},{"date":"2022-08-01","close":6682.1069},{"date":"2022-08-02","close":6663.5459},{"date":"2022-08-03","close":7860.7563},{"date":"2022-08-04","close":7164.7041},{"date":"2022-08-05","close":7155.4229},{"date":"2022-08-08","close":7044.0547},{"date":"2022-08-09","close":7053.335},{"date":"2022-08-10","close":6886.2832},{"date":"2022-08-11","close":7053.335},{"date":"2022-08-12","close":7025.4932},{"date":"2022-08-16","close":7090.4585},{"date":"2022-08-17","close":7062.6157},{"date":"2022-08-18","close":7034.7739},{"date":"2022-08-19","close":7006.9321},{"date":"2022-08-22","close":6914.1245},{"date":"2022-08-23","close":6747.0723},{"date":"2022-08-24","close":6784.1948},{"date":"2022-08-25","close":6904.8447},{"date":"2022-08-26","close":6941.9668},{"date":"2022-08-29","close":6784.1948},{"date":"2022-08-30","close":6886.2832},{"date":"2022-08-31","close":6784.1948},{"date":"2022-09-01","close":6719.23},{"date":"2022-09-02","close":6784.1948},{"date":"2022-09-05","close":6700.6689},{"date":"2022-09-06","close":6663.5459},{"date":"2022-09-07","close":6515.0552},{"date":"2022-09-08","close":6459.3706},{"date":"2022-09-13","close":6654.2651},{"date":"2022-09-14","close":6607.8618},{"date":"2022-09-15","close":6552.1768},{"date":"2022-09-16","close":6450.0894},{"date":"2022-09-19","close":6431.5283},{"date":"2022-09-20","close":6496.4932},{"date":"2022-09-21","close":6431.5283},{"date":"2022-09-22","close":6487.2129},{"date":"2022-09-23","close":6273.7563},{"date":"2022-09-26","close":6023.1772},{"date":"2022-09-27","close":6060.3003},{"date":"2022-09-28","close":5800.4399},{"date":"2022-09-29","close":5698.3525},{"date":"2022-09-30","close":5568.4229},{"date":"2022-10-04","close":5754.0361},{"date":"2022-10-05","close":5828.2827},{"date":"2022-10-06","close":5902.5283},{"date":"2022-10-07","close":5837.5635},{"date":"2022-10-11","close":5633.3872},{"date":"2022-10-12","close":5586.9844},{"date":"2022-10-13","close":5382.8081},{"date":"2022-10-14","close":5475.6162},{"date":"2022-10-17","close":5577.7036},{"date":"2022-10-18","close":5689.0723},{"date":"2022-10-19","close":5698.3525},{"date":"2022-10-20","close":5902.5283},{"date":"2022-10-21","close":5726.1943},{"date":"2022-10-24","close":5679.791},{"date":"2022-10-25","close":5716.9146},{"date":"2022-10-26","close":5577.7036},{"date":"2022-10-27","close":5642.668},{"date":"2022-10-28","close":5559.1421},{"date":"2022-10-31","close":5651.9487},{"date":"2022-11-01","close":5689.0723},{"date":"2022-11-02","close":5633.3872},{"date":"2022-11-03","close":5670.5103},{"date":"2022-11-04","close":5707.6338},{"date":"2022-11-07","close":5828.2827},{"date":"2022-11-08","close":5883.9663},{"date":"2022-11-09","close":5921.0894},{"date":"2022-11-10","close":5893.2471},{"date":"2022-11-11","close":5986.0542},{"date":"2022-11-14","close":5976.7739},{"date":"2022-11-15","close":6088.1421},{"date":"2022-11-16","close":6088.1421},{"date":"2022-11-17","close":6032.458},{"date":"2022-11-18","close":6004.6162},{"date":"2022-11-21","close":5948.9321},{"date":"2022-11-22","close":6069.5806},{"date":"2022-11-23","close":6134.5459},{"date":"2022-11-24","close":6208.791},{"date":"2022-11-25","close":6115.9844},{"date":"2022-11-28","close":6060.3003},{"date":"2022-11-29","close":6162.3877},{"date":"2022-11-30","close":6329.4404},{"date":"2022-12-01","close":6320.1597},{"date":"2022-12-02","close":6366.5635},{"date":"2022-12-05","close":6440.8086},{"date":"2022-12-06","close":6218.0723},{"date":"2022-12-07","close":6218.0723},{"date":"2022-12-08","close":6097.4229},{"date":"2022-12-09","close":6069.5806},{"date":"2022-12-12","close":6180.9492},{"date":"2022-12-13","close":6208.791},{"date":"2022-12-14","close":6245.9146},{"date":"2022-12-15","close":6505.7739},{"date":"2022-12-16","close":6329.4404},{"date":"2022-12-19","close":6310.8789},{"date":"2022-12-20","close":6088.1421},{"date":"2022-12-21","close":6264.4761},{"date":"2022-12-22","close":6329.4404},{"date":"2022-12-23","close":6301.5986},{"date":"2022-12-26","close":6190.23},{"date":"2022-12-27","close":6245.9146},{"date":"2022-12-28","close":6500.2725},{"date":"2022-12-29","close":6396.6455},{"date":"2023-01-02","close":6274.1763},{"date":"2023-01-03","close":6255.335},{"date":"2023-01-04","close":6377.8042},{"date":"2023-01-05","close":6537.9551},{"date":"2023-01-06","close":6585.0591},{"date":"2023-01-09","close":6632.1621},{"date":"2023-01-10","close":6566.2173},{"date":"2023-01-11","close":6575.6382},{"date":"2023-01-12","close":6745.2104},{"date":"2023-01-13","close":6782.8931},{"date":"2023-01-16","close":6764.0518},{"date":"2023-01-17","close":6764.0518},{"date":"2023-01-18","close":6726.3691},{"date":"2023-01-19","close":6688.686},{"date":"2023-01-20","close":6745.2104},{"date":"2023-01-25","close":6848.8384},{"date":"2023-01-26","close":6877.1001},{"date":"2023-01-27","close":6848.8384},{"date":"2023-01-30","close":6811.1553},{"date":"2023-01-31","close":6811.1553},{"date":"2023-02-01","close":6867.6797},{"date":"2023-02-02","close":6943.0449},{"date":"2023-02-03","close":6867.6797},{"date":"2023-02-06","close":6895.9409},{"date":"2023-02-07","close":6877.1001},{"date":"2023-02-08","close":6839.417},{"date":"2023-02-09","close":6980.728},{"date":"2023-02-10","close":7112.6177},{"date":"2023-02-13","close":6999.5693},{"date":"2023-02-14","close":6914.7827},{"date":"2023-02-15","close":6651.0034},{"date":"2023-02-16","close":6726.3691},{"date":"2023-02-17","close":6886.521},{"date":"2023-02-20","close":6886.521},{"date":"2023-02-21","close":6914.7827},{"date":"2023-02-22","close":6801.7344},{"date":"2023-02-23","close":6829.9966},{"date":"2023-02-24","close":6782.8931},{"date":"2023-02-27","close":6707.5278},{"date":"2023-02-28","close":6688.686},{"date":"2023-03-02","close":6679.2656},{"date":"2023-03-03","close":6688.686},{"date":"2023-03-06","close":6603.9004},{"date":"2023-03-07","close":6528.5352},{"date":"2023-03-08","close":6462.5898},{"date":"2023-03-09","close":6406.0659},{"date":"2023-03-10","close":6255.335},{"date":"2023-03-13","close":6227.0728},{"date":"2023-03-14","close":6019.8179},{"date":"2023-03-15","close":6057.5005},{"date":"2023-03-16","close":6114.0249},{"date":"2023-03-17","close":6170.5493},{"date":"2023-03-20","close":6142.2866},{"date":"2023-03-21","close":6095.1831},{"date":"2023-03-22","close":6095.1831},{"date":"2023-03-23","close":5887.9282},{"date":"2023-03-24","close":5925.6113},{"date":"2023-03-27","close":5878.5073},{"date":"2023-03-28","close":5935.0312},{"date":"2023-03-29","close":5963.2935},{"date":"2023-03-30","close":6104.604},{"date":"2023-03-31","close":6104.604},{"date":"2023-04-03","close":6095.1831},{"date":"2023-04-04","close":6198.8105},{"date":"2023-04-05","close":6142.2866},{"date":"2023-04-06","close":6114.0249},{"date":"2023-04-07","close":6048.0801},{"date":"2023-04-10","close":5859.666},{"date":"2023-04-11","close":5897.3486},{"date":"2023-04-12","close":6000.9766},{"date":"2023-04-13","close":6038.6597},{"date":"2023-04-14","close":5982.1353},{"date":"2023-04-17","close":5972.7144},{"date":"2023-04-18","close":5944.4521},{"date":"2023-04-19","close":6010.397},{"date":"2023-04-20","close":5982.1353},{"date":"2023-04-21","close":6010.397},{"date":"2023-04-24","close":5859.666},{"date":"2023-04-25","close":5784.3008},{"date":"2023-04-26","close":5887.9282},{"date":"2023-04-27","close":5774.8804},{"date":"2023-04-28","close":5831.4043},{"date":"2023-05-02","close":5887.9282},{"date":"2023-05-03","close":5859.666},{"date":"2023-05-04","close":5925.6113},{"date":"2023-05-08","close":5925.6113},{"date":"2023-05-09","close":6066.9209},{"date":"2023-05-10","close":6038.6597},{"date":"2023-05-11","close":6038.6597},{"date":"2023-05-12","close":5963.2935},{"date":"2023-05-15","close":5944.4521},{"date":"2023-05-16","close":5944.4521},{"date":"2023-05-17","close":5944.4521},{"date":"2023-05-18","close":5944.4521},{"date":"2023-05-19","close":5982.1353},{"date":"2023-05-22","close":6066.9209},{"date":"2023-05-23","close":6029.2383},{"date":"2023-05-24","close":6179.9692},{"date":"2023-05-25","close":6095.1831},{"date":"2023-05-26","close":6123.4453},{"date":"2023-05-30","close":6029.2383},{"date":"2023-05-31","close":5953.8726},{"date":"2023-06-01","close":5972.7144},{"date":"2023-06-02","close":5925.6113},{"date":"2023-06-05","close":6048.0801},{"date":"2023-06-07","close":6076.3418},{"date":"2023-06-08","close":6161.1279},{"date":"2023-06-09","close":6085.7622},{"date":"2023-06-12","close":6132.8662},{"date":"2023-06-13","close":6085.7622},{"date":"2023-06-14","close":6000.9766},{"date":"2023-06-15","close":5935.0312},{"date":"2023-06-16","close":6076.3418},{"date":"2023-06-19","close":6048.0801},{"date":"2023-06-20","close":6057.5005},{"date":"2023-06-21","close":6019.8179},{"date":"2023-06-22","close":6010.397},{"date":"2023-06-23","close":5972.7144},{"date":"2023-06-26","close":5963.2935},{"date":"2023-06-27","close":5897.3486},{"date":"2023-06-28","close":5906.77},{"date":"2023-06-29","close":5887.9282},{"date":"2023-06-30","close":5840.8247},{"date":"2023-07-03","close":5840.8247},{"date":"2023-07-04","close":5840.8247},{"date":"2023-07-05","close":5765.4595},{"date":"2023-07-06","close":5708.9351},{"date":"2023-07-07","close":5690.0938},{"date":"2023-07-10","close":5652.4111},{"date":"2023-07-11","close":5708.9351},{"date":"2023-07-12","close":5642.9907},{"date":"2023-07-13","close":5671.2524},{"date":"2023-07-14","close":5652.4111},{"date":"2023-07-17","close":5661.832},{"date":"2023-07-18","close":5586.4663},{"date":"2023-07-19","close":5586.4663},{"date":"2023-07-20","close":5595.8867},{"date":"2023-07-21","close":5595.8867},{"date":"2023-07-24","close":5473.418},{"date":"2023-07-25","close":5350.9487},{"date":"2023-07-26","close":5153.1143},{"date":"2023-07-27","close":5303.8457},{"date":"2023-07-28","close":5350.9487},{"date":"2023-07-31","close":5341.5283},{"date":"2023-08-01","close":5416.894},{"date":"2023-08-02","close":5341.5283},{"date":"2023-08-03","close":5341.5283},{"date":"2023-08-04","close":5463.9971},{"date":"2023-08-07","close":5501.6802},{"date":"2023-08-08","close":5426.3145},{"date":"2023-08-09","close":5435.7358},{"date":"2023-08-10","close":5416.894},{"date":"2023-08-11","close":5529.9424},{"date":"2023-08-14","close":5586.4663},{"date":"2023-08-16","close":5445.1562},{"date":"2023-08-17","close":5426.3145},{"date":"2023-08-18","close":5388.6318},{"date":"2023-08-21","close":5416.894},{"date":"2023-08-22","close":5577.0454},{"date":"2023-08-23","close":5577.0454},{"date":"2023-08-24","close":5520.5215},{"date":"2023-08-25","close":5718.356},{"date":"2023-08-28","close":5671.2524},{"date":"2023-08-29","close":5699.5146},{"date":"2023-08-30","close":5718.356},{"date":"2023-08-31","close":5624.1489},{"date":"2023-09-01","close":5605.3076},{"date":"2023-09-04","close":5680.6733},{"date":"2023-09-05","close":5746.6177},{"date":"2023-09-06","close":5756.0386},{"date":"2023-09-07","close":5661.832},{"date":"2023-09-08","close":5661.832},{"date":"2023-09-11","close":5690.0938},{"date":"2023-09-12","close":5633.5698},{"date":"2023-09-13","close":5671.2524},{"date":"2023-09-14","close":5624.1489},{"date":"2023-09-15","close":5680.6733},{"date":"2023-09-18","close":5624.1489},{"date":"2023-09-19","close":5633.5698},{"date":"2023-09-20","close":5605.3076},{"date":"2023-09-21","close":5577.0454},{"date":"2023-09-22","close":5577.0454},{"date":"2023-09-25","close":5482.8384},{"date":"2023-09-26","close":5266.1626},{"date":"2023-09-27","close":5313.2666},{"date":"2023-10-04","close":5190.7974},{"date":"2023-10-05","close":5256.7422},{"date":"2023-10-06","close":5256.7422},{"date":"2023-10-10","close":5256.7422},{"date":"2023-10-11","close":5256.7422},{"date":"2023-10-12","close":5398.0527},{"date":"2023-10-13","close":5322.687},{"date":"2023-10-16","close":5303.8457},{"date":"2023-10-17","close":5313.2666},{"date":"2023-10-18","close":5256.7422},{"date":"2023-10-19","close":5190.7974},{"date":"2023-10-20","close":5115.4316},{"date":"2023-10-23","close":5124.8525},{"date":"2023-10-24","close":5143.6938},{"date":"2023-10-25","close":5237.9009},{"date":"2023-10-26","close":5134.2729},{"date":"2023-10-27","close":5077.749},{"date":"2023-10-30","close":5143.6938},{"date":"2023-10-31","close":5115.4316},{"date":"2023-11-01","close":5228.48},{"date":"2023-11-02","close":5275.5835},{"date":"2023-11-03","close":5313.2666},{"date":"2023-11-06","close":5360.3701},{"date":"2023-11-07","close":5322.687},{"date":"2023-11-08","close":5341.5283},{"date":"2023-11-09","close":5398.0527},{"date":"2023-11-10","close":5313.2666},{"date":"2023-11-13","close":5303.8457},{"date":"2023-11-14","close":5398.0527},{"date":"2023-11-15","close":5492.2593},{"date":"2023-11-16","close":5511.1011},{"date":"2023-11-17","close":5511.1011},{"date":"2023-11-20","close":5511.1011},{"date":"2023-11-21","close":5501.6802},{"date":"2023-11-22","close":5558.2041},{"date":"2023-11-23","close":5539.3628},{"date":"2023-11-24","close":5539.3628},{"date":"2023-11-27","close":5501.6802},{"date":"2023-11-28","close":5963.2935},{"date":"2023-11-29","close":5784.3008},{"date":"2023-11-30","close":5756.0386},{"date":"2023-12-01","close":5605.3076},{"date":"2023-12-04","close":5454.5767},{"date":"2023-12-05","close":5369.7905},{"date":"2023-12-06","close":5454.5767},{"date":"2023-12-07","close":5558.2041},{"date":"2023-12-08","close":5558.2041},{"date":"2023-12-11","close":5529.9424},{"date":"2023-12-12","close":5558.2041},{"date":"2023-12-13","close":5473.418},{"date":"2023-12-14","close":5492.2593},{"date":"2023-12-15","close":5501.6802},{"date":"2023-12-18","close":5511.1011},{"date":"2023-12-19","close":5482.8384},{"date":"2023-12-20","close":5520.5215},{"date":"2023-12-21","close":5482.8384},{"date":"2023-12-22","close":5482.8384},{"date":"2023-12-26","close":5463.9971},{"date":"2023-12-27","close":5502.3413},{"date":"2023-12-28","close":5550.2705},{"date":"2024-01-02","close":5550.2705},{"date":"2024-01-03","close":5540.6851},{"date":"2024-01-04","close":5531.0991},{"date":"2024-01-05","close":5502.3413},{"date":"2024-01-08","close":5550.2705},{"date":"2024-01-09","close":5559.8564},{"date":"2024-01-10","close":5550.2705},{"date":"2024-01-11","close":5540.6851},{"date":"2024-01-12","close":5588.6147},{"date":"2024-01-15","close":5531.0991},{"date":"2024-01-16","close":5559.8564},{"date":"2024-01-17","close":5483.1689},{"date":"2024-01-18","close":5425.6538},{"date":"2024-01-19","close":5521.5132},{"date":"2024-01-22","close":5339.3794},{"date":"2024-01-23","close":5348.9658},{"date":"2024-01-24","close":5358.5518},{"date":"2024-01-25","close":5368.1377},{"date":"2024-01-26","close":5368.1377},{"date":"2024-01-29","close":5377.7236},{"date":"2024-01-30","close":5473.583},{"date":"2024-01-31","close":5473.583},{"date":"2024-02-01","close":5674.8882},{"date":"2024-02-02","close":5876.1934},{"date":"2024-02-05","close":5952.8809},{"date":"2024-02-06","close":5837.8496},{"date":"2024-02-07","close":5885.7798},{"date":"2024-02-08","close":5933.709},{"date":"2024-02-13","close":5914.5371},{"date":"2024-02-14","close":5866.6074},{"date":"2024-02-15","close":5818.6777},{"date":"2024-02-16","close":5847.4355},{"date":"2024-02-19","close":5914.5371},{"date":"2024-02-20","close":5952.8809},{"date":"2024-02-21","close":5962.4673},{"date":"2024-02-22","close":5943.2949},{"date":"2024-02-23","close":5962.4673},{"date":"2024-02-26","close":6240.46},{"date":"2024-02-27","close":6096.6704},{"date":"2024-02-28","close":5857.0215},{"date":"2024-02-29","close":5866.6074},{"date":"2024-03-04","close":5751.5762},{"date":"2024-03-05","close":5636.5444},{"date":"2024-03-06","close":5694.0601},{"date":"2024-03-07","close":5626.9585},{"date":"2024-03-08","close":5636.5444},{"date":"2024-03-11","close":5751.5762},{"date":"2024-03-12","close":5799.5054},{"date":"2024-03-13","close":5770.748},{"date":"2024-03-14","close":5607.7866},{"date":"2024-03-15","close":5665.3027},{"date":"2024-03-18","close":5703.646},{"date":"2024-03-19","close":5646.1304},{"date":"2024-03-20","close":5607.7866},{"date":"2024-03-21","close":5674.8882},{"date":"2024-03-22","close":5799.5054},{"date":"2024-03-25","close":5789.9199},{"date":"2024-03-26","close":5837.8496},{"date":"2024-03-27","close":5914.5371},{"date":"2024-03-28","close":5876.1934},{"date":"2024-03-29","close":5809.0918},{"date":"2024-04-01","close":5809.0918},{"date":"2024-04-02","close":5799.5054},{"date":"2024-04-03","close":5703.646},{"date":"2024-04-04","close":5713.2319},{"date":"2024-04-05","close":5713.2319},{"date":"2024-04-08","close":5674.8882},{"date":"2024-04-09","close":5703.646},{"date":"2024-04-11","close":5665.3027},{"date":"2024-04-12","close":5655.7168},{"date":"2024-04-15","close":5636.5444},{"date":"2024-04-16","close":5550.2705},{"date":"2024-04-17","close":5502.3413},{"date":"2024-04-18","close":5607.7866},{"date":"2024-04-19","close":5588.6147},{"date":"2024-04-22","close":5703.646},{"date":"2024-04-23","close":5741.9902},{"date":"2024-04-24","close":5809.0918},{"date":"2024-04-25","close":5713.2319},{"date":"2024-04-26","close":5703.646},{"date":"2024-04-29","close":5741.9902},{"date":"2024-04-30","close":5866.6074},{"date":"2024-05-02","close":5866.6074},{"date":"2024-05-03","close":5895.3657},{"date":"2024-05-07","close":5857.0215},{"date":"2024-05-08","close":5857.0215},{"date":"2024-05-09","close":5904.9517},{"date":"2024-05-10","close":5943.2949},{"date":"2024-05-13","close":5952.8809},{"date":"2024-05-14","close":5991.2251},{"date":"2024-05-16","close":5962.4673},{"date":"2024-05-17","close":6096.6704},{"date":"2024-05-20","close":6154.1865},{"date":"2024-05-21","close":6010.397},{"date":"2024-05-22","close":6096.6704},{"date":"2024-05-23","close":6096.6704},{"date":"2024-05-24","close":6000.811},{"date":"2024-05-27","close":5981.6392},{"date":"2024-05-28","close":6010.397},{"date":"2024-05-29","close":6000.811},{"date":"2024-05-30","close":5876.1934},{"date":"2024-05-31","close":6029.5688},{"date":"2024-06-03","close":6087.0845},{"date":"2024-06-04","close":6087.0845},{"date":"2024-06-05","close":5991.2251},{"date":"2024-06-07","close":6010.397},{"date":"2024-06-10","close":7812.5576},{"date":"2024-06-11","close":6940.2349},{"date":"2024-06-12","close":6978.5791},{"date":"2024-06-13","close":6834.7896},{"date":"2024-06-14","close":7802.9712},{"date":"2024-06-17","close":7572.9082},{"date":"2024-06-18","close":7400.3608},{"date":"2024-06-19","close":7218.228},{"date":"2024-06-20","close":7256.5713},{"date":"2024-06-21","close":7112.7827},{"date":"2024-06-24","close":6834.7896},{"date":"2024-06-25","close":6911.4771},{"date":"2024-06-26","close":6758.1021},{"date":"2024-06-27","close":6518.4531},{"date":"2024-06-28","close":6566.3823},{"date":"2024-07-01","close":6460.937},{"date":"2024-07-02","close":6451.3511},{"date":"2024-07-03","close":6345.9058},{"date":"2024-07-04","close":6250.0459},{"date":"2024-07-05","close":6336.3193},{"date":"2024-07-08","close":6489.6948},{"date":"2024-07-09","close":6499.2812},{"date":"2024-07-10","close":6393.8354},{"date":"2024-07-11","close":6384.2495},{"date":"2024-07-12","close":6422.5933},{"date":"2024-07-15","close":6345.9058},{"date":"2024-07-16","close":6230.874},{"date":"2024-07-17","close":6163.772},{"date":"2024-07-18","close":6106.2563},{"date":"2024-07-19","close":6077.4985},{"date":"2024-07-22","close":6029.5688},{"date":"2024-07-23","close":6077.4985},{"date":"2024-07-24","close":6048.7407},{"date":"2024-07-25","close":5933.709},{"date":"2024-07-26","close":5943.2949},{"date":"2024-07-29","close":6067.9126},{"date":"2024-07-30","close":5991.2251},{"date":"2024-07-31","close":6355.4917},{"date":"2024-08-01","close":6240.46},{"date":"2024-08-02","close":5972.0532},{"date":"2024-08-05","close":5368.1377},{"date":"2024-08-06","close":5588.6147},{"date":"2024-08-07","close":5665.3027},{"date":"2024-08-08","close":5674.8882},{"date":"2024-08-09","close":5818.6777},{"date":"2024-08-12","close":5876.1934},{"date":"2024-08-13","close":5780.334},{"date":"2024-08-14","close":5904.9517},{"date":"2024-08-16","close":5818.6777},{"date":"2024-08-19","close":5770.748},{"date":"2024-08-20","close":5828.2637},{"date":"2024-08-21","close":5799.5054},{"date":"2024-08-22","close":5703.646},{"date":"2024-08-23","close":5732.4043},{"date":"2024-08-26","close":5665.3027},{"date":"2024-08-27","close":5751.5762},{"date":"2024-08-28","close":5665.3027},{"date":"2024-08-29","close":5617.3726},{"date":"2024-08-30","close":5617.3726},{"date":"2024-09-02","close":5598.2007},{"date":"2024-09-03","close":5732.4043},{"date":"2024-09-04","close":5521.5132},{"date":"2024-09-05","close":5521.5132},{"date":"2024-09-06","close":5463.9971},{"date":"2024-09-09","close":5579.0288},{"date":"2024-09-10","close":5502.3413},{"date":"2024-09-11","close":5454.4111},{"date":"2024-09-12","close":5559.8564},{"date":"2024-09-13","close":5626.9585},{"date":"2024-09-19","close":5665.3027},{"date":"2024-09-20","close":5703.646},{"date":"2024-09-23","close":5780.334},{"date":"2024-09-24","close":5799.5054},{"date":"2024-09-25","close":5761.1621},{"date":"2024-09-26","close":5828.2637},{"date":"2024-09-27","close":5828.2637},{"date":"2024-09-30","close":5799.5054},{"date":"2024-10-02","close":5770.748},{"date":"2024-10-04","close":5761.1621},{"date":"2024-10-07","close":5799.5054},{"date":"2024-10-08","close":5722.8179},{"date":"2024-10-10","close":5780.334},{"date":"2024-10-11","close":5789.9199},{"date":"2024-10-14","close":5761.1621},{"date":"2024-10-15","close":5751.5762},{"date":"2024-10-16","close":5761.1621},{"date":"2024-10-17","close":5828.2637},{"date":"2024-10-18","close":5617.3726},{"date":"2024-10-21","close":5684.4741},{"date":"2024-10-22","close":5559.8564},{"date":"2024-10-23","close":5655.7168},{"date":"2024-10-24","close":5655.7168},{"date":"2024-10-25","close":5703.646},{"date":"2024-10-28","close":5646.1304},{"date":"2024-10-29","close":5626.9585},{"date":"2024-10-30","close":5636.5444},{"date":"2024-10-31","close":5703.646},{"date":"2024-11-01","close":5665.3027},{"date":"2024-11-04","close":5770.748},{"date":"2024-11-05","close":5770.748},{"date":"2024-11-06","close":5722.8179},{"date":"2024-11-07","close":5713.2319},{"date":"2024-11-08","close":5636.5444},{"date":"2024-11-11","close":5531.0991},{"date":"2024-11-12","close":5301.0361},{"date":"2024-11-13","close":5138.0747},{"date":"2024-11-14","close":5109.3164},{"date":"2024-11-15","close":5118.9028},{"date":"2024-11-18","close":5224.3481},{"date":"2024-11-19","close":5272.2783},{"date":"2024-11-20","close":5272.2783},{"date":"2024-11-21","close":5233.9341},{"date":"2024-11-22","close":5243.52},{"date":"2024-11-25","close":5358.5518},{"date":"2024-11-26","close":5406.4814},{"date":"2024-11-27","close":5406.4814},{"date":"2024-11-28","close":5463.9971},{"date":"2024-11-29","close":5329.7935},{"date":"2024-12-02","close":5291.4502},{"date":"2024-12-03","close":5358.5518},{"date":"2024-12-04","close":5281.8643},{"date":"2024-12-05","close":5157.2466},{"date":"2024-12-06","close":5080.5586},{"date":"2024-12-09","close":4812.1523},{"date":"2024-12-10","close":5003.8711},{"date":"2024-12-11","close":5195.5903},{"date":"2024-12-12","close":5329.7935},{"date":"2024-12-13","close":5425.6538},{"date":"2024-12-16","close":5416.0674},{"date":"2024-12-17","close":5463.9971},{"date":"2024-12-18","close":5531.0991},{"date":"2024-12-19","close":5406.4814},{"date":"2024-12-20","close":5406.4814},{"date":"2024-12-23","close":5416.0674},{"date":"2024-12-24","close":5463.9971},{"date":"2024-12-26","close":5387.3096},{"date":"2024-12-27","close":5387.3096},{"date":"2024-12-30","close":5397.1226},{"date":"2025-01-02","close":5446.187},{"date":"2025-01-03","close":5495.252},{"date":"2025-01-06","close":5544.3169},{"date":"2025-01-07","close":5563.9424},{"date":"2025-01-08","close":5475.626},{"date":"2025-01-09","close":5495.252},{"date":"2025-01-10","close":5426.5615},{"date":"2025-01-13","close":5406.9355},{"date":"2025-01-14","close":5436.374},{"date":"2025-01-15","close":5426.5615},{"date":"2025-01-16","close":5397.1226},{"date":"2025-01-17","close":5436.374},{"date":"2025-01-20","close":5446.187},{"date":"2025-01-21","close":5416.7485},{"date":"2025-01-22","close":5416.7485},{"date":"2025-01-23","close":5406.9355},{"date":"2025-01-24","close":5338.2446},{"date":"2025-01-31","close":5298.9932},{"date":"2025-02-03","close":5151.7988},{"date":"2025-02-04","close":5102.7339},{"date":"2025-02-05","close":5122.3599},{"date":"2025-02-06","close":5230.3022},{"date":"2025-02-07","close":5240.1152},{"date":"2025-02-10","close":5249.9282},{"date":"2025-02-11","close":5259.7412},{"date":"2025-02-12","close":5210.6763},{"date":"2025-02-13","close":5249.9282},{"date":"2025-02-14","close":5269.5542},{"date":"2025-02-17","close":5298.9932},{"date":"2025-02-18","close":5308.8057},{"date":"2025-02-19","close":5348.0576},{"date":"2025-02-20","close":5328.4316},{"date":"2025-02-21","close":5367.6836},{"date":"2025-02-24","close":5357.8706},{"date":"2025-02-25","close":5387.3096},{"date":"2025-02-26","close":5397.1226},{"date":"2025-02-27","close":5318.6187},{"date":"2025-02-28","close":5249.9282},{"date":"2025-03-04","close":5220.4893},{"date":"2025-03-05","close":5259.7412},{"date":"2025-03-06","close":5318.6187},{"date":"2025-03-07","close":5289.1802},{"date":"2025-03-10","close":5318.6187},{"date":"2025-03-11","close":5210.6763},{"date":"2025-03-12","close":5210.6763},{"date":"2025-03-13","close":5249.9282},{"date":"2025-03-14","close":5279.3672},{"date":"2025-03-17","close":5289.1802},{"date":"2025-03-18","close":5308.8057},{"date":"2025-03-19","close":5357.8706},{"date":"2025-03-20","close":5348.0576},{"date":"2025-03-21","close":5289.1802},{"date":"2025-03-24","close":5308.8057},{"date":"2025-03-25","close":5289.1802},{"date":"2025-03-26","close":5318.6187},{"date":"2025-03-27","close":5298.9932},{"date":"2025-03-28","close":5338.2446},{"date":"2025-03-31","close":5240.1152},{"date":"2025-04-01","close":5308.8057},{"date":"2025-04-02","close":5357.8706},{"date":"2025-04-03","close":5367.6836},{"date":"2025-04-04","close":5416.7485},{"date":"2025-04-07","close":5249.9282},{"date":"2025-04-08","close":5377.4966},{"date":"2025-04-09","close":5269.5542},{"date":"2025-04-10","close":5573.7554},{"date":"2025-04-11","close":5505.0649},{"date":"2025-04-14","close":5563.9424},{"date":"2025-04-15","close":5622.8203},{"date":"2025-04-16","close":5642.4463},{"date":"2025-04-17","close":5583.5684},{"date":"2025-04-18","close":5671.8853},{"date":"2025-04-21","close":5858.3311},{"date":"2025-04-22","close":5711.1367},{"date":"2025-04-23","close":5740.5757},{"date":"2025-04-24","close":5691.5107},{"date":"2025-04-25","close":5838.7051},{"date":"2025-04-28","close":5828.8921},{"date":"2025-04-29","close":5887.77},{"date":"2025-04-30","close":6074.2158},{"date":"2025-05-02","close":5917.209},{"date":"2025-05-07","close":5966.2734},{"date":"2025-05-08","close":5976.0864},{"date":"2025-05-09","close":5897.583},{"date":"2025-05-12","close":6054.5898},{"date":"2025-05-13","close":6054.5898},{"date":"2025-05-14","close":6133.0938},{"date":"2025-05-15","close":6005.5254},{"date":"2025-05-16","close":6064.4028},{"date":"2025-05-19","close":5946.6475},{"date":"2025-05-20","close":6034.9644},{"date":"2025-05-21","close":6113.4678},{"date":"2025-05-22","close":6133.0938},{"date":"2025-05-23","close":6044.7773},{"date":"2025-05-26","close":6044.7773},{"date":"2025-05-27","close":5995.7124},{"date":"2025-05-28","close":6093.8418},{"date":"2025-05-29","close":7310.6475},{"date":"2025-05-30","close":7045.6982},{"date":"2025-06-02","close":6810.187},{"date":"2025-06-04","close":7624.6621},{"date":"2025-06-05","close":7663.9141},{"date":"2025-06-09","close":7840.5469},{"date":"2025-06-10","close":7654.1011},{"date":"2025-06-11","close":7801.2954},{"date":"2025-06-12","close":7879.7988},{"date":"2025-06-13","close":7526.5327},{"date":"2025-06-16","close":7879.7988},{"date":"2025-06-17","close":7703.1655},{"date":"2025-06-18","close":7575.5972},{"date":"2025-06-19","close":7555.9712},{"date":"2025-06-20","close":7526.5327},{"date":"2025-06-23","close":7310.6475},{"date":"2025-06-24","close":7614.8491},{"date":"2025-06-25","close":7644.2881},{"date":"2025-06-26","close":7408.7773},{"date":"2025-06-27","close":7595.2231},{"date":"2025-06-30","close":7919.0508},{"date":"2025-07-01","close":9597.0654},{"date":"2025-07-02","close":9567.626},{"date":"2025-07-03","close":8743.3379},{"date":"2025-07-04","close":8272.3164},{"date":"2025-07-07","close":8360.6338},{"date":"2025-07-08","close":8625.583},{"date":"2025-07-09","close":8792.4033},{"date":"2025-07-10","close":8861.0938},{"date":"2025-07-11","close":8655.0215},{"date":"2025-07-14","close":9312.4893},{"date":"2025-07-15","close":9224.1729},{"date":"2025-07-16","close":8880.7197},{"date":"2025-07-17","close":8645.209},{"date":"2025-07-18","close":8458.7627},{"date":"2025-07-21","close":8233.0654},{"date":"2025-07-22","close":8174.1875},{"date":"2025-07-23","close":7987.7412},{"date":"2025-07-24","close":7801.2954},{"date":"2025-07-25","close":7752.2305},{"date":"2025-07-28","close":7565.7842},{"date":"2025-07-29","close":7722.7915},{"date":"2025-07-30","close":7644.2881},{"date":"2025-07-31","close":7899.4248},{"date":"2025-08-01","close":7369.5254},{"date":"2025-08-04","close":7369.5254},{"date":"2025-08-05","close":7448.0288},{"date":"2025-08-06","close":7457.8418},{"date":"2025-08-07","close":7438.2158},{"date":"2025-08-08","close":7506.9067},{"date":"2025-08-11","close":7389.1514},{"date":"2025-08-12","close":7457.8418},{"date":"2025-08-13","close":7487.2808},{"date":"2025-08-14","close":7487.2808},{"date":"2025-08-18","close":7251.77},{"date":"2025-08-19","close":7183.0791},{"date":"2025-08-20","close":7163.4536},{"date":"2025-08-21","close":7153.6406},{"date":"2025-08-22","close":7143.8276},{"date":"2025-08-25","close":7173.2666},{"date":"2025-08-26","close":7202.7051},{"date":"2025-08-27","close":7026.0723},{"date":"2025-08-28","close":7310.6475},{"date":"2025-08-29","close":7232.144},{"date":"2025-09-01","close":7134.0146},{"date":"2025-09-02","close":7035.8853},{"date":"2025-09-03","close":7075.1367},{"date":"2025-09-04","close":7104.5757},{"date":"2025-09-05","close":7084.9497},{"date":"2025-09-08","close":7006.4463},{"date":"2025-09-09","close":7075.1367},{"date":"2025-09-10","close":7320.4604},{"date":"2025-09-11","close":7192.8921},{"date":"2025-09-12","close":7516.7197},{"date":"2025-09-15","close":7683.5396},{"date":"2025-09-16","close":7555.9712},{"date":"2025-09-17","close":7457.8418},{"date":"2025-09-18","close":7408.7773},{"date":"2025-09-19","close":7510.0},{"date":"2025-09-22","close":7271.396},{"date":"2025-09-23","close":7163.4536},{"date":"2025-09-24","close":6967.1943},{"date":"2025-09-25","close":6888.6909},{"date":"2025-09-26","close":6829.813},{"date":"2025-09-29","close":6927.9424},{"date":"2025-09-30","close":6839.626},{"date":"2025-10-01","close":6869.0649},{"date":"2025-10-02","close":6947.5684},{"date":"2025-10-10","close":6800.3745},{"date":"2025-10-13","close":6770.9355},{"date":"2025-10-14","close":6810.187},{"date":"2025-10-15","close":6869.0649},{"date":"2025-10-16","close":6888.6909},{"date":"2025-10-17","close":6741.4966},{"date":"2025-10-20","close":6810.187},{"date":"2025-10-21","close":6839.626},{"date":"2025-10-22","close":6888.6909},{"date":"2025-10-23","close":6908.3169},{"date":"2025-10-24","close":6869.0649},{"date":"2025-10-27","close":6918.1299},{"date":"2025-10-28","close":6918.1299},{"date":"2025-10-29","close":6849.439},{"date":"2025-10-30","close":6702.2446},{"date":"2025-10-31","close":6574.6763},{"date":"2025-11-03","close":6437.2949},{"date":"2025-11-04","close":6574.6763},{"date":"2025-11-05","close":6447.1079},{"date":"2025-11-06","close":6643.3672},{"date":"2025-11-07","close":6594.3022},{"date":"2025-11-10","close":6878.8779},{"date":"2025-11-11","close":6780.7485},{"date":"2025-11-12","close":6947.5684},{"date":"2025-11-13","close":6927.9424},{"date":"2025-11-14","close":6780.7485},{"date":"2025-11-17","close":6662.9932},{"date":"2025-11-18","close":6486.3599},{"date":"2025-11-19","close":6564.8633},{"date":"2025-11-20","close":6751.3096},{"date":"2025-11-21","close":6613.9282},{"date":"2025-11-24","close":6604.1152},{"date":"2025-11-25","close":6535.4248},{"date":"2025-11-26","close":6623.7412},{"date":"2025-11-27","close":6604.1152},{"date":"2025-11-28","close":6721.8706},{"date":"2025-12-01","close":6741.4966},{"date":"2025-12-02","close":6829.813},{"date":"2025-12-03","close":6937.7554},{"date":"2025-12-04","close":6898.5039},{"date":"2025-12-05","close":6820.0},{"date":"2025-12-08","close":6702.2446},{"date":"2025-12-09","close":6672.8062},{"date":"2025-12-10","close":6672.8062},{"date":"2025-12-11","close":6977.0073},{"date":"2025-12-12","close":6996.6333},{"date":"2025-12-15","close":6967.1943},{"date":"2025-12-16","close":6957.3813},{"date":"2025-12-17","close":6986.8203},{"date":"2025-12-18","close":6918.1299},{"date":"2025-12-19","close":7006.4463},{"date":"2025-12-22","close":6967.1943},{"date":"2025-12-23","close":6918.1299},{"date":"2025-12-24","close":6898.5039},{"date":"2025-12-26","close":6820.0},{"date":"2025-12-29","close":6830.0},{"date":"2025-12-30","close":6800.0},{"date":"2026-01-02","close":6730.0},{"date":"2026-01-05","close":6690.0},{"date":"2026-01-06","close":6600.0},{"date":"2026-01-07","close":6450.0},{"date":"2026-01-08","close":6250.0},{"date":"2026-01-09","close":6310.0},{"date":"2026-01-12","close":6370.0},{"date":"2026-01-13","close":6370.0},{"date":"2026-01-14","close":6500.0},{"date":"2026-01-15","close":6540.0},{"date":"2026-01-16","close":6460.0},{"date":"2026-01-19","close":6360.0},{"date":"2026-01-20","close":6530.0},{"date":"2026-01-21","close":6470.0},{"date":"2026-01-22","close":6420.0},{"date":"2026-01-23","close":6630.0},{"date":"2026-01-26","close":6730.0},{"date":"2026-01-27","close":6630.0},{"date":"2026-01-28","close":6630.0},{"date":"2026-01-29","close":6650.0},{"date":"2026-01-30","close":6650.0},{"date":"2026-02-02","close":6450.0},{"date":"2026-02-03","close":6610.0},{"date":"2026-02-04","close":6850.0},{"date":"2026-02-05","close":6880.0},{"date":"2026-02-06","close":6850.0},{"date":"2026-02-09","close":6850.0},{"date":"2026-02-10","close":7010.0},{"date":"2026-02-11","close":7050.0},{"date":"2026-02-12","close":7170.0},{"date":"2026-02-13","close":7230.0},{"date":"2026-02-19","close":7230.0},{"date":"2026-02-20","close":7460.0},{"date":"2026-02-23","close":7420.0},{"date":"2026-02-24","close":7440.0},{"date":"2026-02-25","close":7420.0},{"date":"2026-02-26","close":7180.0},{"date":"2026-02-27","close":7120.0},{"date":"2026-03-03","close":6810.0},{"date":"2026-03-04","close":6310.0},{"date":"2026-03-05","close":6620.0},{"date":"2026-03-06","close":6640.0},{"date":"2026-03-09","close":6500.0},{"date":"2026-03-10","close":6490.0},{"date":"2026-03-11","close":6650.0},{"date":"2026-03-12","close":6670.0},{"date":"2026-03-13","close":6650.0},{"date":"2026-03-16","close":6690.0},{"date":"2026-03-17","close":6730.0},{"date":"2026-03-18","close":6710.0},{"date":"2026-03-19","close":6700.0},{"date":"2026-03-20","close":7110.0},{"date":"2026-03-23","close":6850.0},{"date":"2026-03-24","close":6920.0},{"date":"2026-03-25","close":6920.0},{"date":"2026-03-26","close":6800.0},{"date":"2026-03-27","close":6750.0},{"date":"2026-03-30","close":6620.0},{"date":"2026-03-31","close":6500.0},{"date":"2026-04-01","close":6640.0},{"date":"2026-04-02","close":6550.0},{"date":"2026-04-03","close":6560.0},{"date":"2026-04-06","close":6450.0},{"date":"2026-04-07","close":6470.0},{"date":"2026-04-08","close":6640.0},{"date":"2026-04-09","close":6650.0},{"date":"2026-04-10","close":6770.0},{"date":"2026-04-13","close":6780.0},{"date":"2026-04-14","close":6890.0},{"date":"2026-04-15","close":7020.0},{"date":"2026-04-16","close":7080.0},{"date":"2026-04-17","close":7080.0},{"date":"2026-04-20","close":7120.0},{"date":"2026-04-21","close":7050.0},{"date":"2026-04-22","close":6920.0},{"date":"2026-04-23","close":6960.0},{"date":"2026-04-24","close":7080.0},{"date":"2026-04-27","close":7040.0},{"date":"2026-04-28","close":7100.0},{"date":"2026-04-29","close":7250.0},{"date":"2026-04-30","close":7170.0},{"date":"2026-05-04","close":7190.0},{"date":"2026-05-06","close":7180.0},{"date":"2026-05-07","close":7330.0},{"date":"2026-05-08","close":7440.0},{"date":"2026-05-11","close":7130.0},{"date":"2026-05-12","close":6920.0},{"date":"2026-05-13","close":6960.0},{"date":"2026-05-14","close":7340.0},{"date":"2026-05-15","close":7150.0},{"date":"2026-05-18","close":6750.0},{"date":"2026-05-19","close":6630.0},{"date":"2026-05-20","close":6490.0},{"date":"2026-05-21","close":6580.0},{"date":"2026-05-22","close":6800.0},{"date":"2026-05-26","close":6630.0},{"date":"2026-05-27","close":6440.0},{"date":"2026-05-28","close":6470.0},{"date":"2026-05-29","close":6290.0},{"date":"2026-06-01","close":5750.0},{"date":"2026-06-02","close":5960.0},{"date":"2026-06-04","close":5790.0},{"date":"2026-06-05","close":5740.0},{"date":"2026-06-08","close":5640.0},{"date":"2026-06-09","close":5720.0},{"date":"2026-06-10","close":5610.0},{"date":"2026-06-11","close":5710.0},{"date":"2026-06-12","close":5870.0},{"date":"2026-06-15","close":5940.0},{"date":"2026-06-16","close":5850.0},{"date":"2026-06-17","close":5960.0},{"date":"2026-06-18","close":5920.0},{"date":"2026-06-19","close":5690.0},{"date":"2026-06-22","close":5540.0},{"date":"2026-06-23","close":5180.0},{"date":"2026-06-24","close":5450.0},{"date":"2026-06-25","close":5470.0},{"date":"2026-06-26","close":5290.0},{"date":"2026-06-29","close":5640.0},{"date":"2026-06-30","close":5500.0},{"date":"2026-07-01","close":5730.0},{"date":"2026-07-02","close":5660.0},{"date":"2026-07-03","close":5680.0},{"date":"2026-07-06","close":5650.0},{"date":"2026-07-07","close":5590.0},{"date":"2026-07-08","close":5460.0},{"date":"2026-07-09","close":5460.0},{"date":"2026-07-10","close":5600.0},{"date":"2026-07-13","close":5550.0},{"date":"2026-07-14","close":5490.0},{"date":"2026-07-15","close":5630.0},{"date":"2026-07-16","close":5670.0},{"date":"2026-07-20","close":5550.0},{"date":"2026-07-21","close":5530.0},{"date":"2026-07-22","close":5550.0},{"date":"2026-07-23","close":5690.0},{"date":"2026-07-24","close":5680.0},{"date":"2026-07-27","close":5750.0},{"date":"2026-07-28","close":5510.0},{"date":"2026-07-29","close":5270.0},{"date":"2026-07-30","close":5300.0},{"date":"2026-07-31","close":5450.0},{"date":"2026-08-03","close":5470.0},{"date":"2026-08-04","close":5650.0},{"date":"2026-08-05","close":5690.0},{"date":"2026-08-06","close":5600.0},{"date":"2026-08-07","close":5790.0},{"date":"2026-08-10","close":5780.0},{"date":"2026-08-11","close":5920.0},{"date":"2026-08-12","close":5860.0},{"date":"2026-08-13","close":5860.0},{"date":"2026-08-14","close":6010.0},{"date":"2026-08-18","close":5860.0},{"date":"2026-08-19","close":5860.0},{"date":"2026-08-20","close":5740.0},{"date":"2026-08-21","close":5730.0},{"date":"2026-08-24","close":5690.0},{"date":"2026-08-25","close":5790.0},{"date":"2026-08-26","close":5760.0},{"date":"2026-08-27","close":5680.0},{"date":"2026-08-28","close":5720.0},{"date":"2026-08-31","close":5780.0},{"date":"2026-09-01","close":5680.0},{"date":"2026-09-02","close":5650.0},{"date":"2026-09-03","close":5640.0},{"date":"2026-09-04","close":5660.0},{"date":"2026-09-07","close":5660.0},{"date":"2026-09-08","close":5650.0},{"date":"2026-09-09","close":5650.0},{"date":"2026-09-10","close":5650.0},{"date":"2026-09-11","close":5660.0},{"date":"2026-09-14","close":5650.0},{"date":"2026-09-15","close":5670.0},{"date":"2026-09-16","close":5620.0},{"date":"2026-09-17","close":5200.0},{"date":"2026-09-18","close":5240.0},{"date":"2026-09-21","close":5190.0},{"date":"2026-09-22","close":5220.0},{"date":"2026-09-23","close":5240.0},{"date":"2026-09-28","close":5220.0},{"date":"2026-09-29","close":5230.0},{"date":"2026-09-30","close":5160.0},{"date":"2026-10-01","close":5240.0},{"date":"2026-10-02","close":5250.0},{"date":"2026-10-06","close":5270.0},{"date":"2026-10-07","close":5260.0},{"date":"2026-10-08","close":5150.0},{"date":"2026-10-12","close":4990.0},{"date":"2026-10-13","close":4965.0},{"date":"2026-10-14","close":4920.0},{"date":"2026-10-15","close":4825.0},{"date":"2026-10-16","close":4995.0},{"date":"2026-10-19","close":5040.0},{"date":"2026-10-20","close":4990.0},{"date":"2026-10-21","close":4930.0},{"date":"2026-10-22","close":4835.0},{"date":"2026-10-23","close":4775.0}],"chart_data":[{"date":"2024-10-23","open":5665,"high":5924,"low":5560,"close":5656,"volume":106203,"rsi_14":41.38,"sma_20":6000.5,"sma_60":6002.67,"sma_120":6305.67},{"date":"2024-10-24","open":5608,"high":5723,"low":5569,"close":5656,"volume":19083,"rsi_14":42.86,"sma_20":5994.0,"sma_60":5995.33,"sma_120":6304.33},{"date":"2024-10-25","open":5694,"high":5752,"low":5550,"close":5704,"volume":27862,"rsi_14":46.59,"sma_20":5989.0,"sma_60":5989.33,"sma_120":6304.25},{"date":"2024-10-28","open":5646,"high":5732,"low":5646,"close":5646,"volume":12757,"rsi_14":41.11,"sma_20":5983.0,"sma_60":5984.33,"sma_120":6303.75},{"date":"2024-10-29","open":5704,"high":5704,"low":5617,"close":5627,"volume":7440,"rsi_14":44.05,"sma_20":5972.5,"sma_60":5978.83,"sma_120":6302.75},{"date":"2024-10-30","open":5665,"high":5704,"low":5617,"close":5637,"volume":14860,"rsi_14":40.51,"sma_20":5962.5,"sma_60":5971.33,"sma_120":6300.75},{"date":"2024-10-31","open":5684,"high":5732,"low":5617,"close":5704,"volume":13051,"rsi_14":44.71,"sma_20":5957.5,"sma_60":5966.33,"sma_120":6299.33},{"date":"2024-11-01","open":5704,"high":5943,"low":5637,"close":5665,"volume":109926,"rsi_14":44.19,"sma_20":5952.0,"sma_60":5954.33,"sma_120":6297.33},{"date":"2024-11-04","open":5675,"high":5780,"low":5675,"close":5771,"volume":16162,"rsi_14":51.04,"sma_20":5952.5,"sma_60":5946.17,"sma_120":6296.58},{"date":"2024-11-05","open":5771,"high":5790,"low":5732,"close":5771,"volume":12586,"rsi_14":50.53,"sma_20":5951.0,"sma_60":5942.67,"sma_120":6295.83},{"date":"2024-11-06","open":5771,"high":5790,"low":5675,"close":5723,"volume":18314,"rsi_14":44.09,"sma_20":5951.0,"sma_60":5948.83,"sma_120":6294.25},{"date":"2024-11-07","open":5752,"high":5752,"low":5646,"close":5713,"volume":11217,"rsi_14":56.94,"sma_20":5947.5,"sma_60":5951.0,"sma_120":6292.25},{"date":"2024-11-08","open":5704,"high":5780,"low":5637,"close":5637,"volume":11130,"rsi_14":46.58,"sma_20":5939.5,"sma_60":5950.5,"sma_120":6289.5},{"date":"2024-11-11","open":5665,"high":5694,"low":5512,"close":5531,"volume":24876,"rsi_14":47.89,"sma_20":5927.5,"sma_60":5948.0,"sma_120":6285.5},{"date":"2024-11-12","open":5522,"high":5646,"low":5272,"close":5301,"volume":93965,"rsi_14":28.24,"sma_20":5904.0,"sma_60":5939.0,"sma_120":6279.75},{"date":"2024-11-13","open":5215,"high":5282,"low":5138,"close":5138,"volume":31961,"rsi_14":23.53,"sma_20":5871.5,"sma_60":5926.17,"sma_120":6271.42},{"date":"2024-11-14","open":5176,"high":5330,"low":5090,"close":5109,"volume":44740,"rsi_14":19.0,"sma_20":5834.0,"sma_60":5914.5,"sma_120":6262.33},{"date":"2024-11-15","open":5090,"high":5205,"low":5061,"close":5119,"volume":62505,"rsi_14":21.05,"sma_20":5808.0,"sma_60":5900.83,"sma_120":6254.58},{"date":"2024-11-18","open":5090,"high":5244,"low":5090,"close":5224,"volume":27169,"rsi_14":29.81,"sma_20":5784.0,"sma_60":5890.5,"sma_120":6247.0},{"date":"2024-11-19","open":5176,"high":5311,"low":5176,"close":5272,"volume":18671,"rsi_14":32.41,"sma_20":5769.0,"sma_60":5881.83,"sma_120":6239.83},{"date":"2024-11-20","open":5224,"high":5311,"low":5196,"close":5272,"volume":26507,"rsi_14":27.72,"sma_20":5749.0,"sma_60":5872.17,"sma_120":6233.5},{"date":"2024-11-21","open":5224,"high":5311,"low":5215,"close":5234,"volume":15302,"rsi_14":27.72,"sma_20":5727.0,"sma_60":5862.33,"sma_120":6227.0},{"date":"2024-11-22","open":5282,"high":5330,"low":5196,"close":5244,"volume":49690,"rsi_14":19.78,"sma_20":5703.0,"sma_60":5854.33,"sma_120":6220.33},{"date":"2024-11-25","open":5905,"high":5934,"low":5320,"close":5359,"volume":709316,"rsi_14":29.13,"sma_20":5688.0,"sma_60":5847.83,"sma_120":6214.75},{"date":"2024-11-26","open":5359,"high":5435,"low":5272,"close":5406,"volume":43366,"rsi_14":33.98,"sma_20":5676.5,"sma_60":5843.33,"sma_120":6210.67},{"date":"2024-11-27","open":5416,"high":5560,"low":5368,"close":5406,"volume":79808,"rsi_14":34.31,"sma_20":5664.5,"sma_60":5837.33,"sma_120":6205.25},{"date":"2024-11-28","open":5445,"high":5541,"low":5406,"close":5464,"volume":33162,"rsi_14":41.0,"sma_20":5652.0,"sma_60":5833.83,"sma_120":6199.83},{"date":"2024-11-29","open":5474,"high":5522,"low":5320,"close":5330,"volume":37067,"rsi_14":39.81,"sma_20":5634.5,"sma_60":5828.83,"sma_120":6193.25},{"date":"2024-12-02","open":5330,"high":5378,"low":5291,"close":5291,"volume":16085,"rsi_14":49.4,"sma_20":5609.5,"sma_60":5823.17,"sma_120":6187.17},{"date":"2024-12-03","open":5291,"high":5406,"low":5291,"close":5359,"volume":18562,"rsi_14":65.75,"sma_20":5588.0,"sma_60":5819.0,"sma_120":6181.5},{"date":"2024-12-04","open":5186,"high":5339,"low":5167,"close":5282,"volume":50490,"rsi_14":61.54,"sma_20":5565.0,"sma_60":5811.17,"sma_120":6159.5},{"date":"2024-12-05","open":5272,"high":5368,"low":5157,"close":5157,"volume":35091,"rsi_14":52.22,"sma_20":5536.0,"sma_60":5804.83,"sma_120":6144.0},{"date":"2024-12-06","open":5109,"high":5157,"low":4985,"close":5081,"volume":58805,"rsi_14":41.38,"sma_20":5507.0,"sma_60":5797.17,"sma_120":6127.5},{"date":"2024-12-09","open":4994,"high":4994,"low":4793,"close":4812,"volume":43028,"rsi_14":28.18,"sma_20":5469.5,"sma_60":5785.83,"sma_120":6109.92},{"date":"2024-12-10","open":4812,"high":5013,"low":4812,"close":5004,"volume":24077,"rsi_14":39.23,"sma_20":5454.0,"sma_60":5775.83,"sma_120":6085.58},{"date":"2024-12-11","open":4937,"high":5196,"low":4937,"close":5196,"volume":46608,"rsi_14":48.63,"sma_20":5457.0,"sma_60":5770.5,"sma_120":6064.92},{"date":"2024-12-12","open":5196,"high":5646,"low":5148,"close":5330,"volume":122559,"rsi_14":52.83,"sma_20":5468.5,"sma_60":5768.33,"sma_120":6046.92},{"date":"2024-12-13","open":5282,"high":5445,"low":5272,"close":5426,"volume":23611,"rsi_14":52.23,"sma_20":5484.5,"sma_60":5766.0,"sma_120":6031.33},{"date":"2024-12-16","open":5435,"high":5541,"low":5406,"close":5416,"volume":33071,"rsi_14":50.33,"sma_20":5494.5,"sma_60":5762.33,"sma_120":6015.33},{"date":"2024-12-17","open":5464,"high":5483,"low":5339,"close":5464,"volume":21071,"rsi_14":51.9,"sma_20":5504.5,"sma_60":5758.83,"sma_120":6001.0},{"date":"2024-12-18","open":5464,"high":5732,"low":5406,"close":5531,"volume":70452,"rsi_14":52.2,"sma_20":5518.0,"sma_60":5755.83,"sma_120":5989.67},{"date":"2024-12-19","open":5406,"high":5512,"low":5282,"close":5406,"volume":20472,"rsi_14":52.53,"sma_20":5527.0,"sma_60":5749.33,"sma_120":5976.58},{"date":"2024-12-20","open":5406,"high":5464,"low":5272,"close":5406,"volume":20086,"rsi_14":53.9,"sma_20":5535.5,"sma_60":5742.5,"sma_120":5964.83},{"date":"2024-12-23","open":5387,"high":5426,"low":5339,"close":5416,"volume":7577,"rsi_14":52.03,"sma_20":5538.5,"sma_60":5736.5,"sma_120":5955.25},{"date":"2024-12-24","open":5368,"high":5493,"low":5368,"close":5464,"volume":17784,"rsi_14":56.55,"sma_20":5541.5,"sma_60":5730.17,"sma_120":5945.67},{"date":"2024-12-26","open":5464,"high":5464,"low":5311,"close":5387,"volume":21747,"rsi_14":58.57,"sma_20":5540.5,"sma_60":5722.5,"sma_120":5936.33},{"date":"2024-12-27","open":5476,"high":5554,"low":5387,"close":5387,"volume":12933,"rsi_14":56.55,"sma_20":5530.0,"sma_60":5713.17,"sma_120":5926.0},{"date":"2024-12-30","open":5387,"high":5427,"low":5319,"close":5397,"volume":9344,"rsi_14":70.34,"sma_20":5527.0,"sma_60":5704.5,"sma_120":5916.67},{"date":"2025-01-02","open":5525,"high":5525,"low":5397,"close":5446,"volume":9874,"rsi_14":66.02,"sma_20":5528.5,"sma_60":5696.83,"sma_120":5908.58},{"date":"2025-01-03","open":5456,"high":5564,"low":5446,"close":5495,"volume":4683,"rsi_14":60.23,"sma_20":5529.0,"sma_60":5689.33,"sma_120":5900.17},{"date":"2025-01-06","open":5525,"high":5544,"low":5466,"close":5544,"volume":5721,"rsi_14":55.7,"sma_20":5536.0,"sma_60":5684.0,"sma_120":5890.83},{"date":"2025-01-07","open":5525,"high":5584,"low":5456,"close":5564,"volume":14419,"rsi_14":50.7,"sma_20":5550.5,"sma_60":5678.0,"sma_120":5881.58},{"date":"2025-01-08","open":5485,"high":5633,"low":5446,"close":5476,"volume":15955,"rsi_14":45.57,"sma_20":5564.5,"sma_60":5670.33,"sma_120":5872.5},{"date":"2025-01-09","open":5476,"high":5515,"low":5456,"close":5495,"volume":3267,"rsi_14":43.42,"sma_20":5593.5,"sma_60":5663.5,"sma_120":5863.67},{"date":"2025-01-10","open":5476,"high":5535,"low":5377,"close":5427,"volume":13498,"rsi_14":34.21,"sma_20":5609.0,"sma_60":5655.67,"sma_120":5853.92},{"date":"2025-01-13","open":5377,"high":5476,"low":5348,"close":5407,"volume":9371,"rsi_14":40.0,"sma_20":5613.5,"sma_60":5647.33,"sma_120":5844.67},{"date":"2025-01-14","open":5358,"high":5466,"low":5358,"close":5436,"volume":8083,"rsi_14":42.65,"sma_20":5612.5,"sma_60":5638.33,"sma_120":5836.67},{"date":"2025-01-15","open":5436,"high":5505,"low":5377,"close":5427,"volume":4972,"rsi_14":41.18,"sma_20":5606.0,"sma_60":5632.83,"sma_120":5829.17},{"date":"2025-01-16","open":5446,"high":5485,"low":5377,"close":5397,"volume":8000,"rsi_14":34.85,"sma_20":5598.5,"sma_60":5625.67,"sma_120":5821.92},{"date":"2025-01-17","open":5417,"high":5466,"low":5377,"close":5436,"volume":7051,"rsi_14":43.55,"sma_20":5590.5,"sma_60":5621.33,"sma_120":5815.25},{"date":"2025-01-20","open":5427,"high":5485,"low":5397,"close":5446,"volume":8571,"rsi_14":56.0,"sma_20":5579.5,"sma_60":5615.5,"sma_120":5809.08},{"date":"2025-01-21","open":5407,"high":5495,"low":5358,"close":5417,"volume":12648,"rsi_14":51.92,"sma_20":5573.5,"sma_60":5609.17,"sma_120":5802.25},{"date":"2025-01-22","open":5407,"high":5456,"low":5348,"close":5417,"volume":23809,"rsi_14":46.81,"sma_20":5567.5,"sma_60":5602.0,"sma_120":5795.67},{"date":"2025-01-23","open":5417,"high":5427,"low":5319,"close":5407,"volume":7064,"rsi_14":39.53,"sma_20":5560.5,"sma_60":5595.67,"sma_120":5790.0},{"date":"2025-01-24","open":5387,"high":5417,"low":5338,"close":5338,"volume":16372,"rsi_14":26.67,"sma_20":5547.5,"sma_60":5588.5,"sma_120":5783.67},{"date":"2025-01-31","open":5387,"high":5387,"low":5299,"close":5299,"volume":11498,"rsi_14":21.28,"sma_20":5536.5,"sma_60":5580.5,"sma_120":5775.92},{"date":"2025-02-03","open":5230,"high":5240,"low":5152,"close":5152,"volume":13630,"rsi_14":18.87,"sma_20":5524.5,"sma_60":5568.83,"sma_120":5767.58},{"date":"2025-02-04","open":5171,"high":5250,"low":5103,"close":5103,"volume":40556,"rsi_14":14.29,"sma_20":5509.5,"sma_60":5557.0,"sma_120":5755.67},{"date":"2025-02-05","open":5142,"high":5191,"low":5122,"close":5122,"volume":11530,"rsi_14":19.61,"sma_20":5493.0,"sma_60":5543.67,"sma_120":5744.92},{"date":"2025-02-06","open":5162,"high":5270,"low":5132,"close":5230,"volume":10057,"rsi_14":35.0,"sma_20":5479.5,"sma_60":5532.17,"sma_120":5737.42},{"date":"2025-02-07","open":5230,"high":5240,"low":5181,"close":5240,"volume":7503,"rsi_14":32.76,"sma_20":5464.0,"sma_60":5521.67,"sma_120":5735.25},{"date":"2025-02-10","open":5191,"high":5270,"low":5181,"close":5250,"volume":3686,"rsi_14":34.48,"sma_20":5448.0,"sma_60":5511.5,"sma_120":5731.25},{"date":"2025-02-11","open":5211,"high":5260,"low":5211,"close":5260,"volume":10913,"rsi_14":37.5,"sma_20":5437.0,"sma_60":5502.83,"sma_120":5726.67},{"date":"2025-02-12","open":5240,"high":5240,"low":5201,"close":5211,"volume":4916,"rsi_14":29.82,"sma_20":5422.5,"sma_60":5495.17,"sma_120":5721.58},{"date":"2025-02-13","open":5201,"high":5279,"low":5162,"close":5250,"volume":12489,"rsi_14":33.33,"sma_20":5413.5,"sma_60":5492.17,"sma_120":5715.58},{"date":"2025-02-14","open":5260,"high":5270,"low":5211,"close":5270,"volume":7853,"rsi_14":37.29,"sma_20":5406.5,"sma_60":5492.33,"sma_120":5709.25},{"date":"2025-02-17","open":5299,"high":5338,"low":5270,"close":5299,"volume":11374,"rsi_14":40.32,"sma_20":5399.5,"sma_60":5493.5,"sma_120":5704.0},{"date":"2025-02-18","open":5279,"high":5338,"low":5270,"close":5309,"volume":11324,"rsi_14":41.94,"sma_20":5393.5,"sma_60":5494.67,"sma_120":5697.75},{"date":"2025-02-19","open":5279,"high":5358,"low":5279,"close":5348,"volume":14483,"rsi_14":50.85,"sma_20":5391.0,"sma_60":5494.67,"sma_120":5692.58},{"date":"2025-02-20","open":5358,"high":5358,"low":5250,"close":5328,"volume":13620,"rsi_14":52.63,"sma_20":5385.5,"sma_60":5493.5,"sma_120":5687.67},{"date":"2025-02-21","open":5328,"high":5377,"low":5299,"close":5368,"volume":7350,"rsi_14":73.91,"sma_20":5381.5,"sma_60":5493.0,"sma_120":5682.58},{"date":"2025-02-24","open":5299,"high":5377,"low":5299,"close":5358,"volume":6187,"rsi_14":80.95,"sma_20":5378.5,"sma_60":5493.0,"sma_120":5677.67},{"date":"2025-02-25","open":5338,"high":5417,"low":5309,"close":5387,"volume":15039,"rsi_14":81.4,"sma_20":5377.0,"sma_60":5493.33,"sma_120":5673.83},{"date":"2025-02-26","open":5348,"high":5446,"low":5309,"close":5397,"volume":17414,"rsi_14":75.76,"sma_20":5376.5,"sma_60":5491.83,"sma_120":5669.83},{"date":"2025-02-27","open":5407,"high":5456,"low":5319,"close":5319,"volume":15441,"rsi_14":60.0,"sma_20":5375.5,"sma_60":5488.17,"sma_120":5665.75},{"date":"2025-02-28","open":5309,"high":5368,"low":5250,"close":5250,"volume":16093,"rsi_14":50.0,"sma_20":5373.0,"sma_60":5483.33,"sma_120":5660.33},{"date":"2025-03-04","open":5250,"high":5279,"low":5181,"close":5220,"volume":11851,"rsi_14":45.83,"sma_20":5376.5,"sma_60":5477.0,"sma_120":5655.42},{"date":"2025-03-05","open":5230,"high":5338,"low":5230,"close":5260,"volume":9559,"rsi_14":55.32,"sma_20":5384.5,"sma_60":5473.67,"sma_120":5651.25},{"date":"2025-03-06","open":5319,"high":5358,"low":5260,"close":5319,"volume":15377,"rsi_14":57.14,"sma_20":5394.5,"sma_60":5472.0,"sma_120":5647.58},{"date":"2025-03-07","open":5319,"high":5387,"low":5240,"close":5289,"volume":25515,"rsi_14":52.0,"sma_20":5397.5,"sma_60":5468.67,"sma_120":5643.83},{"date":"2025-03-10","open":5289,"high":5348,"low":5230,"close":5319,"volume":10990,"rsi_14":52.0,"sma_20":5401.5,"sma_60":5467.17,"sma_120":5639.17},{"date":"2025-03-11","open":5211,"high":5319,"low":5191,"close":5211,"volume":29423,"rsi_14":41.67,"sma_20":5399.5,"sma_60":5466.0,"sma_120":5635.42},{"date":"2025-03-12","open":5230,"high":5299,"low":5211,"close":5211,"volume":12792,"rsi_14":37.5,"sma_20":5397.0,"sma_60":5466.17,"sma_120":5631.67},{"date":"2025-03-13","open":5220,"high":5260,"low":5211,"close":5250,"volume":17634,"rsi_14":43.1,"sma_20":5399.0,"sma_60":5471.67,"sma_120":5628.75},{"date":"2025-03-14","open":5250,"high":5319,"low":5240,"close":5279,"volume":5731,"rsi_14":42.11,"sma_20":5400.5,"sma_60":5474.33,"sma_120":5625.08},{"date":"2025-03-17","open":5319,"high":5319,"low":5240,"close":5289,"volume":15107,"rsi_14":43.86,"sma_20":5401.5,"sma_60":5473.83,"sma_120":5622.17},{"date":"2025-03-18","open":5289,"high":5319,"low":5270,"close":5309,"volume":10061,"rsi_14":42.86,"sma_20":5402.0,"sma_60":5471.33,"sma_120":5619.83},{"date":"2025-03-19","open":5270,"high":5397,"low":5270,"close":5358,"volume":26272,"rsi_14":46.67,"sma_20":5404.5,"sma_60":5468.0,"sma_120":5617.0},{"date":"2025-03-20","open":5348,"high":5466,"low":5328,"close":5348,"volume":20451,"rsi_14":52.83,"sma_20":5404.5,"sma_60":5464.67,"sma_120":5613.5},{"date":"2025-03-21","open":5377,"high":5387,"low":5279,"close":5289,"volume":22699,"rsi_14":53.85,"sma_20":5402.5,"sma_60":5459.5,"sma_120":5609.17},{"date":"2025-03-24","open":5328,"high":5377,"low":5289,"close":5309,"volume":5209,"rsi_14":58.82,"sma_20":5399.5,"sma_60":5453.5,"sma_120":5604.67},{"date":"2025-03-25","open":5309,"high":5338,"low":5279,"close":5289,"volume":12765,"rsi_14":53.06,"sma_20":5396.0,"sma_60":5449.33,"sma_120":5599.33},{"date":"2025-03-26","open":5299,"high":5358,"low":5279,"close":5319,"volume":14034,"rsi_14":50.0,"sma_20":5392.5,"sma_60":5445.67,"sma_120":5594.08},{"date":"2025-03-27","open":5309,"high":5358,"low":5270,"close":5299,"volume":17280,"rsi_14":51.11,"sma_20":5387.5,"sma_60":5441.5,"sma_120":5589.0},{"date":"2025-03-28","open":5319,"high":5348,"low":5230,"close":5338,"volume":13232,"rsi_14":52.17,"sma_20":5388.5,"sma_60":5437.17,"sma_120":5583.67},{"date":"2025-03-31","open":5338,"high":5338,"low":5220,"close":5240,"volume":19449,"rsi_14":53.33,"sma_20":5388.0,"sma_60":5432.5,"sma_120":5577.5},{"date":"2025-04-01","open":5240,"high":5338,"low":5240,"close":5309,"volume":7746,"rsi_14":59.62,"sma_20":5392.5,"sma_60":5431.17,"sma_120":5572.17},{"date":"2025-04-02","open":5319,"high":5407,"low":5279,"close":5358,"volume":21816,"rsi_14":60.38,"sma_20":5397.5,"sma_60":5430.5,"sma_120":5567.5},{"date":"2025-04-03","open":5319,"high":5377,"low":5260,"close":5368,"volume":16840,"rsi_14":58.82,"sma_20":5400.0,"sma_60":5429.17,"sma_120":5563.0},{"date":"2025-04-04","open":5348,"high":5417,"low":5309,"close":5417,"volume":18365,"rsi_14":61.82,"sma_20":5406.5,"sma_60":5427.83,"sma_120":5558.58},{"date":"2025-04-07","open":5338,"high":5348,"low":5250,"close":5250,"volume":19463,"rsi_14":45.71,"sma_20":5403.0,"sma_60":5422.83,"sma_120":5553.42},{"date":"2025-04-08","open":5289,"high":5387,"low":5279,"close":5377,"volume":15068,"rsi_14":51.28,"sma_20":5411.5,"sma_60":5419.67,"sma_120":5548.83},{"date":"2025-04-09","open":5377,"high":5377,"low":5260,"close":5270,"volume":15784,"rsi_14":45.45,"sma_20":5414.5,"sma_60":5416.17,"sma_120":5543.25},{"date":"2025-04-10","open":5348,"high":5672,"low":5338,"close":5574,"volume":134513,"rsi_14":62.83,"sma_20":5431.0,"sma_60":5417.5,"sma_120":5540.5},{"date":"2025-04-11","open":5515,"high":5525,"low":5377,"close":5505,"volume":40537,"rsi_14":58.47,"sma_20":5442.5,"sma_60":5418.83,"sma_120":5537.25},{"date":"2025-04-14","open":5564,"high":5750,"low":5544,"close":5564,"volume":89309,"rsi_14":61.48,"sma_20":5456.5,"sma_60":5421.5,"sma_120":5534.42},{"date":"2025-04-15","open":5564,"high":5711,"low":5515,"close":5623,"volume":54969,"rsi_14":62.4,"sma_20":5472.5,"sma_60":5424.67,"sma_120":5531.5},{"date":"2025-04-16","open":5741,"high":5741,"low":5564,"close":5642,"volume":47324,"rsi_14":64.0,"sma_20":5487.0,"sma_60":5428.33,"sma_120":5530.58},{"date":"2025-04-17","open":5652,"high":5711,"low":5564,"close":5584,"volume":44893,"rsi_14":59.84,"sma_20":5499.0,"sma_60":5431.5,"sma_120":5528.58},{"date":"2025-04-18","open":5584,"high":5692,"low":5564,"close":5672,"volume":13136,"rsi_14":67.46,"sma_20":5518.5,"sma_60":5435.5,"sma_120":5528.42},{"date":"2025-04-21","open":5642,"high":5858,"low":5642,"close":5858,"volume":156512,"rsi_14":70.29,"sma_20":5546.5,"sma_60":5442.5,"sma_120":5529.0},{"date":"2025-04-22","open":6104,"high":6143,"low":5692,"close":5711,"volume":185503,"rsi_14":62.16,"sma_20":5568.0,"sma_60":5447.5,"sma_120":5528.33},{"date":"2025-04-23","open":5692,"high":5780,"low":5682,"close":5741,"volume":26365,"rsi_14":62.67,"sma_20":5589.5,"sma_60":5453.0,"sma_120":5527.5},{"date":"2025-04-24","open":5741,"high":5770,"low":5662,"close":5692,"volume":22044,"rsi_14":59.33,"sma_20":5609.5,"sma_60":5457.83,"sma_120":5526.75},{"date":"2025-04-25","open":5701,"high":6545,"low":5692,"close":5839,"volume":1220540,"rsi_14":70.27,"sma_20":5635.0,"sma_60":5466.33,"sma_120":5527.42},{"date":"2025-04-28","open":5888,"high":5917,"low":5819,"close":5829,"volume":91143,"rsi_14":66.91,"sma_20":5665.0,"sma_60":5475.33,"sma_120":5527.92},{"date":"2025-04-29","open":5839,"high":5927,"low":5780,"close":5888,"volume":48468,"rsi_14":74.05,"sma_20":5694.5,"sma_60":5487.83,"sma_120":5528.33},{"date":"2025-04-30","open":5898,"high":6104,"low":5839,"close":6074,"volume":115076,"rsi_14":71.43,"sma_20":5731.0,"sma_60":5504.33,"sma_120":5530.67},{"date":"2025-05-02","open":5927,"high":6212,"low":5907,"close":5917,"volume":123780,"rsi_14":66.41,"sma_20":5759.0,"sma_60":5517.83,"sma_120":5530.75},{"date":"2025-05-07","open":5927,"high":5996,"low":5829,"close":5966,"volume":68594,"rsi_14":66.14,"sma_20":5787.0,"sma_60":5530.33,"sma_120":5531.25},{"date":"2025-05-08","open":5917,"high":5976,"low":5888,"close":5976,"volume":25871,"rsi_14":64.75,"sma_20":5824.0,"sma_60":5542.83,"sma_120":5532.25},{"date":"2025-05-09","open":5986,"high":5996,"low":5888,"close":5898,"volume":29480,"rsi_14":60.16,"sma_20":5850.5,"sma_60":5553.83,"sma_120":5532.67},{"date":"2025-05-12","open":5956,"high":6094,"low":5907,"close":6055,"volume":49389,"rsi_14":67.39,"sma_20":5890.5,"sma_60":5567.33,"sma_120":5535.08},{"date":"2025-05-13","open":6104,"high":6153,"low":5947,"close":6055,"volume":57144,"rsi_14":65.12,"sma_20":5915.0,"sma_60":5581.67,"sma_120":5538.42},{"date":"2025-05-14","open":6074,"high":6182,"low":5986,"close":6133,"volume":70999,"rsi_14":61.86,"sma_20":5947.0,"sma_60":5596.67,"sma_120":5544.42},{"date":"2025-05-15","open":6123,"high":6123,"low":5976,"close":6006,"volume":34846,"rsi_14":62.93,"sma_20":5969.5,"sma_60":5609.17,"sma_120":5550.75},{"date":"2025-05-16","open":6045,"high":6192,"low":6006,"close":6064,"volume":60622,"rsi_14":63.87,"sma_20":5992.0,"sma_60":5622.17,"sma_120":5557.83},{"date":"2025-05-19","open":6055,"high":6074,"low":5917,"close":5947,"volume":41056,"rsi_14":60.32,"sma_20":6007.5,"sma_60":5633.0,"sma_120":5563.83},{"date":"2025-05-20","open":6025,"high":6055,"low":5956,"close":6035,"volume":30625,"rsi_14":58.33,"sma_20":6030.5,"sma_60":5644.67,"sma_120":5569.67},{"date":"2025-05-21","open":6055,"high":6153,"low":6035,"close":6113,"volume":48920,"rsi_14":61.42,"sma_20":6053.0,"sma_60":5658.0,"sma_120":5575.75},{"date":"2025-05-22","open":6123,"high":6202,"low":6035,"close":6133,"volume":44492,"rsi_14":60.16,"sma_20":6067.0,"sma_60":5671.0,"sma_120":5582.0},{"date":"2025-05-23","open":6143,"high":6143,"low":6025,"close":6045,"volume":28008,"rsi_14":48.67,"sma_20":6084.0,"sma_60":5682.67,"sma_120":5587.83},{"date":"2025-05-26","open":6074,"high":6074,"low":6006,"close":6045,"volume":19607,"rsi_14":56.7,"sma_20":6099.5,"sma_60":5693.83,"sma_120":5593.58},{"date":"2025-05-27","open":6015,"high":6035,"low":5898,"close":5996,"volume":64106,"rsi_14":51.55,"sma_20":6115.0,"sma_60":5704.0,"sma_120":5597.92},{"date":"2025-05-28","open":5996,"high":6153,"low":5956,"close":6094,"volume":33248,"rsi_14":55.66,"sma_20":6128.0,"sma_60":5717.17,"sma_120":5602.67},{"date":"2025-05-29","open":6094,"high":7576,"low":6094,"close":7311,"volume":3791331,"rsi_14":82.43,"sma_20":6203.5,"sma_60":5752.17,"sma_120":5617.75},{"date":"2025-05-30","open":7320,"high":7409,"low":6948,"close":7046,"volume":640829,"rsi_14":71.67,"sma_20":6262.5,"sma_60":5783.17,"sma_120":5630.08},{"date":"2025-06-02","open":7046,"high":7105,"low":6761,"close":6810,"volume":290020,"rsi_14":64.98,"sma_20":6300.0,"sma_60":5809.5,"sma_120":5641.58},{"date":"2025-06-04","open":7085,"high":8410,"low":6948,"close":7625,"volume":2987107,"rsi_14":72.89,"sma_20":6387.0,"sma_60":5848.67,"sma_120":5660.33},{"date":"2025-06-05","open":7674,"high":7890,"low":7527,"close":7664,"volume":518728,"rsi_14":76.16,"sma_20":6473.5,"sma_60":5889.0,"sma_120":5678.83},{"date":"2025-06-09","open":7850,"high":8164,"low":7752,"close":7841,"volume":567415,"rsi_14":77.01,"sma_20":6568.5,"sma_60":5931.83,"sma_120":5699.5},{"date":"2025-06-10","open":8007,"high":8007,"low":7625,"close":7654,"volume":313672,"rsi_14":75.44,"sma_20":6658.0,"sma_60":5973.33,"sma_120":5719.67},{"date":"2025-06-11","open":7566,"high":7801,"low":7419,"close":7801,"volume":216837},{"date":"2025-06-12","open":7968,"high":8105,"low":7772,"close":7880,"volume":244099},{"date":"2025-06-13","open":7968,"high":7968,"low":7448,"close":7527,"volume":256723},{"date":"2025-06-16","open":7517,"high":7948,"low":7370,"close":7880,"volume":154688},{"date":"2025-06-17","open":7978,"high":7978,"low":7527,"close":7703,"volume":169458},{"date":"2025-06-18","open":7703,"high":7742,"low":7576,"close":7576,"volume":77173},{"date":"2025-06-19","open":7615,"high":7801,"low":7468,"close":7556,"volume":102336},{"date":"2025-06-20","open":7654,"high":7654,"low":7477,"close":7527,"volume":69670},{"date":"2025-06-23","open":7340,"high":7458,"low":7163,"close":7311,"volume":160408},{"date":"2025-06-24","open":7360,"high":7615,"low":7350,"close":7615,"volume":85031},{"date":"2025-06-25","open":7664,"high":8547,"low":7507,"close":7644,"volume":981222},{"date":"2025-06-26","open":7576,"high":7595,"low":7213,"close":7409,"volume":147527},{"date":"2025-06-27","open":7409,"high":7772,"low":7320,"close":7595,"volume":191779},{"date":"2025-06-30","open":7644,"high":8096,"low":7605,"close":7919,"volume":311659},{"date":"2025-07-01","open":8027,"high":10294,"low":8007,"close":9597,"volume":6835480},{"date":"2025-07-02","open":9813,"high":10019,"low":9146,"close":9568,"volume":1636404},{"date":"2025-07-03","open":9479,"high":9479,"low":8557,"close":8743,"volume":1029469},{"date":"2025-07-04","open":8743,"high":8822,"low":8243,"close":8272,"volume":450856},{"date":"2025-07-07","open":8351,"high":8665,"low":8282,"close":8361,"volume":320562},{"date":"2025-07-08","open":8272,"high":8675,"low":8223,"close":8626,"volume":250886},{"date":"2025-07-09","open":8655,"high":8851,"low":8498,"close":8792,"volume":300971},{"date":"2025-07-10","open":8871,"high":8881,"low":8645,"close":8861,"volume":197500},{"date":"2025-07-11","open":8871,"high":8881,"low":8547,"close":8655,"volume":194139},{"date":"2025-07-14","open":8606,"high":9568,"low":8586,"close":9312,"volume":950315},{"date":"2025-07-15","open":9234,"high":9303,"low":9008,"close":9224,"volume":254503},{"date":"2025-07-16","open":9244,"high":9244,"low":8871,"close":8881,"volume":150661},{"date":"2025-07-17","open":8881,"high":8998,"low":8606,"close":8645,"volume":133263},{"date":"2025-07-18","open":8645,"high":8714,"low":8331,"close":8459,"volume":125270},{"date":"2025-07-21","open":8449,"high":8478,"low":8204,"close":8233,"volume":116430},{"date":"2025-07-22","open":8321,"high":8321,"low":8047,"close":8174,"volume":120635},{"date":"2025-07-23","open":8184,"high":8272,"low":7968,"close":7988,"volume":59190},{"date":"2025-07-24","open":7988,"high":8096,"low":7674,"close":7801,"volume":207732},{"date":"2025-07-25","open":7801,"high":7909,"low":7654,"close":7752,"volume":69498},{"date":"2025-07-28","open":7772,"high":7880,"low":7556,"close":7566,"volume":104813},{"date":"2025-07-29","open":7605,"high":7723,"low":7428,"close":7723,"volume":59558},{"date":"2025-07-30","open":7752,"high":7821,"low":7625,"close":7644,"volume":78740},{"date":"2025-07-31","open":7723,"high":7988,"low":7664,"close":7899,"volume":129755},{"date":"2025-08-01","open":7801,"high":7801,"low":7340,"close":7370,"volume":145102},{"date":"2025-08-04","open":7389,"high":7517,"low":7075,"close":7370,"volume":77355},{"date":"2025-08-05","open":7409,"high":7644,"low":7360,"close":7448,"volume":58086},{"date":"2025-08-06","open":7419,"high":7497,"low":7340,"close":7458,"volume":24607},{"date":"2025-08-07","open":7556,"high":7556,"low":7330,"close":7438,"volume":39659},{"date":"2025-08-08","open":7448,"high":7536,"low":7438,"close":7507,"volume":33437},{"date":"2025-08-11","open":7477,"high":7477,"low":7350,"close":7389,"volume":51710},{"date":"2025-08-12","open":7389,"high":7556,"low":7370,"close":7458,"volume":31112},{"date":"2025-08-13","open":7458,"high":7527,"low":7399,"close":7487,"volume":27677},{"date":"2025-08-14","open":7477,"high":7517,"low":7399,"close":7487,"volume":21389},{"date":"2025-08-18","open":7409,"high":7448,"low":7085,"close":7252,"volume":87359},{"date":"2025-08-19","open":7262,"high":7330,"low":7114,"close":7183,"volume":42381},{"date":"2025-08-20","open":7114,"high":7163,"low":6997,"close":7163,"volume":36031},{"date":"2025-08-21","open":7252,"high":7252,"low":7085,"close":7154,"volume":18458},{"date":"2025-08-22","open":7114,"high":7242,"low":7026,"close":7144,"volume":39751},{"date":"2025-08-25","open":7144,"high":7271,"low":7085,"close":7173,"volume":25984},{"date":"2025-08-26","open":7144,"high":7311,"low":7144,"close":7203,"volume":17744},{"date":"2025-08-27","open":7252,"high":7252,"low":6997,"close":7026,"volume":49083},{"date":"2025-08-28","open":7026,"high":7379,"low":6967,"close":7311,"volume":114108},{"date":"2025-08-29","open":7311,"high":7389,"low":7095,"close":7232,"volume":31540},{"date":"2025-09-01","open":7232,"high":7330,"low":7026,"close":7134,"volume":26905},{"date":"2025-09-02","open":7144,"high":7144,"low":6987,"close":7036,"volume":25900},{"date":"2025-09-03","open":7056,"high":7095,"low":6977,"close":7075,"volume":14335},{"date":"2025-09-04","open":7124,"high":7124,"low":6997,"close":7105,"volume":11223},{"date":"2025-09-05","open":7105,"high":7114,"low":7006,"close":7085,"volume":12809},{"date":"2025-09-08","open":7006,"high":7095,"low":6938,"close":7006,"volume":43888},{"date":"2025-09-09","open":7056,"high":7085,"low":6967,"close":7075,"volume":41068},{"date":"2025-09-10","open":7085,"high":7360,"low":7085,"close":7320,"volume":77424},{"date":"2025-09-11","open":7320,"high":7320,"low":7124,"close":7193,"volume":52816},{"date":"2025-09-12","open":7379,"high":7752,"low":7252,"close":7517,"volume":247983},{"date":"2025-09-15","open":7605,"high":7998,"low":7458,"close":7684,"volume":279642},{"date":"2025-09-16","open":7654,"high":7791,"low":7507,"close":7556,"volume":90440},{"date":"2025-09-17","open":7556,"high":7654,"low":7409,"close":7458,"volume":44367},{"date":"2025-09-18","open":7506,"high":7506,"low":7292,"close":7409,"volume":51458},{"date":"2025-09-19","open":7600,"high":7680,"low":7430,"close":7510,"volume":32530},{"date":"2025-09-22","open":7497,"high":7497,"low":7252,"close":7271,"volume":60117},{"date":"2025-09-23","open":7262,"high":7271,"low":7075,"close":7163,"volume":48878},{"date":"2025-09-24","open":7154,"high":7154,"low":6948,"close":6967,"volume":64483},{"date":"2025-09-25","open":6977,"high":6977,"low":6849,"close":6889,"volume":46285},{"date":"2025-09-26","open":6889,"high":6889,"low":6732,"close":6830,"volume":35473},{"date":"2025-09-29","open":6820,"high":6977,"low":6820,"close":6928,"volume":32252},{"date":"2025-09-30","open":6908,"high":6948,"low":6820,"close":6840,"volume":17913},{"date":"2025-10-01","open":6849,"high":7046,"low":6820,"close":6869,"volume":23742},{"date":"2025-10-02","open":6869,"high":6977,"low":6840,"close":6948,"volume":28840},{"date":"2025-10-10","open":6957,"high":6957,"low":6771,"close":6800,"volume":33162},{"date":"2025-10-13","open":6761,"high":6810,"low":6673,"close":6771,"volume":32935},{"date":"2025-10-14","open":6771,"high":6820,"low":6673,"close":6810,"volume":63987},{"date":"2025-10-15","open":6781,"high":6908,"low":6781,"close":6869,"volume":25734},{"date":"2025-10-16","open":6820,"high":6997,"low":6820,"close":6889,"volume":20577},{"date":"2025-10-17","open":6849,"high":6859,"low":6673,"close":6741,"volume":49070},{"date":"2025-10-20","open":6732,"high":6820,"low":6594,"close":6810,"volume":49148},{"date":"2025-10-21","open":6810,"high":6869,"low":6751,"close":6840,"volume":36421},{"date":"2025-10-22","open":6840,"high":6938,"low":6624,"close":6889,"volume":48616},{"date":"2025-10-23","open":6869,"high":6967,"low":6791,"close":6908,"volume":26066},{"date":"2025-10-24","open":6869,"high":6928,"low":6751,"close":6869,"volume":38961},{"date":"2025-10-27","open":6967,"high":7016,"low":6849,"close":6918,"volume":39563},{"date":"2025-10-28","open":6849,"high":6948,"low":6791,"close":6918,"volume":30355},{"date":"2025-10-29","open":6859,"high":6957,"low":6771,"close":6849,"volume":41192},{"date":"2025-10-30","open":6849,"high":6849,"low":6643,"close":6702,"volume":43170},{"date":"2025-10-31","open":6712,"high":6712,"low":6506,"close":6575,"volume":54784},{"date":"2025-11-03","open":6516,"high":6653,"low":6378,"close":6437,"volume":72141,"rsi_14":30.61,"sma_20":6942.5,"sma_60":7239.67,"sma_120":7455.17},{"date":"2025-11-04","open":6437,"high":6634,"low":6320,"close":6575,"volume":34812,"rsi_14":35.85,"sma_20":6929.0,"sma_60":7226.17,"sma_120":7460.25},{"date":"2025-11-05","open":6575,"high":6575,"low":6290,"close":6447,"volume":53877,"rsi_14":30.77,"sma_20":6907.5,"sma_60":7209.17,"sma_120":7464.92},{"date":"2025-11-06","open":6388,"high":6702,"low":6388,"close":6643,"volume":41804,"rsi_14":45.9,"sma_20":6892.0,"sma_60":7195.33,"sma_120":7469.92},{"date":"2025-11-07","open":6643,"high":6643,"low":6427,"close":6594,"volume":28452,"rsi_14":40.83,"sma_20":6881.5,"sma_60":7181.0,"sma_120":7474.5},{"date":"2025-11-10","open":6594,"high":7026,"low":6575,"close":6879,"volume":52369,"rsi_14":51.37,"sma_20":6887.0,"sma_60":7170.33,"sma_120":7480.83},{"date":"2025-11-11","open":6899,"high":6948,"low":6741,"close":6781,"volume":22620,"rsi_14":46.36,"sma_20":6885.5,"sma_60":7160.0,"sma_120":7487.42},{"date":"2025-11-12","open":6869,"high":6967,"low":6820,"close":6948,"volume":23815,"rsi_14":51.2,"sma_20":6889.5,"sma_60":7151.33,"sma_120":7494.92},{"date":"2025-11-13","open":6899,"high":6987,"low":6840,"close":6928,"volume":17713,"rsi_14":51.83,"sma_20":6891.5,"sma_60":7141.83,"sma_120":7503.25},{"date":"2025-11-14","open":6791,"high":6899,"low":6692,"close":6781,"volume":24406,"rsi_14":45.98,"sma_20":6893.5,"sma_60":7129.83,"sma_120":7509.58},{"date":"2025-11-17","open":6840,"high":6859,"low":6604,"close":6663,"volume":54384,"rsi_14":43.01,"sma_20":6886.0,"sma_60":7119.83,"sma_120":7514.25},{"date":"2025-11-18","open":6663,"high":6663,"low":6467,"close":6486,"volume":41015,"rsi_14":40.61,"sma_20":6868.0,"sma_60":7108.0,"sma_120":7517.25},{"date":"2025-11-19","open":6526,"high":6584,"low":6427,"close":6565,"volume":18339,"rsi_14":46.32,"sma_20":6851.5,"sma_60":7097.83,"sma_120":7521.67},{"date":"2025-11-20","open":6575,"high":6849,"low":6575,"close":6751,"volume":35677,"rsi_14":54.59,"sma_20":6843.5,"sma_60":7091.0,"sma_120":7527.67},{"date":"2025-11-21","open":6663,"high":6722,"low":6584,"close":6614,"volume":21424,"rsi_14":54.59,"sma_20":6830.5,"sma_60":7082.0,"sma_120":7532.92},{"date":"2025-11-24","open":6604,"high":6741,"low":6516,"close":6604,"volume":28507,"rsi_14":50.82,"sma_20":6814.5,"sma_60":7072.33,"sma_120":7537.25},{"date":"2025-11-25","open":6604,"high":6692,"low":6486,"close":6535,"volume":18761,"rsi_14":52.54,"sma_20":6795.0,"sma_60":7061.0,"sma_120":7530.67},{"date":"2025-11-26","open":6604,"high":6653,"low":6477,"close":6624,"volume":11340,"rsi_14":49.4,"sma_20":6783.5,"sma_60":7054.17,"sma_120":7527.08},{"date":"2025-11-27","open":6624,"high":6663,"low":6545,"close":6604,"volume":14429,"rsi_14":50.31,"sma_20":6778.5,"sma_60":7042.17,"sma_120":7525.33},{"date":"2025-11-28","open":6565,"high":6869,"low":6565,"close":6722,"volume":13739,"rsi_14":44.52,"sma_20":6786.0,"sma_60":7033.5,"sma_120":7517.67},{"date":"2025-12-01","open":6741,"high":6791,"low":6663,"close":6741,"volume":13929,"rsi_14":48.55,"sma_20":6801.5,"sma_60":7026.83,"sma_120":7509.83},{"date":"2025-12-02","open":6751,"high":6899,"low":6732,"close":6830,"volume":19260,"rsi_14":45.38,"sma_20":6814.5,"sma_60":7023.33,"sma_120":7501.25},{"date":"2025-12-03","open":6869,"high":7065,"low":6849,"close":6938,"volume":25231,"rsi_14":50.36,"sma_20":6839.5,"sma_60":7021.0,"sma_120":7495.17},{"date":"2025-12-04","open":7036,"high":7036,"low":6791,"close":6899,"volume":11653,"rsi_14":54.69,"sma_20":6852.5,"sma_60":7017.5,"sma_120":7487.5},{"date":"2025-12-05","open":6957,"high":6957,"low":6741,"close":6820,"volume":22353,"rsi_14":56.45,"sma_20":6864.0,"sma_60":7013.0,"sma_120":7478.5},{"date":"2025-12-08","open":6830,"high":6830,"low":6663,"close":6702,"volume":21020,"rsi_14":59.32,"sma_20":6855.0,"sma_60":7007.83,"sma_120":7471.5},{"date":"2025-12-09","open":6683,"high":6712,"low":6614,"close":6673,"volume":15305,"rsi_14":54.87,"sma_20":6849.5,"sma_60":7001.0,"sma_120":7461.25},{"date":"2025-12-10","open":6673,"high":6732,"low":6624,"close":6673,"volume":15140,"rsi_14":45.74,"sma_20":6835.5,"sma_60":6990.0,"sma_120":7452.5},{"date":"2025-12-11","open":6683,"high":7919,"low":6663,"close":6977,"volume":1268279,"rsi_14":66.67,"sma_20":6838.0,"sma_60":6986.33,"sma_120":7447.42},{"date":"2025-12-12","open":7105,"high":7173,"low":6918,"close":6997,"volume":111522,"rsi_14":67.86,"sma_20":6849.0,"sma_60":6977.5,"sma_120":7442.67},{"date":"2025-12-15","open":7006,"high":7222,"low":6967,"close":6967,"volume":82140,"rsi_14":70.37,"sma_20":6864.5,"sma_60":6965.33,"sma_120":7437.92},{"date":"2025-12-16","open":6928,"high":7114,"low":6908,"close":6957,"volume":41510,"rsi_14":67.0,"sma_20":6888.5,"sma_60":6955.17,"sma_120":7434.92},{"date":"2025-12-17","open":6957,"high":7163,"low":6889,"close":6987,"volume":87896,"rsi_14":69.31,"sma_20":6910.0,"sma_60":6947.17,"sma_120":7429.58},{"date":"2025-12-18","open":6987,"high":6997,"low":6869,"close":6918,"volume":23850,"rsi_14":60.42,"sma_20":6918.5,"sma_60":6938.0,"sma_120":7423.42},{"date":"2025-12-19","open":6948,"high":7046,"low":6869,"close":7006,"volume":21787,"rsi_14":63.11,"sma_20":6938.5,"sma_60":6931.83,"sma_120":7420.0},{"date":"2025-12-22","open":6967,"high":7056,"low":6938,"close":6967,"volume":25491,"rsi_14":57.14,"sma_20":6957.0,"sma_60":6926.67,"sma_120":7414.67},{"date":"2025-12-23","open":6967,"high":6977,"low":6889,"close":6918,"volume":23150,"rsi_14":48.91,"sma_20":6976.5,"sma_60":6922.5,"sma_120":7406.17},{"date":"2025-12-24","open":6938,"high":6967,"low":6879,"close":6899,"volume":8007,"rsi_14":50.0,"sma_20":6990.5,"sma_60":6921.33,"sma_120":7383.25},{"date":"2025-12-26","open":6928,"high":6928,"low":6722,"close":6820,"volume":33146,"rsi_14":50.0,"sma_20":7001.5,"sma_60":6920.17,"sma_120":7359.92},{"date":"2025-12-29","open":6950,"high":6950,"low":6790,"close":6830,"volume":17553,"rsi_14":50.0,"sma_20":7000.5,"sma_60":6918.0,"sma_120":7342.58},{"date":"2025-12-30","open":6830,"high":6870,"low":6760,"close":6800,"volume":11024,"rsi_14":50.0,"sma_20":6997.0,"sma_60":6913.67,"sma_120":7329.0},{"date":"2026-01-02","open":6810,"high":6900,"low":6690,"close":6730,"volume":21112,"rsi_14":46.39,"sma_20":6985.5,"sma_60":6909.67,"sma_120":7314.08},{"date":"2026-01-05","open":6810,"high":6990,"low":6660,"close":6690,"volume":36715,"rsi_14":20.0,"sma_20":6966.5,"sma_60":6904.5,"sma_120":7296.58},{"date":"2026-01-06","open":6670,"high":6810,"low":6600,"close":6600,"volume":27353,"rsi_14":15.58,"sma_20":6945.0,"sma_60":6896.5,"sma_120":7276.92},{"date":"2026-01-07","open":6650,"high":6650,"low":6340,"close":6450,"volume":119879,"rsi_14":13.48,"sma_20":6920.0,"sma_60":6888.5,"sma_120":7255.42},{"date":"2026-01-08","open":6410,"high":6420,"low":6250,"close":6250,"volume":50758,"rsi_14":11.11,"sma_20":6891.0,"sma_60":6877.67,"sma_120":7234.0},{"date":"2026-01-09","open":6220,"high":6430,"low":6220,"close":6310,"volume":21972,"rsi_14":13.51,"sma_20":6866.5,"sma_60":6867.17,"sma_120":7207.5},{"date":"2026-01-12","open":6310,"high":6440,"low":6290,"close":6370,"volume":17647,"rsi_14":19.09,"sma_20":6845.0,"sma_60":6856.67,"sma_120":7182.25},{"date":"2026-01-13","open":6410,"high":6660,"low":6250,"close":6370,"volume":44026,"rsi_14":11.88,"sma_20":6808.0,"sma_60":6845.83,"sma_120":7159.92},{"date":"2026-01-14","open":6450,"high":6560,"low":6340,"close":6500,"volume":22430,"rsi_14":22.73,"sma_20":6776.5,"sma_60":6839.67,"sma_120":7140.67},{"date":"2026-01-15","open":6500,"high":6610,"low":6450,"close":6540,"volume":24312,"rsi_14":26.61,"sma_20":6748.5,"sma_60":6833.0,"sma_120":7123.33},{"date":"2026-01-16","open":6510,"high":6580,"low":6430,"close":6460,"volume":24282,"rsi_14":53.32,"sma_20":6672.5,"sma_60":5992.5,"sma_120":5729.33},{"date":"2026-01-19","open":6460,"high":6500,"low":6360,"close":6360,"volume":29312,"rsi_14":24.79,"sma_20":6679.0,"sma_60":6813.5,"sma_120":7090.83},{"date":"2026-01-20","open":6370,"high":6620,"low":6310,"close":6530,"volume":23223,"rsi_14":37.7,"sma_20":6653.0,"sma_60":6805.0,"sma_120":7077.42},{"date":"2026-01-21","open":6520,"high":6620,"low":6360,"close":6470,"volume":23042,"rsi_14":36.8,"sma_20":6619.5,"sma_60":6796.17,"sma_120":7065.08},{"date":"2026-01-22","open":6430,"high":6550,"low":6360,"close":6420,"volume":69743,"rsi_14":37.4,"sma_20":6585.5,"sma_60":6785.67,"sma_120":7052.75},{"date":"2026-01-23","open":6410,"high":6690,"low":6400,"close":6630,"volume":56968,"rsi_14":47.86,"sma_20":6564.5,"sma_60":6778.67,"sma_120":7043.75},{"date":"2026-01-26","open":6670,"high":6750,"low":6580,"close":6730,"volume":38076,"rsi_14":54.61,"sma_20":6549.5,"sma_60":6774.5,"sma_120":7034.25},{"date":"2026-01-27","open":6670,"high":6670,"low":6570,"close":6630,"volume":20753,"rsi_14":56.62,"sma_20":6533.5,"sma_60":6771.17,"sma_120":7024.58},{"date":"2026-01-28","open":6630,"high":6670,"low":6500,"close":6630,"volume":33187,"rsi_14":66.38,"sma_20":6523.5,"sma_60":6770.0,"sma_120":7012.75},{"date":"2026-01-29","open":6640,"high":6730,"low":6520,"close":6650,"volume":34581,"rsi_14":65.18,"sma_20":6516.0,"sma_60":6771.5,"sma_120":7005.58},{"date":"2026-01-30","open":6650,"high":6710,"low":6580,"close":6650,"volume":23241,"rsi_14":63.21,"sma_20":6512.0,"sma_60":6770.67,"sma_120":6998.42},{"date":"2026-02-02","open":6750,"high":6750,"low":6430,"close":6450,"volume":62203,"rsi_14":53.17,"sma_20":6500.0,"sma_60":6768.67,"sma_120":6988.92},{"date":"2026-02-03","open":6540,"high":6610,"low":6410,"close":6610,"volume":19636,"rsi_14":54.26,"sma_20":6500.5,"sma_60":6766.0,"sma_120":6980.67},{"date":"2026-02-04","open":6610,"high":6850,"low":6590,"close":6850,"volume":71928,"rsi_14":56.22,"sma_20":6706.5,"sma_60":6017.5,"sma_120":5744.58},{"date":"2026-02-05","open":6850,"high":6960,"low":6740,"close":6880,"volume":62663,"rsi_14":56.31,"sma_20":6738.0,"sma_60":6042.5,"sma_120":5758.42},{"date":"2026-02-06","open":6870,"high":6930,"low":6550,"close":6850,"volume":56915,"rsi_14":57.0,"sma_20":6774.5,"sma_60":6066.83,"sma_120":5770.33},{"date":"2026-02-09","open":6860,"high":7070,"low":6840,"close":6850,"volume":55486,"rsi_14":57.0,"sma_20":6808.0,"sma_60":6090.83,"sma_120":5781.08},{"date":"2026-02-10","open":6930,"high":7070,"low":6850,"close":7010,"volume":49986,"rsi_14":58.93,"sma_20":6855.5,"sma_60":6116.67,"sma_120":5792.33},{"date":"2026-02-11","open":7040,"high":7160,"low":7020,"close":7050,"volume":52545,"rsi_14":58.43,"sma_20":6900.5,"sma_60":6143.33,"sma_120":5804.0},{"date":"2026-02-12","open":7070,"high":7250,"low":7060,"close":7170,"volume":44959,"rsi_14":46.37,"sma_20":6947.5,"sma_60":6173.0,"sma_120":5816.25},{"date":"2026-02-13","open":7150,"high":7260,"low":7090,"close":7230,"volume":62029,"rsi_14":50.68,"sma_20":6996.5,"sma_60":6203.33,"sma_120":5828.42},{"date":"2026-02-19","open":7300,"high":7320,"low":7090,"close":7230,"volume":47651,"rsi_14":54.25,"sma_20":7050.0,"sma_60":6234.0,"sma_120":5841.67},{"date":"2026-02-20","open":7250,"high":7520,"low":7100,"close":7460,"volume":104469,"rsi_14":44.48,"sma_20":7115.0,"sma_60":6268.0,"sma_120":5856.83},{"date":"2026-02-23","open":7670,"high":7680,"low":7400,"close":7420,"volume":150744,"rsi_14":43.06,"sma_20":7180.5,"sma_60":6301.67,"sma_120":5871.58},{"date":"2026-02-24","open":7490,"high":7500,"low":7260,"close":7440,"volume":53563,"rsi_14":39.62,"sma_20":7242.0,"sma_60":6335.0,"sma_120":5886.08},{"date":"2026-02-25","open":7410,"high":7500,"low":7320,"close":7420,"volume":66208,"rsi_14":92.17,"sma_20":6960.5,"sma_60":6833.83,"sma_120":6947.42},{"date":"2026-02-26","open":7410,"high":7490,"low":7170,"close":7180,"volume":83743,"rsi_14":76.09,"sma_20":7240.5,"sma_60":6399.17,"sma_120":5915.17},{"date":"2026-02-27","open":7180,"high":7210,"low":7030,"close":7120,"volume":43259,"rsi_14":62.86,"sma_20":7007.5,"sma_60":6847.5,"sma_120":6944.83},{"date":"2026-03-03","open":7080,"high":7140,"low":6800,"close":6810,"volume":65800,"rsi_14":47.37,"sma_20":7016.5,"sma_60":6846.83,"sma_120":6940.17},{"date":"2026-03-04","open":6750,"high":6750,"low":6240,"close":6310,"volume":122453,"rsi_14":35.0,"sma_20":6999.5,"sma_60":6837.5,"sma_120":6932.17},{"date":"2026-03-05","open":6500,"high":6710,"low":6500,"close":6620,"volume":53038,"rsi_14":44.55,"sma_20":6998.0,"sma_60":6831.83,"sma_120":6927.58},{"date":"2026-03-06","open":6570,"high":6690,"low":6370,"close":6640,"volume":27039,"rsi_14":40.61,"sma_20":7007.5,"sma_60":6824.67,"sma_120":6922.83},{"date":"2026-03-09","open":6570,"high":6580,"low":6330,"close":6500,"volume":38338,"rsi_14":36.71,"sma_20":7002.0,"sma_60":6815.83,"sma_120":6916.67},{"date":"2026-03-10","open":6600,"high":6600,"low":6450,"close":6490,"volume":38447,"rsi_14":32.65,"sma_20":6984.0,"sma_60":6808.17,"sma_120":6910.58},{"date":"2026-03-11","open":6600,"high":6790,"low":6550,"close":6650,"volume":48134,"rsi_14":35.92,"sma_20":6972.5,"sma_60":6805.17,"sma_120":6906.5},{"date":"2026-03-12","open":6680,"high":6720,"low":6560,"close":6670,"volume":14658,"rsi_14":36.54,"sma_20":6963.5,"sma_60":6803.0,"sma_120":6902.0},{"date":"2026-03-13","open":6460,"high":6710,"low":6460,"close":6650,"volume":45198,"rsi_14":28.34,"sma_20":6953.5,"sma_60":6800.5,"sma_120":6895.25},{"date":"2026-03-16","open":6650,"high":6690,"low":6590,"close":6690,"volume":28120,"rsi_14":30.48,"sma_20":6937.5,"sma_60":6600.17,"sma_120":6014.25},{"date":"2026-03-17","open":6670,"high":6750,"low":6660,"close":6730,"volume":10316,"rsi_14":31.22,"sma_20":6921.5,"sma_60":6617.5,"sma_120":6024.5},{"date":"2026-03-18","open":6690,"high":6780,"low":6670,"close":6710,"volume":8675,"rsi_14":31.22,"sma_20":6898.5,"sma_60":6633.0,"sma_120":6034.25},{"date":"2026-03-19","open":6790,"high":6790,"low":6650,"close":6700,"volume":15820,"rsi_14":35.54,"sma_20":6872.0,"sma_60":6645.17,"sma_120":6043.83},{"date":"2026-03-20","open":6780,"high":7150,"low":6780,"close":7110,"volume":46119,"rsi_14":49.75,"sma_20":6866.0,"sma_60":6666.67,"sma_120":6057.08},{"date":"2026-03-23","open":7040,"high":7040,"low":6800,"close":6850,"volume":26669,"rsi_14":51.02,"sma_20":6835.5,"sma_60":6683.33,"sma_120":6068.17},{"date":"2026-03-24","open":6940,"high":6990,"low":6830,"close":6920,"volume":19065,"rsi_14":69.93,"sma_20":6810.5,"sma_60":6702.0,"sma_120":6079.92},{"date":"2026-03-25","open":6970,"high":6990,"low":6850,"close":6920,"volume":18788,"rsi_14":62.3,"sma_20":6784.5,"sma_60":6718.17,"sma_120":6092.25},{"date":"2026-03-26","open":6920,"high":6970,"low":6750,"close":6800,"volume":13616,"rsi_14":56.06,"sma_20":6753.5,"sma_60":6732.5,"sma_120":6103.92},{"date":"2026-03-27","open":6750,"high":6870,"low":6610,"close":6750,"volume":14469,"rsi_14":60.16,"sma_20":6732.0,"sma_60":6745.0,"sma_120":6116.42},{"date":"2026-03-30","open":6600,"high":6650,"low":6500,"close":6620,"volume":12889,"rsi_14":54.81,"sma_20":6707.0,"sma_60":6752.17,"sma_120":6128.25},{"date":"2026-03-31","open":6590,"high":6620,"low":6450,"close":6500,"volume":12807,"rsi_14":44.27,"sma_20":6691.5,"sma_60":6760.0,"sma_120":6138.92},{"date":"2026-04-01","open":6620,"high":6700,"low":6520,"close":6640,"volume":17842,"rsi_14":48.95,"sma_20":6708.0,"sma_60":6769.33,"sma_120":6149.83},{"date":"2026-04-02","open":6700,"high":6700,"low":6440,"close":6550,"volume":16566,"rsi_14":46.67,"sma_20":6704.5,"sma_60":6777.0,"sma_120":6159.92},{"date":"2026-04-03","open":6570,"high":6650,"low":6440,"close":6560,"volume":24155,"rsi_14":45.58,"sma_20":6700.5,"sma_60":6786.17,"sma_120":6170.0},{"date":"2026-04-06","open":6560,"high":6570,"low":6430,"close":6450,"volume":18192,"rsi_14":40.91,"sma_20":6698.0,"sma_60":6790.83,"sma_120":6179.08},{"date":"2026-04-07","open":6550,"high":6600,"low":6420,"close":6470,"volume":13437,"rsi_14":42.21,"sma_20":6697.0,"sma_60":6795.83,"sma_120":6188.75},{"date":"2026-04-08","open":6570,"high":6680,"low":6570,"close":6640,"volume":31659,"rsi_14":48.24,"sma_20":6696.5,"sma_60":6802.33,"sma_120":6199.5},{"date":"2026-04-09","open":6660,"high":6740,"low":6570,"close":6650,"volume":16393,"rsi_14":32.31,"sma_20":6695.5,"sma_60":6811.17,"sma_120":6210.17},{"date":"2026-04-10","open":6640,"high":6790,"low":6640,"close":6770,"volume":11155,"rsi_14":46.55,"sma_20":6701.5,"sma_60":6821.0,"sma_120":6221.58},{"date":"2026-04-13","open":6800,"high":6810,"low":6680,"close":6780,"volume":18017,"rsi_14":43.64,"sma_20":6706.0,"sma_60":6833.0,"sma_120":6233.0},{"date":"2026-04-14","open":6780,"high":6990,"low":6770,"close":6890,"volume":15860,"rsi_14":48.76,"sma_20":6714.0,"sma_60":6845.33,"sma_120":6245.0},{"date":"2026-04-15","open":6920,"high":7610,"low":6820,"close":7020,"volume":108566,"rsi_14":59.02,"sma_20":6729.5,"sma_60":6858.5,"sma_120":6258.25},{"date":"2026-04-16","open":7040,"high":7140,"low":6990,"close":7080,"volume":19520,"rsi_14":63.41,"sma_20":6748.5,"sma_60":6872.33,"sma_120":6271.67},{"date":"2026-04-17","open":7040,"high":7140,"low":6960,"close":7080,"volume":13006,"rsi_14":70.91,"sma_20":6747.0,"sma_60":6887.67,"sma_120":6285.17},{"date":"2026-04-20","open":7070,"high":7120,"low":7000,"close":7120,"volume":11281,"rsi_14":80.39,"sma_20":6760.5,"sma_60":6903.67,"sma_120":6298.75},{"date":"2026-04-21","open":7150,"high":7150,"low":7020,"close":7050,"volume":20343,"rsi_14":71.58,"sma_20":6767.0,"sma_60":6919.33,"sma_120":6311.67},{"date":"2026-04-22","open":7110,"high":7110,"low":6910,"close":6920,"volume":19093,"rsi_14":68.69,"sma_20":6767.0,"sma_60":6931.17,"sma_120":6324.17},{"date":"2026-04-23","open":6950,"high":6990,"low":6810,"close":6960,"volume":17917,"rsi_14":69.61,"sma_20":6775.0,"sma_60":6923.0,"sma_120":6337.58},{"date":"2026-04-24","open":6920,"high":7080,"low":6900,"close":7080,"volume":16525,"rsi_14":80.58,"sma_20":6791.5,"sma_60":6921.33,"sma_120":6352.25},{"date":"2026-04-27","open":7120,"high":7140,"low":7020,"close":7040,"volume":13452,"rsi_14":77.14,"sma_20":6812.5,"sma_60":6923.0,"sma_120":6366.25},{"date":"2026-04-28","open":7040,"high":7140,"low":7000,"close":7100,"volume":23784,"rsi_14":74.47,"sma_20":6842.5,"sma_60":6850.17,"sma_120":6810.08},{"date":"2026-04-29","open":7110,"high":7290,"low":7070,"close":7250,"volume":46520,"rsi_14":77.78,"sma_20":6873.0,"sma_60":6863.83,"sma_120":6817.5},{"date":"2026-04-30","open":7290,"high":7290,"low":7120,"close":7170,"volume":26226,"rsi_14":59.49,"sma_20":7008.0,"sma_60":6801.67,"sma_120":6832.58},{"date":"2026-05-04","open":7220,"high":7220,"low":7060,"close":7190,"volume":28683,"rsi_14":69.52,"sma_20":6935.5,"sma_60":6881.17,"sma_120":6824.92},{"date":"2026-05-06","open":7130,"high":7220,"low":7010,"close":7180,"volume":70841,"rsi_14":65.26,"sma_20":6972.0,"sma_60":6890.67,"sma_120":6828.33},{"date":"2026-05-07","open":7180,"high":7630,"low":7140,"close":7330,"volume":115293,"rsi_14":65.98,"sma_20":7015.0,"sma_60":6898.67,"sma_120":6833.42},{"date":"2026-05-08","open":7330,"high":7440,"low":7240,"close":7440,"volume":30758,"rsi_14":67.65,"sma_20":7055.0,"sma_60":6908.0,"sma_120":6837.0},{"date":"2026-05-11","open":7420,"high":7440,"low":7110,"close":7130,"volume":37805,"rsi_14":51.88,"sma_20":7079.0,"sma_60":6912.67,"sma_120":6838.83},{"date":"2026-05-12","open":7120,"high":7130,"low":6850,"close":6920,"volume":44254,"rsi_14":43.33,"sma_20":7086.5,"sma_60":6913.83,"sma_120":6837.5},{"date":"2026-05-13","open":6960,"high":7000,"low":6820,"close":6960,"volume":16707,"rsi_14":46.94,"sma_20":7095.5,"sma_60":6913.0,"sma_120":6836.67},{"date":"2026-05-14","open":7030,"high":7470,"low":6950,"close":7340,"volume":64321,"rsi_14":62.21,"sma_20":7118.0,"sma_60":6917.83,"sma_120":6840.25},{"date":"2026-05-15","open":7350,"high":7360,"low":6930,"close":7150,"volume":48832,"rsi_14":55.08,"sma_20":7124.5,"sma_60":6917.5,"sma_120":6843.25},{"date":"2026-05-18","open":7140,"high":7140,"low":6720,"close":6750,"volume":73801,"rsi_14":42.33,"sma_20":7108.0,"sma_60":6909.5,"sma_120":6844.42},{"date":"2026-05-19","open":6790,"high":6790,"low":6570,"close":6630,"volume":57324,"rsi_14":40.81,"sma_20":7085.5,"sma_60":6899.5,"sma_120":6843.92},{"date":"2026-05-20","open":6670,"high":6670,"low":6400,"close":6490,"volume":53151,"rsi_14":36.8,"sma_20":7054.0,"sma_60":6883.33,"sma_120":6840.67},{"date":"2026-05-21","open":6520,"high":6720,"low":6440,"close":6580,"volume":36730,"rsi_14":35.11,"sma_20":7030.5,"sma_60":6869.33,"sma_120":6839.33},{"date":"2026-05-22","open":6640,"high":6960,"low":6630,"close":6800,"volume":26084,"rsi_14":42.26,"sma_20":7024.5,"sma_60":6858.67,"sma_120":6839.92},{"date":"2026-05-26","open":6800,"high":6900,"low":6610,"close":6630,"volume":18391,"rsi_14":38.98,"sma_20":7008.0,"sma_60":6845.5,"sma_120":6839.67},{"date":"2026-05-27","open":6720,"high":6720,"low":6220,"close":6440,"volume":44822,"rsi_14":36.4,"sma_20":6976.0,"sma_60":6833.17,"sma_120":6837.08},{"date":"2026-05-28","open":6510,"high":6510,"low":6260,"close":6470,"volume":21596,"rsi_14":33.46,"sma_20":6947.5,"sma_60":6822.33,"sma_120":6834.92},{"date":"2026-05-29","open":6470,"high":6490,"low":6260,"close":6290,"volume":26321,"rsi_14":28.46,"sma_20":6907.0,"sma_60":6813.67,"sma_120":6830.25},{"date":"2026-06-01","open":6380,"high":6380,"low":5750,"close":5750,"volume":189565,"rsi_14":26.21,"sma_20":6832.0,"sma_60":6804.33,"sma_120":6820.92},{"date":"2026-06-02","open":5790,"high":5960,"low":5620,"close":5960,"volume":25607,"rsi_14":33.45,"sma_20":6771.5,"sma_60":6793.33,"sma_120":6812.58},{"date":"2026-06-04","open":6040,"high":6040,"low":5790,"close":5790,"volume":22443,"rsi_14":30.69,"sma_20":6701.5,"sma_60":6779.17,"sma_120":6801.92},{"date":"2026-06-05","open":5810,"high":5850,"low":5640,"close":5740,"volume":39111,"rsi_14":20.37,"sma_20":6629.5,"sma_60":6766.5,"sma_120":6791.17},{"date":"2026-06-08","open":5720,"high":5720,"low":5490,"close":5640,"volume":33961,"rsi_14":21.07,"sma_20":6545.0,"sma_60":6752.33,"sma_120":6780.25},{"date":"2026-06-09","open":5520,"high":5790,"low":5520,"close":5720,"volume":41990,"rsi_14":27.51,"sma_20":6459.0,"sma_60":6736.83,"sma_120":6771.0},{"date":"2026-06-10","open":5680,"high":5780,"low":5470,"close":5610,"volume":61475,"rsi_14":27.63,"sma_20":6383.0,"sma_60":6719.17,"sma_120":6761.08},{"date":"2026-06-11","open":5610,"high":5750,"low":5500,"close":5710,"volume":10904,"rsi_14":32.59,"sma_20":6322.5,"sma_60":6703.5,"sma_120":6752.0},{"date":"2026-06-12","open":5720,"high":5920,"low":5720,"close":5870,"volume":13615,"rsi_14":34.63,"sma_20":6268.0,"sma_60":6689.83,"sma_120":6741.67},{"date":"2026-06-15","open":5880,"high":6000,"low":5810,"close":5940,"volume":15147,"rsi_14":30.09,"sma_20":6198.0,"sma_60":6676.67,"sma_120":6731.75},{"date":"2026-06-16","open":5900,"high":5950,"low":5800,"close":5850,"volume":17605,"rsi_14":31.25,"sma_20":6133.0,"sma_60":6662.33,"sma_120":6721.33},{"date":"2026-06-17","open":5860,"high":6440,"low":5800,"close":5960,"volume":156387,"rsi_14":63.41,"sma_20":5870.0,"sma_60":6545.83,"sma_120":6650.33},{"date":"2026-06-18","open":6010,"high":6330,"low":5780,"close":5920,"volume":48082,"rsi_14":36.32,"sma_20":6058.0,"sma_60":6630.17,"sma_120":6701.92},{"date":"2026-06-19","open":5870,"high":6160,"low":5550,"close":5690,"volume":91872,"rsi_14":35.44,"sma_20":6018.0,"sma_60":6610.83,"sma_120":6690.58},{"date":"2026-06-22","open":5600,"high":5800,"low":5460,"close":5540,"volume":43629,"rsi_14":43.71,"sma_20":5966.0,"sma_60":6587.83,"sma_120":6677.25},{"date":"2026-06-23","open":5500,"high":6620,"low":5180,"close":5180,"volume":1357254,"rsi_14":28.57,"sma_20":5885.0,"sma_60":6558.83,"sma_120":6661.25},{"date":"2026-06-24","open":5200,"high":5670,"low":5200,"close":5450,"volume":127980,"rsi_14":41.15,"sma_20":5826.0,"sma_60":6536.33,"sma_120":6647.92},{"date":"2026-06-25","open":5460,"high":5750,"low":5370,"close":5470,"volume":57013,"rsi_14":42.86,"sma_20":5777.5,"sma_60":6515.0,"sma_120":6634.92},{"date":"2026-06-26","open":5420,"high":5510,"low":5240,"close":5290,"volume":82190,"rsi_14":41.12,"sma_20":5718.5,"sma_60":6492.83,"sma_120":6621.08},{"date":"2026-06-29","open":5240,"high":5740,"low":5240,"close":5640,"volume":67379,"rsi_14":48.21,"sma_20":5686.0,"sma_60":6478.5,"sma_120":6611.17},{"date":"2026-06-30","open":5640,"high":5750,"low":5440,"close":5500,"volume":22507,"rsi_14":47.58,"sma_20":5673.5,"sma_60":6459.5,"sma_120":6600.33},{"date":"2026-07-01","open":5530,"high":5740,"low":5440,"close":5730,"volume":17924,"rsi_14":50.42,"sma_20":5662.0,"sma_60":6445.83,"sma_120":6592.0},{"date":"2026-07-02","open":5750,"high":5840,"low":5500,"close":5660,"volume":17106,"rsi_14":45.45,"sma_20":5655.5,"sma_60":6430.83,"sma_120":6583.42},{"date":"2026-07-03","open":5630,"high":5690,"low":5530,"close":5680,"volume":21729,"rsi_14":44.25,"sma_20":5652.5,"sma_60":6418.0,"sma_120":6575.75},{"date":"2026-07-06","open":5760,"high":5770,"low":5570,"close":5650,"volume":8830,"rsi_14":45.45,"sma_20":5653.0,"sma_60":6404.33,"sma_120":6569.08},{"date":"2026-07-07","open":5650,"high":5850,"low":5520,"close":5590,"volume":55366,"rsi_14":41.4,"sma_20":5646.5,"sma_60":6386.83,"sma_120":6563.58},{"date":"2026-07-08","open":5540,"high":5600,"low":5390,"close":5460,"volume":27911,"rsi_14":39.73,"sma_20":5639.0,"sma_60":6367.0,"sma_120":6556.5},{"date":"2026-07-09","open":5500,"high":5530,"low":5300,"close":5460,"volume":23341,"rsi_14":44.28,"sma_20":5626.5,"sma_60":6345.17,"sma_120":6548.92},{"date":"2026-07-10","open":5470,"high":5640,"low":5470,"close":5600,"volume":28046,"rsi_14":51.5,"sma_20":5613.0,"sma_60":6325.5,"sma_120":6542.5},{"date":"2026-07-13","open":5630,"high":5690,"low":5500,"close":5550,"volume":17897,"rsi_14":60.95,"sma_20":5593.5,"sma_60":6303.17,"sma_120":6534.58},{"date":"2026-07-14","open":5560,"high":5560,"low":5390,"close":5490,"volume":67213,"rsi_14":51.35,"sma_20":5575.5,"sma_60":6277.67,"sma_120":6525.83},{"date":"2026-07-15","open":5500,"high":5650,"low":5500,"close":5630,"volume":26631,"rsi_14":55.0,"sma_20":5559.0,"sma_60":6253.5,"sma_120":6518.92},{"date":"2026-07-16","open":5630,"high":5770,"low":5560,"close":5670,"volume":18978,"rsi_14":63.01,"sma_20":5546.5,"sma_60":6230.0,"sma_120":6513.17},{"date":"2026-07-20","open":5670,"high":5760,"low":5500,"close":5550,"volume":12154,"rsi_14":46.34,"sma_20":5539.5,"sma_60":6203.83,"sma_120":6505.0},{"date":"2026-07-21","open":5510,"high":5570,"low":5440,"close":5530,"volume":12357,"rsi_14":51.35,"sma_20":5539.0,"sma_60":6178.5,"sma_120":6497.17},{"date":"2026-07-22","open":5550,"high":5750,"low":5490,"close":5550,"volume":12212,"rsi_14":40.0,"sma_20":5557.5,"sma_60":6155.67,"sma_120":6489.92},{"date":"2026-07-23","open":5550,"high":5690,"low":5520,"close":5690,"volume":12187,"rsi_14":51.55,"sma_20":5569.5,"sma_60":6134.5,"sma_120":6482.08},{"date":"2026-07-24","open":5690,"high":5740,"low":5580,"close":5680,"volume":10601,"rsi_14":50.0,"sma_20":5580.0,"sma_60":6111.17,"sma_120":6473.33},{"date":"2026-07-27","open":5750,"high":5880,"low":5650,"close":5750,"volume":17575,"rsi_14":55.0,"sma_20":5603.0,"sma_60":6089.67,"sma_120":6466.0},{"date":"2026-07-28","open":5710,"high":5710,"low":5450,"close":5510,"volume":24594,"rsi_14":46.61,"sma_20":5596.5,"sma_60":6063.17,"sma_120":6456.67},{"date":"2026-07-29","open":5510,"high":5600,"low":5170,"close":5270,"volume":63374,"rsi_14":42.64,"sma_20":5585.0,"sma_60":6030.17,"sma_120":6445.17},{"date":"2026-07-30","open":5160,"high":5490,"low":5160,"close":5300,"volume":26611,"rsi_14":43.94,"sma_20":5563.5,"sma_60":5999.0,"sma_120":6433.92},{"date":"2026-07-31","open":5460,"high":5550,"low":5330,"close":5450,"volume":12167,"rsi_14":44.36,"sma_20":5553.0,"sma_60":5970.0,"sma_120":6425.58},{"date":"2026-08-03","open":5450,"high":5590,"low":5430,"close":5470,"volume":23038,"rsi_14":46.92,"sma_20":5542.5,"sma_60":5941.5,"sma_120":6416.08},{"date":"2026-08-04","open":5520,"high":5690,"low":5500,"close":5650,"volume":8580,"rsi_14":55.63,"sma_20":5542.5,"sma_60":5913.5,"sma_120":6406.08},{"date":"2026-08-05","open":5700,"high":5800,"low":5590,"close":5690,"volume":10257,"rsi_14":52.27,"sma_20":5547.5,"sma_60":5884.33,"sma_120":6396.17},{"date":"2026-08-06","open":5690,"high":5740,"low":5590,"close":5600,"volume":40200,"rsi_14":47.45,"sma_20":5554.5,"sma_60":5858.83,"sma_120":6385.75},{"date":"2026-08-07","open":5550,"high":5790,"low":5510,"close":5790,"volume":47560,"rsi_14":58.33,"sma_20":5571.0,"sma_60":5840.0,"sma_120":6376.92},{"date":"2026-08-10","open":5810,"high":5900,"low":5670,"close":5780,"volume":13202,"rsi_14":58.74,"sma_20":5580.0,"sma_60":5820.33,"sma_120":6366.67},{"date":"2026-08-11","open":5780,"high":5970,"low":5780,"close":5920,"volume":34720,"rsi_14":61.94,"sma_20":5598.5,"sma_60":5796.67,"sma_120":6357.25},{"date":"2026-08-12","open":5930,"high":6070,"low":5810,"close":5860,"volume":9845,"rsi_14":55.78,"sma_20":5617.0,"sma_60":5775.17,"sma_120":6346.33},{"date":"2026-08-13","open":5860,"high":5970,"low":5800,"close":5860,"volume":23582,"rsi_14":56.16,"sma_20":5628.5,"sma_60":5760.33,"sma_120":6334.92},{"date":"2026-08-14","open":5860,"high":6250,"low":5860,"close":6010,"volume":60868,"rsi_14":58.44,"sma_20":5645.5,"sma_60":5750.0,"sma_120":6324.75},{"date":"2026-08-18","open":6020,"high":6050,"low":5860,"close":5860,"volume":17737,"rsi_14":62.07,"sma_20":5661.0,"sma_60":5739.5,"sma_120":6311.42},{"date":"2026-08-19","open":5800,"high":6020,"low":5730,"close":5860,"volume":23157,"rsi_14":74.38,"sma_20":5677.5,"sma_60":5727.5,"sma_120":6298.42},{"date":"2026-08-20","open":5750,"high":6000,"low":5650,"close":5740,"volume":28542,"rsi_14":66.92,"sma_20":5687.0,"sma_60":5709.83,"sma_120":6284.25},{"date":"2026-08-21","open":5770,"high":5770,"low":5530,"close":5730,"volume":31381,"rsi_14":62.07,"sma_20":5689.0,"sma_60":5694.83,"sma_120":6270.17},{"date":"2026-08-24","open":5700,"high":5790,"low":5580,"close":5690,"volume":13701,"rsi_14":59.32,"sma_20":5689.5,"sma_60":5682.33,"sma_120":6257.75},{"date":"2026-08-25","open":5630,"high":5800,"low":5600,"close":5790,"volume":8099,"rsi_14":56.36,"sma_20":5691.5,"sma_60":5671.0,"sma_120":6246.67},{"date":"2026-08-26","open":5810,"high":5900,"low":5680,"close":5760,"volume":24825,"rsi_14":53.21,"sma_20":5704.0,"sma_60":5662.17,"sma_120":6237.92},{"date":"2026-08-27","open":5760,"high":5760,"low":5650,"close":5680,"volume":8539,"rsi_14":53.7,"sma_20":5724.5,"sma_60":5661.0,"sma_120":6232.67},{"date":"2026-08-28","open":5700,"high":5740,"low":5620,"close":5720,"volume":8472,"rsi_14":46.24,"sma_20":5745.5,"sma_60":5657.0,"sma_120":6225.17},{"date":"2026-08-31","open":5700,"high":6020,"low":5650,"close":5780,"volume":9034,"rsi_14":50.0,"sma_20":5762.0,"sma_60":5656.83,"sma_120":6218.0},{"date":"2026-09-01","open":5780,"high":5850,"low":5610,"close":5680,"volume":27813,"rsi_14":37.23,"sma_20":5772.5,"sma_60":5655.83,"sma_120":6211.17},{"date":"2026-09-02","open":5660,"high":5670,"low":5570,"close":5650,"volume":42592,"rsi_14":38.46,"sma_20":5772.5,"sma_60":5656.0,"sma_120":6204.17},{"date":"2026-09-03","open":5650,"high":5680,"low":5570,"close":5640,"volume":13115,"rsi_14":38.04,"sma_20":5770.0,"sma_60":5654.67,"sma_120":6195.75},{"date":"2026-09-04","open":5640,"high":5710,"low":5620,"close":5660,"volume":3077,"rsi_14":27.85,"sma_20":5773.0,"sma_60":5655.5,"sma_120":6187.33},{"date":"2026-09-07","open":5620,"high":5710,"low":5610,"close":5660,"volume":6355,"rsi_14":34.38,"sma_20":5766.5,"sma_60":5654.67,"sma_120":6179.08},{"date":"2026-09-08","open":5610,"high":5700,"low":5570,"close":5650,"volume":21947,"rsi_14":33.85,"sma_20":5760.0,"sma_60":5651.0,"sma_120":6170.42},{"date":"2026-09-09","open":5650,"high":5690,"low":5580,"close":5650,"volume":12728,"rsi_14":41.51,"sma_20":5746.5,"sma_60":5646.17,"sma_120":6161.42},{"date":"2026-09-10","open":5610,"high":5700,"low":5600,"close":5650,"volume":4616,"rsi_14":42.31,"sma_20":5736.0,"sma_60":5642.83,"sma_120":6152.58},{"date":"2026-09-11","open":5650,"high":5660,"low":5600,"close":5660,"volume":10198,"rsi_14":46.94,"sma_20":5726.0,"sma_60":5637.83,"sma_120":6143.92},{"date":"2026-09-14","open":5680,"high":5700,"low":5580,"close":5650,"volume":10408,"rsi_14":32.5,"sma_20":5708.0,"sma_60":5633.33,"sma_120":6131.75},{"date":"2026-09-15","open":5610,"high":5670,"low":5610,"close":5670,"volume":3378,"rsi_14":38.46,"sma_20":5698.5,"sma_60":5633.0,"sma_120":6121.92},{"date":"2026-09-16","open":5660,"high":5680,"low":5580,"close":5620,"volume":9783,"rsi_14":41.67,"sma_20":5686.5,"sma_60":5634.33,"sma_120":6111.08},{"date":"2026-09-17","open":5610,"high":5610,"low":4975,"close":5200,"volume":269126,"rsi_14":14.86,"sma_20":5659.5,"sma_60":5634.67,"sma_120":6096.75},{"date":"2026-09-18","open":5180,"high":5280,"low":5170,"close":5240,"volume":25251,"rsi_14":12.5,"sma_20":5635.0,"sma_60":5631.17,"sma_120":6083.75},{"date":"2026-09-21","open":5300,"high":5300,"low":5080,"close":5190,"volume":14407,"rsi_14":13.43,"sma_20":5610.0,"sma_60":5626.5,"sma_120":6070.75},{"date":"2026-09-22","open":5180,"high":5400,"low":5120,"close":5220,"volume":18258,"rsi_14":17.91,"sma_20":5581.5,"sma_60":5625.33,"sma_120":6059.08},{"date":"2026-09-23","open":5120,"high":5240,"low":5120,"close":5240,"volume":9577,"rsi_14":20.59,"sma_20":5555.5,"sma_60":5618.67,"sma_120":6048.58},{"date":"2026-09-28","open":5200,"high":5240,"low":5100,"close":5220,"volume":24298,"rsi_14":17.65,"sma_20":5532.5,"sma_60":5614.0,"sma_120":6036.75},{"date":"2026-09-29","open":5210,"high":5380,"low":5120,"close":5230,"volume":4483,"rsi_14":18.84,"sma_20":5508.0,"sma_60":5605.67,"sma_120":6025.75},{"date":"2026-09-30","open":5140,"high":5220,"low":5090,"close":5160,"volume":10624,"rsi_14":17.33,"sma_20":5477.0,"sma_60":5597.33,"sma_120":6014.08},{"date":"2026-10-01","open":5160,"high":5270,"low":5090,"close":5240,"volume":7472,"rsi_14":25.3,"sma_20":5455.0,"sma_60":5590.0,"sma_120":6004.0},{"date":"2026-10-02","open":5170,"high":5270,"low":5140,"close":5250,"volume":8769,"rsi_14":26.19,"sma_20":5435.0,"sma_60":5583.33,"sma_120":5993.83},{"date":"2026-10-06","open":5250,"high":5280,"low":5180,"close":5270,"volume":3266,"rsi_14":27.06,"sma_20":5416.5,"sma_60":5578.0,"sma_120":5982.42},{"date":"2026-10-07","open":5270,"high":5340,"low":5140,"close":5260,"volume":1529,"rsi_14":27.06,"sma_20":5396.5,"sma_60":5574.67,"sma_120":5970.83},{"date":"2026-10-08","open":5260,"high":5260,"low":5060,"close":5150,"volume":13227,"rsi_14":22.34,"sma_20":5371.0,"sma_60":5569.5,"sma_120":5957.33},{"date":"2026-10-12","open":5080,"high":5190,"low":4890,"close":4990,"volume":49731,"rsi_14":20.0,"sma_20":5338.0,"sma_60":5559.33,"sma_120":5942.42},{"date":"2026-10-13","open":5060,"high":5060,"low":4820,"close":4965,"volume":21907,"rsi_14":32.06,"sma_20":5303.75,"sma_60":5549.58,"sma_120":5926.38},{"date":"2026-10-14","open":4890,"high":5040,"low":4850,"close":4920,"volume":11609,"rsi_14":25.76,"sma_20":5267.25,"sma_60":5540.08,"sma_120":5908.88},{"date":"2026-10-15","open":4895,"high":4935,"low":4805,"close":4825,"volume":23670,"rsi_14":24.11,"sma_20":5225.5,"sma_60":5526.67,"sma_120":5890.08},{"date":"2026-10-16","open":4935,"high":5020,"low":4875,"close":4995,"volume":5159,"rsi_14":36.69,"sma_20":5192.75,"sma_60":5515.42,"sma_120":5872.71},{"date":"2026-10-19","open":5000,"high":5060,"low":4930,"close":5040,"volume":6824,"rsi_14":38.51,"sma_20":5161.25,"sma_60":5506.92,"sma_120":5855.38},{"date":"2026-10-20","open":5010,"high":5050,"low":4795,"close":4990,"volume":3280,"rsi_14":37.22,"sma_20":5129.75,"sma_60":5497.92,"sma_120":5838.21},{"date":"2026-10-21","open":5040,"high":5040,"low":4835,"close":4930,"volume":7635,"rsi_14":34.21,"sma_20":5116.25,"sma_60":5487.58,"sma_120":5821.62},{"date":"2026-10-22","open":4910,"high":4995,"low":4790,"close":4835,"volume":18117,"rsi_14":33.33,"sma_20":5096.0,"sma_60":5473.33,"sma_120":5803.92},{"date":"2026-10-23","open":4755,"high":4885,"low":4701,"close":4885,"volume":4471}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":3.84,"pbr":0.25,"ttm_eps":null,"close":6566.3823},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":3.64,"pbr":0.22,"ttm_eps":null,"close":5799.5054},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":3.51,"pbr":0.2,"ttm_eps":null,"close":5397.1226},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":3.56,"pbr":0.19,"ttm_eps":null,"close":5240.1152},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":6.07,"pbr":0.29,"ttm_eps":null,"close":7919.0508},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":5.64,"pbr":0.25,"ttm_eps":null,"close":6839.626},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":5.73,"pbr":0.24,"ttm_eps":null,"close":6800.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":5.92,"pbr":0.23,"ttm_eps":null,"close":6500.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":4.92,"pbr":0.19,"ttm_eps":null,"close":5500.0}],"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":"크라운해태홀딩스","phase":"above-fold","symbol_resolved":true}